2453.T - Japan Best Rescue System Co.,Ltd.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20191,471.001,489.001,445.001,457.001,457.00392,400
Jun 25, 20191,535.001,536.001,471.001,502.001,502.00379,500
Jun 24, 20191,556.001,576.001,537.001,539.001,539.00281,700
Jun 21, 20191,556.001,558.001,522.001,545.001,545.00378,100
Jun 20, 20191,448.001,537.001,448.001,534.001,534.00462,300
Jun 19, 20191,462.001,474.001,441.001,448.001,448.00403,700
Jun 18, 20191,465.001,473.001,435.001,445.001,445.00292,800
Jun 17, 20191,461.001,473.001,443.001,451.001,451.00288,500
Jun 14, 20191,431.001,456.001,413.001,451.001,451.00410,500
Jun 13, 20191,390.001,467.001,390.001,437.001,437.00873,000
Jun 12, 20191,359.001,379.001,348.001,363.001,363.00140,100
Jun 11, 20191,352.001,378.001,342.001,363.001,363.00289,500
Jun 10, 20191,346.001,392.001,340.001,382.001,382.00618,100
Jun 07, 20191,260.001,331.001,255.001,330.001,330.00606,100
Jun 06, 20191,227.001,295.001,227.001,265.001,265.00486,600
Jun 05, 20191,187.001,235.001,179.001,227.001,227.00311,300
Jun 04, 20191,150.001,186.001,132.001,157.001,157.00596,500
Jun 03, 20191,200.001,200.001,152.001,167.001,167.00263,500
May 31, 20191,175.001,227.001,161.001,215.001,215.00638,000
May 30, 20191,250.001,255.001,160.001,174.001,174.00604,400
May 29, 20191,250.001,279.001,230.001,261.001,261.00204,000
May 28, 20191,251.001,280.001,246.001,269.001,269.00659,600
May 27, 20191,228.001,264.001,228.001,250.001,250.00200,500
May 24, 20191,224.001,237.001,210.001,223.001,223.00399,900
May 23, 20191,214.001,234.001,195.001,225.001,225.00266,600
May 22, 20191,214.001,253.001,209.001,244.001,244.00210,400
May 21, 20191,236.001,243.001,185.001,199.001,199.00382,800
May 20, 20191,260.001,279.001,215.001,221.001,221.00318,400
May 17, 20191,242.001,306.001,240.001,273.001,273.00453,700
May 16, 20191,305.001,317.001,211.001,227.001,227.00541,600
May 15, 20191,275.001,322.001,254.001,318.001,318.00470,700
May 14, 20191,262.001,262.001,187.001,261.001,261.00719,800
May 13, 20191,330.001,430.001,282.001,302.001,302.00845,200
May 10, 20191,330.001,417.001,322.001,384.001,384.00763,300
May 09, 20191,556.001,560.001,334.001,367.001,367.001,685,900
May 08, 20191,672.001,712.001,634.001,675.001,675.00567,300
May 07, 20191,620.001,688.001,610.001,677.001,677.00359,600
Apr 26, 20191,634.001,634.001,595.001,631.001,631.00315,300
Apr 25, 20191,628.001,662.001,596.001,641.001,641.00356,200
Apr 24, 20191,601.001,675.001,595.001,648.001,648.00265,900
Apr 23, 20191,671.001,684.001,568.001,603.001,603.00606,000
Apr 22, 20191,651.001,696.001,632.001,693.001,693.00350,800
Apr 19, 20191,654.001,671.001,626.001,649.001,649.00185,500
Apr 18, 20191,673.001,687.001,635.001,644.001,644.00226,500
Apr 17, 20191,641.001,687.001,626.001,673.001,673.00273,000
Apr 16, 20191,629.001,646.001,608.001,639.001,639.00162,500
Apr 15, 20191,606.001,651.001,602.001,627.001,627.00264,400
Apr 12, 20191,594.001,618.001,567.001,618.001,618.00215,300
Apr 11, 20191,637.001,647.001,584.001,590.001,590.00265,400
