Advertisement
Advertisement
Heian Ceremony Service Co.,Ltd. (2344.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 737.00 | 741.00 | 735.00 | 737.00 | 737.00 | 7,200 |
| Feb 03, 2023 | 741.00 | 743.00 | 736.00 | 736.00 | 736.00 | 16,700 |
| Feb 02, 2023 | 742.00 | 742.00 | 738.00 | 739.00 | 739.00 | 27,800 |
| Feb 01, 2023 | 746.00 | 746.00 | 741.00 | 742.00 | 742.00 | 6,100 |
| Jan 31, 2023 | 739.00 | 748.00 | 739.00 | 748.00 | 748.00 | 14,700 |
| Jan 30, 2023 | 743.00 | 744.00 | 741.00 | 742.00 | 742.00 | 3,500 |
| Jan 27, 2023 | 741.00 | 742.00 | 740.00 | 742.00 | 742.00 | 1,200 |
| Jan 26, 2023 | 741.00 | 743.00 | 740.00 | 741.00 | 741.00 | 2,700 |
| Jan 25, 2023 | 740.00 | 742.00 | 739.00 | 739.00 | 739.00 | 3,100 |
| Jan 24, 2023 | 742.00 | 744.00 | 740.00 | 741.00 | 741.00 | 3,800 |
| Jan 23, 2023 | 743.00 | 743.00 | 739.00 | 742.00 | 742.00 | 2,500 |
| Jan 20, 2023 | 736.00 | 743.00 | 736.00 | 743.00 | 743.00 | 2,500 |
| Jan 19, 2023 | 736.00 | 738.00 | 736.00 | 737.00 | 737.00 | 3,000 |
| Jan 18, 2023 | 737.00 | 741.00 | 736.00 | 738.00 | 738.00 | 1,400 |
| Jan 17, 2023 | 739.00 | 739.00 | 735.00 | 737.00 | 737.00 | 3,700 |
| Jan 16, 2023 | 743.00 | 743.00 | 736.00 | 738.00 | 738.00 | 5,700 |
| Jan 13, 2023 | 742.00 | 743.00 | 739.00 | 740.00 | 740.00 | 5,800 |
| Jan 12, 2023 | 750.00 | 750.00 | 741.00 | 742.00 | 742.00 | 8,000 |
| Jan 11, 2023 | 748.00 | 748.00 | 738.00 | 746.00 | 746.00 | 6,600 |
| Jan 10, 2023 | 733.00 | 740.00 | 733.00 | 740.00 | 740.00 | 6,200 |
| Jan 06, 2023 | 733.00 | 735.00 | 731.00 | 733.00 | 733.00 | 3,300 |
| Jan 05, 2023 | 733.00 | 736.00 | 731.00 | 733.00 | 733.00 | 4,100 |
| Jan 04, 2023 | 739.00 | 739.00 | 730.00 | 733.00 | 733.00 | 3,200 |
| Dec 30, 2022 | 732.00 | 739.00 | 729.00 | 731.00 | 731.00 | 9,500 |
| Dec 29, 2022 | 734.00 | 745.00 | 730.00 | 732.00 | 732.00 | 4,000 |
| Dec 28, 2022 | 739.00 | 740.00 | 726.00 | 734.00 | 734.00 | 12,200 |
| Dec 27, 2022 | 734.00 | 743.00 | 734.00 | 738.00 | 738.00 | 4,700 |
| Dec 26, 2022 | 740.00 | 742.00 | 734.00 | 738.00 | 738.00 | 6,700 |
| Dec 23, 2022 | 743.00 | 745.00 | 735.00 | 743.00 | 743.00 | 8,500 |
| Dec 22, 2022 | 745.00 | 747.00 | 745.00 | 745.00 | 745.00 | 1,600 |
| Dec 21, 2022 | 747.00 | 749.00 | 746.00 | 746.00 | 746.00 | 2,200 |
| Dec 20, 2022 | 746.00 | 750.00 | 745.00 | 748.00 | 748.00 | 9,600 |
