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

Heian Ceremony Service Co.,Ltd. (2344.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
737.00+1.00 (+0.14%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023737.00741.00735.00737.00737.007,200
Feb 03, 2023741.00743.00736.00736.00736.0016,700
Feb 02, 2023742.00742.00738.00739.00739.0027,800
Feb 01, 2023746.00746.00741.00742.00742.006,100
Jan 31, 2023739.00748.00739.00748.00748.0014,700
Jan 30, 2023743.00744.00741.00742.00742.003,500
Jan 27, 2023741.00742.00740.00742.00742.001,200
Jan 26, 2023741.00743.00740.00741.00741.002,700
Jan 25, 2023740.00742.00739.00739.00739.003,100
Jan 24, 2023742.00744.00740.00741.00741.003,800
Jan 23, 2023743.00743.00739.00742.00742.002,500
Jan 20, 2023736.00743.00736.00743.00743.002,500
Jan 19, 2023736.00738.00736.00737.00737.003,000
Jan 18, 2023737.00741.00736.00738.00738.001,400
Jan 17, 2023739.00739.00735.00737.00737.003,700
Jan 16, 2023743.00743.00736.00738.00738.005,700
Jan 13, 2023742.00743.00739.00740.00740.005,800
Jan 12, 2023750.00750.00741.00742.00742.008,000
Jan 11, 2023748.00748.00738.00746.00746.006,600
Jan 10, 2023733.00740.00733.00740.00740.006,200
Jan 06, 2023733.00735.00731.00733.00733.003,300
Jan 05, 2023733.00736.00731.00733.00733.004,100
Jan 04, 2023739.00739.00730.00733.00733.003,200
Dec 30, 2022732.00739.00729.00731.00731.009,500
Dec 29, 2022734.00745.00730.00732.00732.004,000
Dec 28, 2022739.00740.00726.00734.00734.0012,200
Dec 27, 2022734.00743.00734.00738.00738.004,700
Dec 26, 2022740.00742.00734.00738.00738.006,700
Dec 23, 2022743.00745.00735.00743.00743.008,500
Dec 22, 2022745.00747.00745.00745.00745.001,600
Dec 21, 2022747.00749.00746.00746.00746.002,200
Dec 20, 2022746.00750.00745.00748.00748.009,600
Dec 19, 2022752.00752.00749.00750.00750.005,200
Dec 16, 2022749.00752.00747.00752.00752.002,500
Dec 15, 2022750.00752.00748.00749.00749.009,600
Dec 14, 2022746.00750.00745.00750.00750.005,500
Dec 13, 2022750.00754.00741.00745.00745.0013,200
Dec 12, 2022752.00756.00749.00749.00749.004,300
Dec 09, 2022750.00756.00746.00756.00756.006,300
Dec 08, 2022752.00754.00747.00750.00750.003,600
Dec 07, 2022750.00753.00748.00752.00752.005,400
Dec 06, 2022751.00752.00750.00750.00750.002,900
Dec 05, 2022752.00752.00751.00752.00752.001,200
Dec 02, 2022753.00756.00752.00752.00752.002,800
Dec 01, 2022754.00756.00753.00754.00754.002,600
Nov 30, 2022752.00756.00752.00754.00754.002,900
Nov 29, 2022753.00755.00750.00753.00753.003,400
Nov 28, 2022750.00753.00749.00753.00753.001,700
Nov 25, 2022751.00755.00749.00750.00750.008,800
Nov 24, 2022750.00751.00747.00751.00751.003,400
Nov 22, 2022748.00751.00747.00749.00749.007,000
Nov 21, 2022751.00751.00748.00749.00749.002,800
Nov 18, 2022748.00751.00746.00749.00749.007,200
Nov 17, 2022748.00749.00747.00748.00748.008,500
Nov 16, 2022745.00748.00743.00748.00748.003,400
Nov 15, 2022736.00756.00736.00749.00749.005,400
Nov 14, 2022739.00742.00731.00735.00735.0013,200
Nov 11, 2022738.00742.00737.00739.00739.0013,700
Nov 10, 2022747.00751.00732.00738.00738.0015,200
Nov 09, 2022758.00758.00748.00748.00748.009,700
Nov 08, 2022758.00759.00746.00758.00758.0010,300
Nov 07, 2022750.00758.00750.00754.00754.002,600
Nov 04, 2022750.00752.00742.00752.00752.006,500
Nov 02, 2022752.00754.00751.00752.00752.003,300
Nov 01, 2022750.00754.00748.00752.00752.0014,500
Oct 31, 2022742.00761.00739.00752.00752.0029,300
Oct 28, 2022744.00744.00739.00744.00744.004,300
Oct 27, 2022747.00747.00739.00744.00744.005,800
Oct 26, 2022745.00749.00744.00749.00749.004,100
Oct 25, 2022747.00747.00745.00745.00745.00900
Oct 24, 2022749.00749.00742.00747.00747.005,800
Oct 21, 2022750.00750.00743.00749.00749.008,300
Oct 20, 2022751.00751.00744.00750.00750.0012,300
Oct 19, 2022760.00767.00756.00760.00760.004,300
Oct 18, 2022759.00766.00755.00762.00762.007,300
Oct 17, 2022761.00761.00761.00761.00761.00500
Oct 14, 2022766.00766.00754.00761.00761.0013,600
Oct 13, 2022766.00766.00762.00764.00764.001,700
Oct 12, 2022768.00768.00763.00764.00764.001,700
Oct 11, 2022763.00766.00761.00766.00766.001,500
Oct 07, 2022765.00767.00764.00764.00764.00500
Oct 06, 2022767.00767.00762.00767.00767.003,000
Oct 05, 2022761.00768.00761.00767.00767.006,700
Oct 04, 2022772.00772.00766.00770.00770.003,800
Oct 03, 2022772.00772.00765.00772.00772.003,100
Sep 30, 2022770.00772.00762.00772.00772.001,700
Sep 29, 2022761.00771.00759.00766.00766.006,100
Sep 29, 202213 Dividend
Sep 28, 2022743.00769.00740.00769.00756.0014,700
Sep 27, 2022775.00775.00768.00771.00757.971,900
Sep 26, 2022770.00771.00767.00768.00755.022,900
Sep 22, 2022766.00771.00766.00771.00757.972,500
Sep 21, 2022770.00774.00766.00771.00757.978,300
Sep 20, 2022774.00778.00769.00769.00756.006,400
Sep 16, 2022773.00773.00771.00771.00757.971,100
Sep 15, 2022772.00776.00769.00772.00758.955,700
Sep 14, 2022771.00773.00771.00772.00758.952,100
Sep 13, 2022772.00776.00770.00776.00762.881,000
Sep 12, 2022775.00775.00770.00772.00758.954,200
Sep 09, 2022773.00780.00766.00775.00761.9012,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement