Advertisement
Advertisement
U.S. markets close in 3 hours 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Adastria Co., Ltd. (2685.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,185.00+32.00 (+1.49%)
At close: 03:15PM JST
Advertisement
  • Dividend

    2685.T announced a cash dividend of 35.00 with an ex-date of Feb. 27, 2023

Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20232,161.002,186.002,156.002,185.002,185.00468,900
Jan 30, 20232,182.002,205.002,149.002,153.002,153.00364,000
Jan 27, 20232,139.002,182.002,122.002,164.002,164.00543,900
Jan 26, 20232,137.002,161.002,121.002,126.002,126.00216,500
Jan 25, 20232,103.002,151.002,088.002,141.002,141.00396,100
Jan 24, 20232,157.002,173.002,106.002,121.002,121.00446,500
Jan 23, 20232,176.002,198.002,158.002,169.002,169.00261,100
Jan 20, 20232,150.002,179.002,127.002,177.002,177.00530,600
Jan 19, 20232,123.002,179.002,123.002,148.002,148.00326,000
Jan 18, 20232,098.002,180.002,093.002,149.002,149.00421,200
Jan 17, 20232,060.002,097.002,058.002,096.002,096.00345,400
Jan 16, 20232,080.002,091.002,052.002,070.002,070.00644,900
Jan 13, 20232,160.002,181.002,090.002,098.002,098.00861,900
Jan 12, 20232,234.002,245.002,173.002,176.002,176.00614,700
Jan 11, 20232,291.002,307.002,225.002,227.002,227.00632,200
Jan 10, 20232,266.002,332.002,259.002,301.002,301.00567,100
Jan 06, 20232,325.002,373.002,254.002,254.002,254.001,041,500
Jan 05, 20232,330.002,330.002,258.002,314.002,314.00824,300
Jan 04, 20232,345.002,356.002,284.002,301.002,301.001,844,800
Dec 30, 20222,155.002,365.002,155.002,345.002,345.006,473,500
Dec 29, 20222,010.002,022.001,995.002,005.002,005.00614,400
Dec 28, 20222,009.002,038.002,002.002,021.002,021.00339,900
Dec 27, 20221,993.002,011.001,983.002,009.002,009.00351,300
Dec 26, 20221,971.001,982.001,961.001,982.001,982.00187,500
Dec 23, 20221,977.001,977.001,955.001,968.001,968.00186,800
Dec 22, 20221,953.001,985.001,932.001,984.001,984.00337,100
Dec 21, 20221,919.001,957.001,909.001,940.001,940.00440,300
Dec 20, 20221,972.001,974.001,910.001,923.001,923.00312,800
Dec 19, 20221,965.001,976.001,944.001,960.001,960.00243,700
Dec 16, 20221,957.001,969.001,943.001,969.001,969.00291,700
Dec 15, 20221,970.001,987.001,961.001,964.001,964.00145,600
Dec 14, 20221,991.001,992.001,957.001,969.001,969.00237,500
Dec 13, 20221,997.002,012.001,977.001,980.001,980.00272,800
Dec 12, 20222,000.002,008.001,976.002,006.002,006.00296,000
Dec 09, 20221,980.002,014.001,980.002,004.002,004.00185,300
Dec 08, 20221,994.002,005.001,983.001,995.001,995.00269,600
Dec 07, 20221,969.001,994.001,957.001,980.001,980.00215,400
Dec 06, 20221,963.001,980.001,953.001,971.001,971.00207,500
Dec 05, 20221,980.002,025.001,964.001,970.001,970.00308,800
Dec 02, 20221,965.001,973.001,943.001,973.001,973.00410,200
Dec 01, 20222,015.002,019.001,975.001,975.001,975.00347,800
Nov 30, 20222,020.002,024.002,000.002,007.002,007.00356,100
Nov 29, 20222,016.002,036.002,005.002,031.002,031.00223,800
Nov 28, 20222,033.002,039.002,003.002,021.002,021.00275,200
Nov 25, 20222,050.002,053.002,015.002,015.002,015.00273,000
Nov 24, 20222,050.002,059.002,037.002,050.002,050.00182,400
Nov 22, 20222,036.002,044.002,021.002,043.002,043.00240,500