Apr 10, 20191,599.001,636.001,587.001,614.001,614.00221,900
Apr 09, 20191,605.001,615.001,561.001,609.001,609.00227,200
Apr 08, 20191,600.001,630.001,575.001,596.001,596.00308,800
Apr 05, 20191,570.001,596.001,538.001,573.001,573.00209,400
Apr 04, 20191,568.001,601.001,532.001,587.001,587.00303,300
Apr 03, 20191,496.001,564.001,482.001,560.001,560.00255,500
Apr 02, 20191,515.001,542.001,509.001,518.001,518.00286,000
Apr 01, 20191,532.001,538.001,469.001,496.001,496.00269,800
Mar 29, 20191,605.001,607.001,486.001,518.001,518.00603,400
Mar 28, 20191,586.001,620.001,553.001,618.001,618.00243,400
Mar 27, 20191,570.001,621.001,564.001,600.001,600.00191,300
Mar 27, 20197 Dividend
Mar 26, 20191,581.001,598.001,553.001,573.001,566.00157,500
Mar 25, 20191,544.001,585.001,481.001,575.001,567.99274,700
Mar 22, 20191,595.001,596.001,546.001,571.001,564.01263,400
Mar 21, 20191,583.001,583.001,583.001,583.001,575.96-
Mar 20, 20191,582.001,595.001,548.001,583.001,575.96421,200
Mar 19, 20191,570.001,605.001,555.001,581.001,573.96293,700
Mar 18, 20191,520.001,566.001,520.001,547.001,540.12188,000
Mar 15, 20191,521.001,523.001,481.001,508.001,501.29476,700
Mar 14, 20191,522.001,592.001,507.001,534.001,527.17273,600
Mar 13, 20191,494.001,582.001,488.001,546.001,539.12515,800
Mar 12, 20191,481.001,486.001,406.001,478.001,471.42480,100
Mar 11, 20191,444.001,494.001,417.001,479.001,472.42346,500
Mar 08, 20191,437.001,471.001,430.001,445.001,438.57409,000
Mar 07, 20191,455.001,476.001,412.001,472.001,465.45523,000
Mar 06, 20191,441.001,464.001,417.001,458.001,451.51258,500
Mar 05, 20191,450.001,479.001,427.001,438.001,431.60375,100
Mar 04, 20191,466.001,520.001,435.001,456.001,449.52505,900
Mar 01, 20191,416.001,496.001,410.001,465.001,458.48656,400
Feb 28, 20191,382.001,429.001,368.001,419.001,412.69334,200
Feb 27, 20191,373.001,404.001,353.001,373.001,366.89385,500
Feb 26, 20191,371.001,449.001,369.001,381.001,374.85615,100
Feb 25, 20191,356.001,411.001,341.001,375.001,368.88587,600
Feb 22, 20191,290.001,389.001,285.001,344.001,338.02776,900
Feb 21, 20191,262.001,286.001,235.001,284.001,278.29346,500
Feb 20, 20191,292.001,295.001,234.001,261.001,255.39399,000
Feb 19, 20191,232.001,293.001,204.001,284.001,278.29465,900
Feb 18, 20191,352.001,356.001,222.001,233.001,227.51751,800
Feb 15, 20191,290.001,366.001,280.001,350.001,343.99519,500
Feb 14, 20191,352.001,354.001,275.001,298.001,292.22692,800
Feb 13, 20191,212.001,392.001,212.001,373.001,366.89868,100
Feb 12, 20191,176.001,267.001,069.001,215.001,209.59798,400
Feb 11, 20191,226.001,226.001,226.001,226.001,220.54-
Feb 08, 20191,229.001,234.001,173.001,226.001,220.54601,300
Feb 07, 20191,320.001,324.001,218.001,239.001,233.49643,900
Feb 06, 20191,308.001,334.001,300.001,321.001,315.12232,400
Feb 05, 20191,340.001,345.001,287.001,302.001,296.21257,700
Feb 04, 20191,292.001,357.001,280.001,355.001,348.97281,300
Feb 01, 20191,241.001,292.001,232.001,288.001,282.27232,600
Jan 31, 20191,277.001,278.001,241.001,244.001,238.46268,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...