Advertisement
U.S. markets open in 2 hours 52 minutes

Higashimaru Co.,Ltd. (2058.F)

Fukuoka - Fukuoka Delayed Price. Currency in JPY
995.000.00 (0.00%)
At close: 03:40PM JST
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024995.00995.00995.00995.00995.00100
Mar 27, 20241,030.001,060.001,004.001,004.001,004.001,600
Mar 26, 20241,004.001,004.001,004.001,004.001,004.00200
Mar 25, 2024998.001,090.00998.001,001.001,001.002,900
Mar 22, 2024995.00995.00995.00995.00995.00100
Mar 21, 2024995.00995.00995.00995.00995.001,100
Mar 19, 20241,012.001,012.001,012.001,012.001,012.00100
Mar 18, 20241,030.001,030.001,030.001,030.001,030.001,000
Mar 15, 20241,003.001,003.001,003.001,003.001,003.002,500
Mar 14, 20241,000.001,000.001,000.001,000.001,000.00100
Mar 13, 20241,005.001,005.001,005.001,005.001,005.00-
Mar 12, 20241,003.001,005.001,003.001,005.001,005.00300
Mar 11, 20241,004.001,004.001,003.001,003.001,003.00500
Mar 08, 20241,000.001,000.001,000.001,000.001,000.00-
Mar 07, 20241,000.001,000.001,000.001,000.001,000.00-
Mar 06, 20241,000.001,000.001,000.001,000.001,000.00-
Mar 05, 20241,000.001,000.001,000.001,000.001,000.00100
Mar 04, 20241,025.001,025.001,025.001,025.001,025.00400
Mar 01, 20241,000.001,000.001,000.001,000.001,000.00200
Feb 29, 2024990.00990.00990.00990.00990.00100
Feb 28, 2024991.00991.00991.00991.00991.00100
Feb 27, 20241,000.001,000.001,000.001,000.001,000.00-
Feb 26, 20241,000.001,000.001,000.001,000.001,000.001,000
Feb 22, 20241,000.001,000.001,000.001,000.001,000.001,100
Feb 21, 20241,010.001,015.001,010.001,015.001,015.00200
Feb 20, 20241,010.001,010.001,009.001,009.001,009.00300
Feb 19, 20241,023.001,023.001,023.001,023.001,023.00-
Feb 16, 20241,023.001,023.001,023.001,023.001,023.00-
Feb 15, 20241,023.001,023.001,023.001,023.001,023.001,400
Feb 14, 20241,020.001,020.001,020.001,020.001,020.00100
Feb 13, 20241,015.001,020.001,015.001,020.001,020.00400
Feb 09, 20241,029.001,029.001,025.001,025.001,025.00900
Feb 08, 2024985.00986.00985.00986.00986.00500
Feb 07, 2024974.00975.00974.00975.00975.00300
Feb 06, 2024973.00980.00973.00975.00975.00300
Feb 05, 2024981.00981.00972.00973.00973.001,000
Feb 02, 20241,029.001,029.001,003.001,010.001,010.00500
Feb 01, 20241,001.001,001.001,001.001,001.001,001.00-
Jan 31, 20241,001.001,001.001,001.001,001.001,001.00200
Jan 30, 20241,010.001,010.001,010.001,010.001,010.00100
Jan 29, 20241,010.001,010.001,000.001,000.001,000.001,100
Jan 26, 20241,028.001,030.001,028.001,030.001,030.00800
Jan 25, 20241,020.001,025.001,020.001,025.001,025.001,700
Jan 24, 20241,019.001,019.001,001.001,001.001,001.00200
Jan 23, 20241,001.001,019.00990.001,000.001,000.00700
Jan 22, 20241,008.001,020.001,001.001,001.001,001.00600
Jan 19, 20241,007.001,007.001,007.001,007.001,007.00200
Jan 18, 20241,001.001,001.001,001.001,001.001,001.00100
Jan 17, 20241,001.001,001.001,001.001,001.001,001.001,100
Jan 16, 20241,000.001,000.001,000.001,000.001,000.00300
Jan 15, 20241,008.001,008.001,008.001,008.001,008.00700
Jan 12, 20241,005.001,005.001,005.001,005.001,005.00100
Jan 11, 20241,000.001,000.001,000.001,000.001,000.001,500
Jan 10, 2024990.00990.00990.00990.00990.00100
Jan 09, 20241,000.001,000.001,000.001,000.001,000.001,300
Jan 05, 20241,004.001,004.00990.00990.00990.00600
Jan 04, 20241,000.001,000.00981.00981.00981.00200
Dec 29, 20231,000.001,000.001,000.001,000.001,000.00200
Dec 28, 2023981.00981.00981.00981.00981.00-
Dec 27, 2023984.00984.00981.00981.00981.00300
Dec 26, 2023999.00999.00999.00999.00999.00-
Dec 25, 2023999.00999.00999.00999.00999.00800
Dec 22, 2023997.00997.00997.00997.00997.00100
Dec 21, 2023983.00983.00983.00983.00983.00100
Dec 20, 2023997.00998.00997.00998.00998.00500
Dec 19, 2023996.00997.00996.00997.00997.001,300
Dec 18, 2023981.00981.00981.00981.00981.00100
Dec 15, 2023978.00978.00978.00978.00978.00200
Dec 14, 2023975.00975.00975.00975.00975.00100
Dec 13, 2023997.00997.00988.00988.00988.00200
Dec 12, 2023997.00997.00982.00996.00996.001,000
Dec 11, 2023983.00984.00983.00984.00984.001,600
Dec 08, 2023985.00985.00980.00980.00980.002,000
Dec 07, 2023970.00970.00955.00970.00970.00500
Dec 06, 2023955.00969.00955.00969.00969.00400
Dec 05, 2023956.00970.00949.00949.00949.001,900
Dec 04, 2023966.00966.00966.00966.00966.00400
Dec 01, 2023956.00956.00956.00956.00956.00200
Nov 30, 2023960.00960.00960.00960.00960.001,100
Nov 29, 2023955.00955.00955.00955.00955.00-
Nov 28, 2023966.00966.00955.00955.00955.00600
Nov 27, 2023965.00965.00965.00965.00965.00300
Nov 24, 2023962.00962.00962.00962.00962.00100
Nov 22, 2023960.00960.00960.00960.00960.00-
Nov 21, 2023960.00960.00960.00960.00960.00100
Nov 20, 2023954.00954.00954.00954.00954.00-
Nov 17, 2023971.00971.00954.00954.00954.001,000
Nov 16, 2023965.00965.00965.00965.00965.00300
Nov 15, 2023958.00964.00958.00958.00958.001,600
Nov 14, 2023955.00955.00955.00955.00955.00-
Nov 13, 2023960.00960.00955.00955.00955.00200
Nov 10, 2023950.00957.00944.00957.00957.001,500
Nov 09, 2023950.00950.00950.00950.00950.00-
Nov 08, 2023950.00950.00950.00950.00950.00-
Nov 07, 2023950.00950.00950.00950.00950.00200
Nov 06, 2023942.00952.00942.00952.00952.00500
Nov 02, 2023952.00952.00952.00952.00952.00400
Nov 01, 2023951.00951.00951.00951.00951.00-
Oct 31, 2023950.00955.00950.00951.00951.00900
Oct 30, 2023950.00950.00950.00950.00950.00100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...