| Dec 19, 2022 | 752.00 | 752.00 | 749.00 | 750.00 | 750.00 | 5,200 |
| Dec 16, 2022 | 749.00 | 752.00 | 747.00 | 752.00 | 752.00 | 2,500 |
| Dec 15, 2022 | 750.00 | 752.00 | 748.00 | 749.00 | 749.00 | 9,600 |
| Dec 14, 2022 | 746.00 | 750.00 | 745.00 | 750.00 | 750.00 | 5,500 |
| Dec 13, 2022 | 750.00 | 754.00 | 741.00 | 745.00 | 745.00 | 13,200 |
| Dec 12, 2022 | 752.00 | 756.00 | 749.00 | 749.00 | 749.00 | 4,300 |
| Dec 09, 2022 | 750.00 | 756.00 | 746.00 | 756.00 | 756.00 | 6,300 |
| Dec 08, 2022 | 752.00 | 754.00 | 747.00 | 750.00 | 750.00 | 3,600 |
| Dec 07, 2022 | 750.00 | 753.00 | 748.00 | 752.00 | 752.00 | 5,400 |
| Dec 06, 2022 | 751.00 | 752.00 | 750.00 | 750.00 | 750.00 | 2,900 |
| Dec 05, 2022 | 752.00 | 752.00 | 751.00 | 752.00 | 752.00 | 1,200 |
| Dec 02, 2022 | 753.00 | 756.00 | 752.00 | 752.00 | 752.00 | 2,800 |
| Dec 01, 2022 | 754.00 | 756.00 | 753.00 | 754.00 | 754.00 | 2,600 |
| Nov 30, 2022 | 752.00 | 756.00 | 752.00 | 754.00 | 754.00 | 2,900 |
| Nov 29, 2022 | 753.00 | 755.00 | 750.00 | 753.00 | 753.00 | 3,400 |
| Nov 28, 2022 | 750.00 | 753.00 | 749.00 | 753.00 | 753.00 | 1,700 |
| Nov 25, 2022 | 751.00 | 755.00 | 749.00 | 750.00 | 750.00 | 8,800 |
| Nov 24, 2022 | 750.00 | 751.00 | 747.00 | 751.00 | 751.00 | 3,400 |
| Nov 22, 2022 | 748.00 | 751.00 | 747.00 | 749.00 | 749.00 | 7,000 |
| Nov 21, 2022 | 751.00 | 751.00 | 748.00 | 749.00 | 749.00 | 2,800 |
| Nov 18, 2022 | 748.00 | 751.00 | 746.00 | 749.00 | 749.00 | 7,200 |
| Nov 17, 2022 | 748.00 | 749.00 | 747.00 | 748.00 | 748.00 | 8,500 |
| Nov 16, 2022 | 745.00 | 748.00 | 743.00 | 748.00 | 748.00 | 3,400 |
| Nov 15, 2022 | 736.00 | 756.00 | 736.00 | 749.00 | 749.00 | 5,400 |
| Nov 14, 2022 | 739.00 | 742.00 | 731.00 | 735.00 | 735.00 | 13,200 |
| Nov 11, 2022 | 738.00 | 742.00 | 737.00 | 739.00 | 739.00 | 13,700 |
| Nov 10, 2022 | 747.00 | 751.00 | 732.00 | 738.00 | 738.00 | 15,200 |
| Nov 09, 2022 | 758.00 | 758.00 | 748.00 | 748.00 | 748.00 | 9,700 |
| Nov 08, 2022 | 758.00 | 759.00 | 746.00 | 758.00 | 758.00 | 10,300 |
| Nov 07, 2022 | 750.00 | 758.00 | 750.00 | 754.00 | 754.00 | 2,600 |
| Nov 04, 2022 | 750.00 | 752.00 | 742.00 | 752.00 | 752.00 | 6,500 |
| Nov 02, 2022 | 752.00 | 754.00 | 751.00 | 752.00 | 752.00 | 3,300 |
| Nov 01, 2022 | 750.00 | 754.00 | 748.00 | 752.00 | 752.00 | 14,500 |
| Oct 31, 2022 | 742.00 | 761.00 | 739.00 | 752.00 | 752.00 | 29,300 |