Nov 21, 20222,030.002,044.002,011.002,011.002,011.00222,100
Nov 18, 20221,999.002,029.001,986.002,018.002,018.00360,400
Nov 17, 20221,985.001,998.001,975.001,991.001,991.00198,200
Nov 16, 20221,957.001,997.001,937.001,993.001,993.00433,800
Nov 15, 20221,978.001,986.001,951.001,951.001,951.00283,600
Nov 14, 20222,016.002,030.001,977.001,983.001,983.00280,700
Nov 11, 20222,026.002,040.001,995.002,034.002,034.00299,700
Nov 10, 20222,020.002,024.001,986.001,986.001,986.00195,500
Nov 09, 20222,062.002,063.002,026.002,038.002,038.00191,300
Nov 08, 20222,052.002,081.002,036.002,063.002,063.00293,800
Nov 07, 20222,054.002,070.002,025.002,052.002,052.00164,100
Nov 04, 20222,081.002,108.002,043.002,049.002,049.00420,500
Nov 02, 20222,052.002,067.002,033.002,050.002,050.00222,700
Nov 01, 20222,023.002,060.002,009.002,059.002,059.00207,600
Oct 31, 20222,020.002,022.001,996.002,022.002,022.00249,400
Oct 28, 20221,961.002,007.001,955.002,001.002,001.00617,400
Oct 27, 20221,930.001,969.001,922.001,962.001,962.00325,100
Oct 26, 20221,931.001,948.001,914.001,937.001,937.00284,300
Oct 25, 20221,920.001,945.001,907.001,915.001,915.00462,400
Oct 24, 20221,970.001,970.001,893.001,904.001,904.00578,400
Oct 21, 20221,978.001,980.001,948.001,950.001,950.00376,900
Oct 20, 20222,005.002,012.001,970.001,982.001,982.00390,000
Oct 19, 20222,008.002,029.001,990.002,026.002,026.00443,800
Oct 18, 20222,097.002,097.002,046.002,058.002,058.00249,300
Oct 17, 20222,067.002,084.002,035.002,069.002,069.00280,400
Oct 14, 20222,118.002,126.002,075.002,085.002,085.00336,800
Oct 13, 20222,138.002,138.002,095.002,103.002,103.00357,200
Oct 12, 20222,145.002,159.002,087.002,138.002,138.00371,100
Oct 11, 20222,089.002,180.002,070.002,109.002,109.00602,200
Oct 07, 20222,178.002,222.002,171.002,208.002,208.00348,400
Oct 06, 20222,183.002,227.002,183.002,211.002,211.00288,900
Oct 05, 20222,180.002,204.002,166.002,178.002,178.00298,900
Oct 04, 20222,135.002,170.002,120.002,139.002,139.00309,100
Oct 03, 20222,138.002,138.002,059.002,100.002,100.00392,300
Sep 30, 20222,170.002,181.002,118.002,142.002,142.00278,200
Sep 29, 20222,187.002,214.002,154.002,184.002,184.00397,100
Sep 28, 20222,221.002,221.002,125.002,168.002,168.00359,600
Sep 27, 20222,206.002,226.002,159.002,221.002,221.00291,100
Sep 26, 20222,211.002,267.002,195.002,222.002,222.00359,400
Sep 22, 20222,223.002,272.002,223.002,238.002,238.00570,600
Sep 21, 20222,186.002,228.002,173.002,220.002,220.00439,700
Sep 20, 20222,180.002,222.002,179.002,196.002,196.00320,700
Sep 16, 20222,144.002,178.002,143.002,156.002,156.00161,900
Sep 15, 20222,156.002,165.002,137.002,159.002,159.00132,000
Sep 14, 20222,120.002,182.002,120.002,165.002,165.00149,300
Sep 13, 20222,173.002,194.002,152.002,183.002,183.00188,200
Sep 12, 20222,168.002,205.002,166.002,191.002,191.00280,400
Sep 09, 20222,133.002,155.002,129.002,146.002,146.00151,800
Sep 08, 20222,100.002,135.002,099.002,132.002,132.00316,800
Sep 07, 20222,078.002,089.002,031.002,075.002,075.00290,100
Sep 06, 20222,072.002,100.002,050.002,097.002,097.00294,500
Sep 05, 20222,097.002,120.002,045.002,052.002,052.00407,100
Sep 02, 20222,080.002,098.002,048.002,069.002,069.00407,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement