Advertisement
Advertisement
U.S. markets open in 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Nippon Care Supply Co., Ltd. (2393.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,405.00-2.00 (-0.14%)
At close: 03:15PM JST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
May 16, 20221,410.001,419.001,400.001,405.001,405.0024,000
May 13, 20221,420.001,420.001,407.001,407.001,407.004,400
May 12, 20221,416.001,419.001,400.001,409.001,409.009,900
May 11, 20221,400.001,420.001,393.001,400.001,400.0025,600
May 10, 20221,428.001,440.001,421.001,440.001,440.0018,700
May 09, 20221,427.001,433.001,412.001,433.001,433.0011,800
May 06, 20221,418.001,418.001,405.001,407.001,407.004,600
May 02, 20221,397.001,404.001,397.001,404.001,404.005,900
Apr 28, 20221,369.001,394.001,369.001,389.001,389.009,100
Apr 27, 20221,387.001,397.001,386.001,390.001,390.004,000
Apr 26, 20221,404.001,404.001,386.001,393.001,393.004,700
Apr 25, 20221,393.001,403.001,393.001,400.001,400.004,500
Apr 22, 20221,403.001,407.001,398.001,402.001,402.004,100
Apr 21, 20221,411.001,411.001,399.001,401.001,401.006,900
Apr 20, 20221,396.001,409.001,390.001,409.001,409.007,100
Apr 19, 20221,384.001,396.001,382.001,390.001,390.006,600
Apr 18, 20221,395.001,398.001,374.001,384.001,384.0013,100
Apr 15, 20221,390.001,398.001,385.001,393.001,393.006,600
Apr 14, 20221,392.001,396.001,386.001,387.001,387.004,500
Apr 13, 20221,393.001,398.001,384.001,392.001,392.009,100
Apr 12, 20221,400.001,404.001,379.001,404.001,404.0014,000
Apr 11, 20221,403.001,407.001,395.001,400.001,400.007,700
Apr 08, 20221,405.001,405.001,389.001,395.001,395.009,300
Apr 07, 20221,404.001,408.001,391.001,405.001,405.0011,000
Apr 06, 20221,419.001,420.001,400.001,420.001,420.0016,300
Apr 05, 20221,428.001,428.001,412.001,419.001,419.007,000
Apr 04, 20221,420.001,429.001,414.001,423.001,423.006,700
Apr 01, 20221,420.001,420.001,408.001,420.001,420.0015,600
Mar 31, 20221,433.001,433.001,414.001,425.001,425.009,100
Mar 30, 20221,401.001,427.001,401.001,420.001,420.0022,400
Mar 30, 202260 Dividend
Mar 29, 20221,451.001,460.001,435.001,460.001,400.0019,700
Mar 28, 20221,460.001,465.001,440.001,452.001,392.3318,000
Mar 25, 20221,448.001,455.001,436.001,449.001,389.4516,800
Mar 24, 20221,451.001,455.001,436.001,447.001,387.5311,800
Mar 23, 20221,460.001,460.001,441.001,457.001,397.1215,900
Mar 22, 20221,429.001,460.001,424.001,460.001,400.0031,900
Mar 18, 20221,432.001,432.001,410.001,429.001,370.2715,300
Mar 17, 20221,417.001,421.001,405.001,415.001,356.8512,100
Mar 16, 20221,420.001,436.001,398.001,414.001,355.8921,700
Mar 15, 20221,440.001,440.001,407.001,407.001,349.1813,100
Mar 14, 20221,415.001,443.001,415.001,441.001,381.7817,500
Mar 11, 20221,390.001,410.001,386.001,410.001,352.0518,000
Mar 10, 20221,399.001,400.001,388.001,390.001,332.8812,800
Mar 09, 20221,380.001,391.001,375.001,376.001,319.458,400
Mar 08, 20221,380.001,393.001,371.001,378.001,321.3718,400
Mar 07, 20221,392.001,392.001,367.001,381.001,324.2521,000
Mar 04, 20221,387.001,387.001,378.001,387.001,330.0017,100
