U.S. markets closed

Escrit Inc. (2196.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
607.00+3.00 (+0.50%)
As of 10:31AM JST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 2021614.00614.00587.00607.00607.00267,600
Sep 27, 2021563.00608.00563.00604.00604.00478,200
Sep 24, 2021565.00585.00551.00555.00555.00343,000
Sep 22, 2021557.00565.00534.00542.00542.00179,700
Sep 21, 2021550.00560.00540.00557.00557.00232,200
Sep 17, 2021557.00569.00546.00564.00564.00171,400
Sep 16, 2021561.00587.00540.00553.00553.00369,600
Sep 15, 2021560.00563.00544.00551.00551.00203,600
Sep 14, 2021577.00577.00563.00569.00569.00152,800
Sep 13, 2021577.00577.00553.00576.00576.00233,900
Sep 10, 2021549.00577.00544.00574.00574.00370,800
Sep 09, 2021541.00554.00536.00543.00543.00271,300
Sep 08, 2021508.00549.00508.00545.00545.00586,900
Sep 07, 2021514.00515.00492.00508.00508.00261,600
Sep 06, 2021495.00520.00489.00512.00512.00634,300
Sep 03, 2021463.00489.00456.00485.00485.00429,600
Sep 02, 2021491.00494.00447.00452.00452.00735,900
Sep 01, 2021475.00510.00471.00505.00505.00634,900
Aug 31, 2021472.00474.00457.00469.00469.00167,100
Aug 30, 2021480.00480.00469.00472.00472.00152,200
Aug 27, 2021457.00485.00453.00480.00480.00271,200
Aug 26, 2021455.00465.00454.00459.00459.00110,300
Aug 25, 2021443.00461.00443.00449.00449.00202,000
Aug 24, 2021421.00443.00421.00440.00440.00156,900
Aug 23, 2021403.00419.00403.00418.00418.00118,700
Aug 20, 2021400.00413.00400.00406.00406.00197,800
Aug 19, 2021421.00424.00403.00403.00403.00252,900
Aug 18, 2021400.00428.00393.00424.00424.00299,300
Aug 17, 2021415.00416.00400.00402.00402.00189,600
Aug 16, 2021445.00454.00412.00418.00418.00426,800
Aug 13, 2021464.00471.00451.00469.00469.00214,500
Aug 12, 2021450.00470.00443.00464.00464.00179,700
Aug 11, 2021442.00452.00432.00448.00448.00136,700
Aug 10, 2021405.00445.00405.00442.00442.00247,500
Aug 06, 2021406.00414.00403.00405.00405.0095,600
Aug 05, 2021417.00418.00406.00408.00408.00120,900
Aug 04, 2021421.00428.00414.00417.00417.0071,100
Aug 03, 2021417.00431.00416.00421.00421.0070,400
Aug 02, 2021430.00430.00412.00423.00423.00168,000
Jul 30, 2021442.00442.00422.00429.00429.00171,000
Jul 29, 2021441.00445.00436.00439.00439.0087,500
Jul 28, 2021457.00460.00433.00441.00441.00150,900
Jul 27, 2021451.00461.00450.00460.00460.0043,600
Jul 26, 2021460.00467.00447.00452.00452.0069,700
Jul 21, 2021455.00465.00450.00455.00455.00113,800
Jul 20, 2021451.00459.00447.00450.00450.00143,100
Jul 19, 2021468.00469.00452.00458.00458.00127,700
Jul 16, 2021473.00477.00465.00471.00471.0062,400
Jul 15, 2021476.00476.00460.00465.00465.0064,600
Jul 14, 2021471.00478.00467.00470.00470.0073,400
Jul 13, 2021479.00481.00468.00472.00472.0079,900
Jul 12, 2021480.00490.00474.00479.00479.00113,000
Jul 09, 2021458.00477.00455.00474.00474.00243,900
Jul 08, 2021478.00482.00464.00465.00465.00221,000
Jul 07, 2021490.00497.00474.00486.00486.00253,100
Jul 06, 2021480.00499.00478.00498.00498.00219,400
Jul 05, 2021478.00490.00474.00480.00480.00149,200
Jul 02, 2021464.00481.00459.00478.00478.00237,400
Jul 01, 2021457.00460.00452.00458.00458.0068,600
Jun 30, 2021455.00461.00452.00456.00456.0070,400
Jun 29, 2021457.00463.00452.00461.00461.0074,600
Jun 28, 2021462.00474.00461.00465.00465.00171,700
Jun 25, 2021447.00457.00447.00451.00451.00213,300
Jun 24, 2021475.00476.00446.00447.00447.00507,900
Jun 23, 2021490.00498.00477.00489.00489.00330,400
Jun 22, 2021483.00502.00478.00491.00491.00353,100
Jun 21, 2021469.00480.00462.00469.00469.00319,100
Jun 18, 2021520.00529.00483.00485.00485.00509,600
Jun 17, 2021490.00516.00481.00512.00512.00574,200
Jun 16, 2021483.00493.00472.00475.00475.00263,500
Jun 15, 2021504.00505.00487.00489.00489.00212,200
Jun 14, 2021506.00527.00501.00507.00507.00329,800
Jun 11, 2021506.00511.00496.00499.00499.00198,600
Jun 10, 2021533.00534.00506.00516.00516.00415,000
Jun 09, 2021517.00572.00517.00533.00533.001,276,300
Jun 08, 2021496.00509.00483.00508.00508.00312,100
Jun 07, 2021500.00507.00486.00496.00496.00355,800
Jun 04, 2021463.00491.00463.00491.00491.00292,200
Jun 03, 2021474.00493.00461.00468.00468.00437,800
Jun 02, 2021467.00468.00457.00458.00458.00229,300
Jun 01, 2021450.00469.00448.00460.00460.00262,600
May 31, 2021442.00451.00440.00447.00447.00150,100
May 28, 2021445.00455.00445.00450.00450.0095,100
May 27, 2021445.00450.00440.00440.00440.0065,500
May 26, 2021434.00451.00429.00450.00450.00116,500
May 25, 2021451.00451.00434.00434.00434.0086,100
May 24, 2021450.00455.00433.00449.00449.00102,800
May 21, 2021448.00450.00440.00446.00446.00117,700
May 20, 2021448.00456.00437.00453.00453.00196,000
May 19, 2021434.00454.00426.00454.00454.00344,900
May 18, 2021392.00433.00392.00433.00433.00356,000
May 17, 2021405.00406.00386.00391.00391.00174,500
May 14, 2021396.00403.00390.00398.00398.0044,800
May 13, 2021395.00400.00386.00388.00388.00109,900
May 12, 2021412.00414.00392.00398.00398.00158,900
May 11, 2021421.00427.00412.00413.00413.0086,700
May 10, 2021425.00429.00418.00421.00421.00110,700
May 07, 2021408.00423.00408.00420.00420.0068,700
May 06, 2021411.00418.00409.00410.00410.00107,600
Apr 30, 2021399.00413.00396.00405.00405.00116,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...