| Oct 28, 2022 | 744.00 | 744.00 | 739.00 | 744.00 | 744.00 | 4,300 |
| Oct 27, 2022 | 747.00 | 747.00 | 739.00 | 744.00 | 744.00 | 5,800 |
| Oct 26, 2022 | 745.00 | 749.00 | 744.00 | 749.00 | 749.00 | 4,100 |
| Oct 25, 2022 | 747.00 | 747.00 | 745.00 | 745.00 | 745.00 | 900 |
| Oct 24, 2022 | 749.00 | 749.00 | 742.00 | 747.00 | 747.00 | 5,800 |
| Oct 21, 2022 | 750.00 | 750.00 | 743.00 | 749.00 | 749.00 | 8,300 |
| Oct 20, 2022 | 751.00 | 751.00 | 744.00 | 750.00 | 750.00 | 12,300 |
| Oct 19, 2022 | 760.00 | 767.00 | 756.00 | 760.00 | 760.00 | 4,300 |
| Oct 18, 2022 | 759.00 | 766.00 | 755.00 | 762.00 | 762.00 | 7,300 |
| Oct 17, 2022 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | 500 |
| Oct 14, 2022 | 766.00 | 766.00 | 754.00 | 761.00 | 761.00 | 13,600 |
| Oct 13, 2022 | 766.00 | 766.00 | 762.00 | 764.00 | 764.00 | 1,700 |
| Oct 12, 2022 | 768.00 | 768.00 | 763.00 | 764.00 | 764.00 | 1,700 |
| Oct 11, 2022 | 763.00 | 766.00 | 761.00 | 766.00 | 766.00 | 1,500 |
| Oct 07, 2022 | 765.00 | 767.00 | 764.00 | 764.00 | 764.00 | 500 |
| Oct 06, 2022 | 767.00 | 767.00 | 762.00 | 767.00 | 767.00 | 3,000 |
| Oct 05, 2022 | 761.00 | 768.00 | 761.00 | 767.00 | 767.00 | 6,700 |
| Oct 04, 2022 | 772.00 | 772.00 | 766.00 | 770.00 | 770.00 | 3,800 |
| Oct 03, 2022 | 772.00 | 772.00 | 765.00 | 772.00 | 772.00 | 3,100 |
| Sep 30, 2022 | 770.00 | 772.00 | 762.00 | 772.00 | 772.00 | 1,700 |
| Sep 29, 2022 | 761.00 | 771.00 | 759.00 | 766.00 | 766.00 | 6,100 |
| Sep 29, 2022 | 13 Dividend | |||||
| Sep 28, 2022 | 743.00 | 769.00 | 740.00 | 769.00 | 756.00 | 14,700 |
| Sep 27, 2022 | 775.00 | 775.00 | 768.00 | 771.00 | 757.97 | 1,900 |
| Sep 26, 2022 | 770.00 | 771.00 | 767.00 | 768.00 | 755.02 | 2,900 |
| Sep 22, 2022 | 766.00 | 771.00 | 766.00 | 771.00 | 757.97 | 2,500 |
| Sep 21, 2022 | 770.00 | 774.00 | 766.00 | 771.00 | 757.97 | 8,300 |
| Sep 20, 2022 | 774.00 | 778.00 | 769.00 | 769.00 | 756.00 | 6,400 |
| Sep 16, 2022 | 773.00 | 773.00 | 771.00 | 771.00 | 757.97 | 1,100 |
| Sep 15, 2022 | 772.00 | 776.00 | 769.00 | 772.00 | 758.95 | 5,700 |
| Sep 14, 2022 | 771.00 | 773.00 | 771.00 | 772.00 | 758.95 | 2,100 |
| Sep 13, 2022 | 772.00 | 776.00 | 770.00 | 776.00 | 762.88 | 1,000 |
| Sep 12, 2022 | 775.00 | 775.00 | 770.00 | 772.00 | 758.95 | 4,200 |
| Sep 09, 2022 | 773.00 | 780.00 | 766.00 | 775.00 | 761.90 | 12,600 |
| *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.
