Advertisement
Advertisement
U.S. Markets open in 1 hr 25 mins
S&P Futures
4,082.50 -7.50 (-0.18%) Dow Futures
34,040.00 -116.00 (-0.34%) Nasdaq Futures
12,150.50 -1.50 (-0.01%) Russell 2000 Futures
1,936.60 -2.80 (-0.14%) Crude Oil
79.18 +0.31 (+0.39%) Gold
1,945.40 +0.10 (+0.01%)
Gokurakuyu Holdings Co., Ltd. (2340.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 246.00 | 248.00 | 245.00 | 246.00 | 246.00 | 39,300 |
| Jan 31, 2023 | 247.00 | 249.00 | 245.00 | 245.00 | 245.00 | 50,700 |
| Jan 30, 2023 | 250.00 | 252.00 | 247.00 | 247.00 | 247.00 | 74,200 |
| Jan 27, 2023 | 251.00 | 252.00 | 246.00 | 246.00 | 246.00 | 75,200 |
| Jan 26, 2023 | 257.00 | 257.00 | 249.00 | 251.00 | 251.00 | 134,200 |
| Jan 25, 2023 | 247.00 | 260.00 | 247.00 | 257.00 | 257.00 | 276,100 |
| Jan 24, 2023 | 238.00 | 248.00 | 237.00 | 246.00 | 246.00 | 157,600 |
| Jan 23, 2023 | 228.00 | 237.00 | 227.00 | 237.00 | 237.00 | 132,300 |
| Jan 20, 2023 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 28,600 |
| Jan 19, 2023 | 226.00 | 227.00 | 225.00 | 225.00 | 225.00 | 35,000 |
| Jan 18, 2023 | 226.00 | 227.00 | 225.00 | 225.00 | 225.00 | 28,800 |
| Jan 17, 2023 | 226.00 | 227.00 | 225.00 | 226.00 | 226.00 | 31,500 |
| Jan 16, 2023 | 225.00 | 227.00 | 225.00 | 225.00 | 225.00 | 35,000 |
| Jan 13, 2023 | 225.00 | 227.00 | 225.00 | 225.00 | 225.00 | 24,200 |
| Jan 12, 2023 | 226.00 | 227.00 | 224.00 | 225.00 | 225.00 | 32,900 |
| Jan 11, 2023 | 223.00 | 226.00 | 223.00 | 225.00 | 225.00 | 25,800 |
| Jan 10, 2023 | 226.00 | 227.00 | 223.00 | 225.00 | 225.00 | 63,400 |
| Jan 06, 2023 | 224.00 | 225.00 | 223.00 | 225.00 | 225.00 | 27,300 |
| Jan 05, 2023 | 226.00 | 226.00 | 223.00 | 224.00 | 224.00 | 36,300 |
| Jan 04, 2023 | 227.00 | 227.00 | 224.00 | 227.00 | 227.00 | 61,900 |
| Dec 30, 2022 | 222.00 | 224.00 | 221.00 | 223.00 | 223.00 | 38,000 |
| Dec 29, 2022 | 222.00 | 224.00 | 221.00 | 222.00 | 222.00 | 50,200 |
| Dec 28, 2022 | 219.00 | 222.00 | 219.00 | 221.00 | 221.00 | 63,800 |
| Dec 27, 2022 | 219.00 | 220.00 | 218.00 | 220.00 | 220.00 | 59,900 |
| Dec 26, 2022 | 219.00 | 220.00 | 217.00 | 217.00 | 217.00 | 53,800 |
| Dec 23, 2022 | 219.00 | 219.00 | 217.00 | 218.00 | 218.00 | 45,500 |
| Dec 22, 2022 | 219.00 | 220.00 | 218.00 | 218.00 | 218.00 | 33,100 |
| Dec 21, 2022 | 219.00 | 221.00 | 218.00 | 220.00 | 220.00 | 42,300 |
| Dec 20, 2022 | 222.00 | 222.00 | 215.00 | 220.00 | 220.00 | 150,700 |
| Dec 19, 2022 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | 42,300 |
| Dec 16, 2022 | 223.00 | 224.00 | 222.00 | 223.00 | 223.00 | 40,600 |
| Dec 15, 2022 | 223.00 | 224.00 | 221.00 | 222.00 | 222.00 | 44,800 |
| Dec 14, 2022 | 222.00 | 224.00 | 221.00 | 224.00 | 224.00 | 70,200 |
| Dec 13, 2022 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 34,800 |
| Dec 12, 2022 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 54,200 |
| Dec 09, 2022 | 220.00 | 221.00 | 219.00 | 221.00 | 221.00 | 54,000 |
| Dec 08, 2022 | 221.00 | 222.00 | 219.00 | 219.00 | 219.00 | 57,400 |
| Dec 07, 2022 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 30,900 |
| Dec 06, 2022 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 36,900 |
| Dec 05, 2022 | 221.00 | 222.00 | 220.00 | 220.00 | 220.00 | 44,100 |
| Dec 02, 2022 | 222.00 | 223.00 | 220.00 | 221.00 | 221.00 | 43,100 |
| Dec 01, 2022 | 223.00 | 225.00 | 221.00 | 222.00 | 222.00 | 60,300 |
| Nov 30, 2022 | 222.00 | 225.00 | 222.00 | 223.00 | 223.00 | 45,800 |
| Nov 29, 2022 | 223.00 | 225.00 | 222.00 | 225.00 | 225.00 | 55,500 |
| Nov 28, 2022 | 225.00 | 228.00 | 223.00 | 223.00 | 223.00 | 84,800 |
| Nov 25, 2022 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 102,700 |
| Nov 24, 2022 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 63,600 |
| Nov 22, 2022 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 50,300 |
| Nov 21, 2022 | 224.00 | 224.00 | 221.00 | 221.00 | 221.00 | 38,400 |
| Nov 18, 2022 | 224.00 | 224.00 | 221.00 | 221.00 | 221.00 | 51,700 |
| Nov 17, 2022 | 222.00 | 225.00 | 222.00 | 223.00 | 223.00 | 48,000 |
| Nov 16, 2022 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 70,100 |
| Nov 15, 2022 | 220.00 | 229.00 | 218.00 | 224.00 | 224.00 | 184,800 |
| Nov 14, 2022 | 218.00 | 218.00 | 214.00 | 215.00 | 215.00 | 64,100 |
| Nov 11, 2022 | 215.00 | 219.00 | 213.00 | 217.00 | 217.00 | 68,000 |
| Nov 10, 2022 | 215.00 | 216.00 | 211.00 | 214.00 | 214.00 | 55,900 |
| Nov 09, 2022 | 210.00 | 231.00 | 209.00 | 215.00 | 215.00 | 191,100 |
| Nov 08, 2022 | 211.00 | 212.00 | 210.00 | 210.00 | 210.00 | 61,000 |
| Nov 07, 2022 | 214.00 | 214.00 | 211.00 | 211.00 | 211.00 | 50,300 |
| Nov 04, 2022 | 216.00 | 217.00 | 214.00 | 214.00 | 214.00 | 72,900 |
| Nov 02, 2022 | 217.00 | 217.00 | 216.00 | 216.00 | 216.00 | 37,500 |
| Nov 01, 2022 | 217.00 | 218.00 | 216.00 | 217.00 | 217.00 | 38,100 |
| Oct 31, 2022 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | 50,100 |
| Oct 28, 2022 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 69,100 |
| Oct 27, 2022 | 221.00 | 221.00 | 218.00 | 218.00 | 218.00 | 44,800 |
| Oct 26, 2022 | 221.00 | 222.00 | 219.00 | 221.00 | 221.00 | 63,900 |
| Oct 25, 2022 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 32,800 |
| Oct 24, 2022 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | 42,800 |
| Oct 21, 2022 | 224.00 | 224.00 | 221.00 | 223.00 | 223.00 | 36,400 |
| Oct 20, 2022 | 220.00 | 225.00 | 220.00 | 223.00 | 223.00 | 53,400 |
| Oct 19, 2022 | 219.00 | 221.00 | 219.00 | 221.00 | 221.00 | 28,400 |
| Oct 18, 2022 | 219.00 | 220.00 | 218.00 | 219.00 | 219.00 | 39,700 |
| Oct 17, 2022 | 220.00 | 222.00 | 219.00 | 219.00 | 219.00 | 44,600 |
| Oct 14, 2022 | 219.00 | 222.00 | 219.00 | 220.00 | 220.00 | 31,200 |
| Oct 13, 2022 | 221.00 | 222.00 | 219.00 | 219.00 | 219.00 | 44,600 |
| Oct 12, 2022 | 221.00 | 222.00 | 221.00 | 221.00 | 221.00 | 61,800 |
| Oct 11, 2022 | 219.00 | 222.00 | 217.00 | 221.00 | 221.00 | 105,800 |
| Oct 07, 2022 | 218.00 | 219.00 | 217.00 | 217.00 | 217.00 | 55,500 |
| Oct 06, 2022 | 220.00 | 221.00 | 218.00 | 218.00 | 218.00 | 59,300 |
| Oct 05, 2022 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 49,000 |
| Oct 04, 2022 | 220.00 | 224.00 | 220.00 | 220.00 | 220.00 | 59,300 |
| Oct 03, 2022 | 228.00 | 228.00 | 208.00 | 218.00 | 218.00 | 179,200 |
| Sep 30, 2022 | 230.00 | 231.00 | 228.00 | 230.00 | 230.00 | 37,600 |
| Sep 29, 2022 | 228.00 | 231.00 | 227.00 | 229.00 | 229.00 | 81,200 |
| Sep 28, 2022 | 235.00 | 236.00 | 233.00 | 236.00 | 236.00 | 106,900 |
| Sep 27, 2022 | 233.00 | 234.00 | 232.00 | 234.00 | 234.00 | 45,400 |
| Sep 26, 2022 | 233.00 | 233.00 | 230.00 | 231.00 | 231.00 | 96,500 |
| Sep 22, 2022 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 79,000 |
| Sep 21, 2022 | 231.00 | 234.00 | 230.00 | 233.00 | 233.00 | 74,000 |
| Sep 20, 2022 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | 72,600 |
| Sep 16, 2022 | 232.00 | 233.00 | 230.00 | 230.00 | 230.00 | 77,900 |
| Sep 15, 2022 | 233.00 | 234.00 | 230.00 | 231.00 | 231.00 | 53,600 |
| Sep 14, 2022 | 230.00 | 234.00 | 228.00 | 233.00 | 233.00 | 81,600 |
| Sep 13, 2022 | 234.00 | 234.00 | 229.00 | 230.00 | 230.00 | 189,500 |
| Sep 12, 2022 | 230.00 | 239.00 | 230.00 | 238.00 | 238.00 | 166,800 |
| Sep 09, 2022 | 228.00 | 230.00 | 226.00 | 230.00 | 230.00 | 74,200 |
| Sep 08, 2022 | 226.00 | 228.00 | 226.00 | 227.00 | 227.00 | 42,000 |
| Sep 07, 2022 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 91,000 |
| Sep 06, 2022 | 231.00 | 233.00 | 229.00 | 230.00 | 230.00 | 152,000 |
| Sep 05, 2022 | 230.00 | 235.00 | 230.00 | 232.00 | 232.00 | 82,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
