Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Higashimaru Co.,Ltd. (2058.F)

Fukuoka - Fukuoka Delayed Price. Currency in JPY
920.00+15.00 (+1.66%)
At close: 03:40PM JST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022920.00920.00920.00920.00920.00400
Dec 01, 2022------
Nov 30, 2022911.00911.00905.00905.00905.00500
Nov 29, 2022936.00936.00921.00921.00921.00300
Nov 28, 2022906.00906.00906.00906.00906.00300
Nov 25, 2022903.00903.00903.00903.00903.00200
Nov 24, 2022894.00900.00894.00900.00900.001,400
Nov 22, 2022894.00894.00894.00894.00894.00-
Nov 21, 2022909.00909.00894.00894.00894.00200
Nov 18, 2022888.00894.00888.00894.00894.001,100
Nov 17, 2022906.00906.00903.00903.00903.00200
Nov 16, 2022926.00949.00919.00919.00919.002,500
Nov 15, 2022908.00923.00908.00923.00923.00500
Nov 14, 2022905.00905.00905.00905.00905.00700
Nov 11, 2022900.00900.00900.00900.00900.00-
Nov 10, 2022900.00900.00900.00900.00900.00100
Nov 09, 2022900.00900.00900.00900.00900.00100
Nov 08, 2022900.00900.00900.00900.00900.00100
Nov 07, 2022900.00900.00900.00900.00900.00-
Nov 04, 2022900.00900.00900.00900.00900.00100
Nov 02, 2022900.00900.00900.00900.00900.00400
Nov 01, 2022891.00891.00891.00891.00891.00-
Oct 31, 2022891.00891.00891.00891.00891.00-
Oct 28, 2022891.00891.00891.00891.00891.00-
Oct 27, 2022891.00891.00891.00891.00891.00-
Oct 26, 2022891.00891.00891.00891.00891.00100
Oct 25, 2022904.00904.00904.00904.00904.00800
Oct 24, 2022901.00901.00901.00901.00901.00100
Oct 21, 2022911.00911.00886.00886.00886.00800
Oct 20, 2022914.00914.00914.00914.00914.00100
Oct 19, 2022910.00910.00910.00910.00910.00-
Oct 18, 2022910.00910.00910.00910.00910.00-
Oct 17, 2022918.00918.00910.00910.00910.001,700
Oct 14, 2022915.00915.00915.00915.00915.00100
Oct 13, 2022900.00900.00900.00900.00900.00200
Oct 12, 2022901.00901.00900.00900.00900.00300
Oct 11, 2022920.00920.00886.00886.00886.001,300
Oct 07, 2022911.00911.00911.00911.00911.00-
Oct 06, 2022911.00911.00911.00911.00911.00-
Oct 05, 2022911.00911.00911.00911.00911.00100
Oct 04, 2022915.00935.00915.00935.00935.001,400
Oct 03, 2022912.00912.00912.00912.00912.00100
Sep 30, 2022891.00914.00891.00911.00911.00500
Sep 29, 2022894.00894.00894.00894.00894.001,000
Sep 28, 2022911.00939.00911.00939.00939.00500
Sep 27, 2022934.00934.00934.00934.00934.00200
Sep 26, 2022931.00931.00931.00931.00931.00500
Sep 22, 2022928.00928.00928.00928.00928.00-
Sep 21, 2022928.00928.00928.00928.00928.00100
Sep 20, 2022928.00928.00928.00928.00928.00-
Sep 16, 2022928.00928.00928.00928.00928.00100
Sep 15, 2022928.00928.00928.00928.00928.001,700
Sep 14, 2022940.00940.00925.00925.00925.00300
Sep 13, 2022911.00956.00911.00941.00941.002,500
Sep 12, 2022925.00925.00911.00924.00924.00400
Sep 09, 2022926.00926.00926.00926.00926.00100
Sep 08, 2022926.00926.00926.00926.00926.00-
Sep 07, 2022926.00926.00926.00926.00926.00100
Sep 06, 2022928.00928.00928.00928.00928.00-
Sep 05, 2022916.00943.00916.00928.00928.00600
Sep 02, 2022925.00931.00925.00931.00931.001,000
Sep 01, 2022910.00910.00910.00910.00910.00100
Aug 31, 2022934.00934.00934.00934.00934.00-
Aug 30, 2022934.00934.00934.00934.00934.00-
Aug 29, 2022934.00934.00934.00934.00934.00-
Aug 26, 2022934.00934.00934.00934.00934.00-
Aug 25, 2022934.00934.00934.00934.00934.00800
Aug 24, 2022931.00931.00931.00931.00931.00-
Aug 23, 2022931.00931.00931.00931.00931.00-
Aug 22, 2022931.00931.00931.00931.00931.00200
Aug 19, 2022943.00943.00943.00943.00943.00-
Aug 18, 2022943.00943.00943.00943.00943.001,000
Aug 17, 2022880.00890.00880.00890.00890.00400
Aug 16, 2022931.00939.00880.00880.00880.004,300
Aug 15, 2022928.00928.00928.00928.00928.00200
Aug 12, 2022925.00925.00925.00925.00925.00200
Aug 10, 2022923.00925.00923.00925.00925.00200
Aug 09, 2022908.00908.00908.00908.00908.00-
Aug 08, 2022908.00908.00908.00908.00908.00-
Aug 05, 2022908.00908.00908.00908.00908.00-
Aug 04, 2022893.00908.00893.00908.00908.00200
Aug 03, 2022892.00907.00892.00905.00905.00400
Aug 02, 2022932.00932.00932.00932.00932.00400
Aug 01, 2022930.00930.00925.00925.00925.00600
Jul 29, 2022925.00925.00925.00925.00925.00700
Jul 28, 2022925.00925.00925.00925.00925.001,000
Jul 27, 2022909.00909.00909.00909.00909.00-
Jul 26, 2022909.00909.00909.00909.00909.00600
Jul 25, 2022906.00906.00906.00906.00906.00200
Jul 22, 2022903.00903.00903.00903.00903.00100
Jul 21, 2022904.00904.00903.00903.00903.00300
Jul 20, 2022917.00917.00904.00904.00904.004,600
Jul 19, 2022903.00908.00903.00908.00908.001,200
Jul 15, 2022888.00898.00888.00895.00895.001,800
Jul 14, 2022878.00885.00878.00885.00885.001,400
Jul 13, 2022934.00938.00878.00880.00880.005,200
Jul 12, 2022879.00879.00879.00879.00879.00-
Jul 11, 2022877.00879.00877.00879.00879.00600
Jul 08, 2022874.00874.00874.00874.00874.00100
Jul 07, 2022872.00872.00872.00872.00872.00100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement