2374.T - Saint-Care Holding Corporation

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2019501.00501.00497.00499.00499.0011,400
Oct 18, 2019499.00500.00494.00496.00496.0034,100
Oct 17, 2019502.00502.00496.00499.00499.0052,700
Oct 16, 2019509.00509.00500.00504.00504.0046,900
Oct 15, 2019509.00509.00501.00503.00503.0036,100
Oct 11, 2019507.00507.00501.00503.00503.0016,400
Oct 10, 2019510.00510.00504.00505.00505.0014,300
Oct 09, 2019506.00510.00504.00510.00510.0019,400
Oct 08, 2019503.00506.00501.00506.00506.0011,900
Oct 07, 2019505.00507.00501.00502.00502.0019,200
Oct 04, 2019508.00508.00500.00506.00506.0024,900
Oct 03, 2019501.00506.00501.00506.00506.0034,500
Oct 02, 2019505.00513.00505.00513.00513.0025,100
Oct 01, 2019505.00507.00502.00503.00503.0038,300
Sep 30, 2019518.00518.00502.00504.00504.0044,200
Sep 27, 2019541.00541.00516.00519.00519.00219,100
Sep 26, 2019553.00560.00553.00553.00553.00170,500
Sep 25, 2019552.00552.00547.00550.00550.0091,700
Sep 24, 2019551.00553.00549.00553.00553.00177,500
Sep 20, 2019545.00553.00545.00552.00552.0047,200
Sep 19, 2019536.00547.00536.00547.00547.0051,900
Sep 18, 2019550.00550.00534.00534.00534.0048,100
Sep 17, 2019537.00551.00534.00550.00550.0069,200
Sep 13, 2019528.00535.00526.00535.00535.0086,200
Sep 12, 2019520.00530.00520.00528.00528.0083,400
Sep 11, 2019513.00520.00513.00520.00520.0052,500
Sep 10, 2019516.00518.00512.00512.00512.0056,200
Sep 09, 2019508.00515.00505.00515.00515.0069,600
Sep 06, 2019502.00503.00500.00500.00500.0065,300
Sep 05, 2019498.00502.00497.00501.00501.0070,700
Sep 04, 2019498.00502.00497.00497.00497.0044,600
Sep 03, 2019492.00498.00492.00497.00497.0035,000
Sep 02, 2019493.00495.00490.00490.00490.0071,700
Aug 30, 2019495.00496.00492.00493.00493.0060,600
Aug 29, 2019500.00500.00492.00492.00492.0036,700
Aug 28, 2019494.00499.00492.00493.00493.0042,600
Aug 27, 2019493.00498.00492.00492.00492.0034,800
Aug 26, 2019487.00490.00486.00488.00488.0050,300
Aug 23, 2019488.00491.00488.00489.00489.0024,000
Aug 22, 2019487.00488.00486.00487.00487.0013,300
Aug 21, 2019490.00490.00485.00486.00486.0018,700
Aug 20, 2019486.00490.00485.00490.00490.0018,200
Aug 19, 2019486.00486.00479.00480.00480.0028,000
Aug 16, 2019477.00481.00475.00475.00475.0034,200
Aug 15, 2019471.00482.00470.00482.00482.0030,100
Aug 14, 2019475.00479.00473.00475.00475.0041,100
Aug 13, 2019486.00487.00475.00479.00479.0059,000
Aug 09, 2019500.00501.00480.00488.00488.0069,400
Aug 08, 2019502.00503.00500.00501.00501.0012,600
Aug 07, 2019502.00502.00500.00502.00502.0025,300
Aug 06, 2019501.00502.00500.00502.00502.0022,000
Aug 05, 2019504.00504.00501.00503.00503.0028,200
Aug 02, 2019510.00512.00503.00504.00504.0041,200
Aug 01, 2019510.00511.00509.00510.00510.0021,700
Jul 31, 2019514.00514.00509.00511.00511.0032,100
Jul 30, 2019512.00514.00509.00514.00514.0037,100
Jul 29, 2019512.00512.00509.00510.00510.0025,200
Jul 26, 2019513.00513.00508.00510.00510.0021,500
Jul 25, 2019512.00512.00507.00510.00510.0018,300
Jul 24, 2019514.00514.00510.00512.00512.0017,000
Jul 23, 2019511.00515.00509.00510.00510.0021,000
Jul 22, 2019510.00510.00509.00510.00510.0016,900
Jul 19, 2019502.00510.00502.00509.00509.0015,900
Jul 18, 2019509.00509.00500.00500.00500.0029,300
Jul 17, 2019509.00513.00507.00510.00510.0018,800
Jul 16, 2019512.00513.00506.00509.00509.0023,700
Jul 12, 2019510.00514.00508.00512.00512.0022,200
Jul 11, 2019505.00510.00505.00510.00510.0023,400
Jul 10, 2019509.00509.00505.00506.00506.0022,600
Jul 09, 2019514.00514.00508.00510.00510.0030,100
Jul 08, 2019523.00523.00510.00512.00512.0036,000
Jul 05, 2019526.00526.00511.00517.00517.0056,600
Jul 04, 2019508.00518.00508.00517.00517.0043,400
Jul 03, 2019507.00508.00501.00508.00508.0047,800
Jul 02, 2019487.00500.00485.00500.00500.0060,200
Jul 01, 2019479.00479.00476.00479.00479.0041,600
Jun 28, 2019463.00470.00460.00467.00467.0030,900
Jun 27, 2019462.00465.00459.00465.00465.0034,700
Jun 26, 2019464.00465.00460.00463.00463.0030,700
Jun 25, 2019459.00460.00458.00460.00460.0016,900
Jun 24, 2019461.00463.00460.00460.00460.0025,700
Jun 21, 2019470.00470.00460.00460.00460.0029,300
Jun 20, 2019465.00466.00460.00466.00466.0020,900
Jun 19, 2019467.00467.00463.00463.00463.0010,900
Jun 18, 2019466.00468.00460.00461.00461.0017,600
Jun 17, 2019470.00472.00465.00465.00465.0015,600
Jun 14, 2019474.00474.00466.00467.00467.0022,400
Jun 13, 2019470.00471.00468.00470.00470.0016,300
Jun 12, 2019469.00478.00468.00471.00471.0018,400
Jun 11, 2019467.00470.00465.00470.00470.0022,200
Jun 10, 2019476.00477.00467.00468.00468.0028,400
Jun 07, 2019474.00474.00469.00472.00472.0016,800
Jun 06, 2019482.00482.00471.00473.00473.0012,900
Jun 05, 2019483.00484.00474.00477.00477.0012,300
Jun 04, 2019475.00477.00472.00475.00475.0010,600
Jun 03, 2019485.00485.00472.00473.00473.0021,300
May 31, 2019485.00486.00479.00486.00486.0030,200
May 30, 2019480.00484.00473.00484.00484.0021,400
May 29, 2019475.00479.00472.00478.00478.0014,300
May 28, 2019473.00478.00473.00475.00475.0010,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...