Mar 03, 20221,373.001,389.001,366.001,387.001,330.0023,200
Mar 02, 20221,361.001,367.001,356.001,360.001,304.1115,600
Mar 01, 20221,364.001,388.001,357.001,368.001,311.7828,200
Feb 28, 20221,360.001,363.001,351.001,363.001,306.9916,200
Feb 25, 20221,344.001,360.001,343.001,360.001,304.1117,400
Feb 24, 20221,349.001,354.001,342.001,351.001,295.4835,300
Feb 22, 20221,350.001,355.001,349.001,355.001,299.3219,600
Feb 21, 20221,354.001,358.001,348.001,354.001,298.3630,500
Feb 18, 20221,357.001,359.001,352.001,359.001,303.1535,000
Feb 17, 20221,361.001,364.001,360.001,363.001,306.9919,300
Feb 16, 20221,364.001,365.001,360.001,361.001,305.0720,100
Feb 15, 20221,360.001,365.001,359.001,360.001,304.1127,400
Feb 14, 20221,363.001,364.001,354.001,360.001,304.1135,800
Feb 10, 20221,360.001,366.001,351.001,361.001,305.07157,000
Feb 09, 20221,433.001,434.001,402.001,402.001,344.3845,300
Feb 08, 20221,433.001,434.001,410.001,420.001,361.6441,500
Feb 07, 20221,466.001,482.001,455.001,462.001,401.9222,300
Feb 04, 20221,501.001,501.001,473.001,495.001,433.566,100
Feb 03, 20221,488.001,498.001,486.001,490.001,428.7710,600
Feb 02, 20221,489.001,490.001,477.001,490.001,428.776,000
Feb 01, 20221,500.001,506.001,476.001,489.001,427.8113,900
Jan 31, 20221,500.001,502.001,470.001,490.001,428.7723,400
Jan 28, 20221,435.001,435.001,421.001,423.001,364.522,700
Jan 27, 20221,440.001,440.001,419.001,435.001,376.032,800
Jan 26, 20221,450.001,450.001,430.001,440.001,380.821,300
Jan 25, 20221,453.001,453.001,420.001,449.001,389.453,100
Jan 24, 20221,428.001,453.001,411.001,453.001,393.294,800
Jan 21, 20221,435.001,437.001,426.001,437.001,377.951,500
Jan 20, 20221,437.001,437.001,421.001,435.001,376.031,900
Jan 19, 20221,422.001,437.001,418.001,437.001,377.952,800
Jan 18, 20221,431.001,444.001,419.001,433.001,374.113,100
Jan 17, 20221,442.001,442.001,425.001,431.001,372.192,400
Jan 14, 20221,432.001,439.001,421.001,427.001,368.365,500
Jan 13, 20221,435.001,440.001,428.001,429.001,370.271,600
Jan 12, 20221,426.001,428.001,416.001,427.001,368.364,200
Jan 11, 20221,430.001,470.001,420.001,426.001,367.407,200
Jan 07, 20221,450.001,451.001,431.001,433.001,374.114,400
Jan 06, 20221,460.001,460.001,445.001,446.001,386.582,600
Jan 05, 20221,470.001,470.001,454.001,460.001,400.004,800
Jan 04, 20221,478.001,479.001,461.001,467.001,406.714,000
Dec 30, 20211,435.001,479.001,435.001,479.001,418.225,100
Dec 29, 20211,420.001,435.001,420.001,435.001,376.033,300
Dec 28, 20211,410.001,414.001,402.001,408.001,350.1410,000
Dec 27, 20211,429.001,429.001,410.001,412.001,353.9710,500
Dec 24, 20211,426.001,450.001,426.001,440.001,380.824,100
Dec 23, 20211,421.001,426.001,415.001,426.001,367.404,900
Dec 22, 20211,411.001,417.001,410.001,412.001,353.977,400
Dec 21, 20211,430.001,430.001,415.001,417.001,358.774,000
Dec 20, 20211,429.001,440.001,415.001,430.001,371.236,200
Dec 17, 20211,416.001,426.001,412.001,419.001,360.681,000
Dec 16, 20211,435.001,435.001,415.001,416.001,357.813,600
Dec 15, 20211,426.001,434.001,425.001,425.001,366.442,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement