Advertisement
Advertisement
U.S. markets open in 8 hours 9 minutes
S&P Futures
4,141.00 +10.50 (+0.25%) Dow Futures
34,085.00 +90.00 (+0.26%) Nasdaq Futures
12,587.50 +42.25 (+0.34%) Russell 2000 Futures
1,955.70 +5.80 (+0.30%) Crude Oil
78.52 +0.05 (+0.06%) Gold
1,892.00 +1.30 (+0.07%)
CVS Bay Area Inc. (2687.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:00PM JST
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 09, 2023 | 407.00 | 410.00 | 407.00 | 408.00 | 408.00 | 3,200 |
| Feb 08, 2023 | 410.00 | 410.00 | 407.00 | 407.00 | 407.00 | 3,500 |
| Feb 07, 2023 | 408.00 | 409.00 | 407.00 | 407.00 | 407.00 | 3,200 |
| Feb 06, 2023 | 407.00 | 410.00 | 407.00 | 407.00 | 407.00 | 13,800 |
| Feb 03, 2023 | 406.00 | 408.00 | 405.00 | 407.00 | 407.00 | 7,900 |
| Feb 02, 2023 | 407.00 | 409.00 | 407.00 | 407.00 | 407.00 | 2,900 |
| Feb 01, 2023 | 408.00 | 409.00 | 406.00 | 408.00 | 408.00 | 2,900 |
| Jan 31, 2023 | 408.00 | 408.00 | 405.00 | 405.00 | 405.00 | 4,200 |
| Jan 30, 2023 | 408.00 | 408.00 | 404.00 | 404.00 | 404.00 | 28,500 |
| Jan 27, 2023 | 405.00 | 407.00 | 405.00 | 407.00 | 407.00 | 4,700 |
| Jan 26, 2023 | 405.00 | 406.00 | 404.00 | 406.00 | 406.00 | 3,000 |
| Jan 25, 2023 | 406.00 | 406.00 | 405.00 | 405.00 | 405.00 | 3,200 |
| Jan 24, 2023 | 405.00 | 406.00 | 403.00 | 406.00 | 406.00 | 3,900 |
| Jan 23, 2023 | 403.00 | 404.00 | 402.00 | 402.00 | 402.00 | 4,700 |
| Jan 20, 2023 | 404.00 | 404.00 | 403.00 | 403.00 | 403.00 | 3,000 |
| Jan 19, 2023 | 402.00 | 405.00 | 402.00 | 405.00 | 405.00 | 3,400 |
| Jan 18, 2023 | 401.00 | 406.00 | 401.00 | 402.00 | 402.00 | 3,600 |
| Jan 17, 2023 | 404.00 | 404.00 | 401.00 | 401.00 | 401.00 | 3,000 |
| Jan 16, 2023 | 404.00 | 404.00 | 401.00 | 401.00 | 401.00 | 2,800 |
| Jan 13, 2023 | 405.00 | 405.00 | 402.00 | 402.00 | 402.00 | 4,000 |
| Jan 12, 2023 | 406.00 | 407.00 | 402.00 | 404.00 | 404.00 | 28,300 |
| Jan 11, 2023 | 404.00 | 405.00 | 402.00 | 405.00 | 405.00 | 10,100 |
| Jan 10, 2023 | 404.00 | 404.00 | 401.00 | 404.00 | 404.00 | 5,200 |
| Jan 06, 2023 | 401.00 | 402.00 | 399.00 | 401.00 | 401.00 | 4,800 |
| Jan 05, 2023 | 401.00 | 403.00 | 400.00 | 401.00 | 401.00 | 5,000 |
| Jan 04, 2023 | 401.00 | 403.00 | 400.00 | 403.00 | 403.00 | 3,800 |
| Dec 30, 2022 | 401.00 | 402.00 | 401.00 | 402.00 | 402.00 | 1,500 |
| Dec 29, 2022 | 400.00 | 403.00 | 400.00 | 403.00 | 403.00 | 2,800 |
| Dec 28, 2022 | 403.00 | 403.00 | 399.00 | 401.00 | 401.00 | 8,200 |
| Dec 27, 2022 | 401.00 | 403.00 | 400.00 | 402.00 | 402.00 | 4,200 |
| Dec 26, 2022 | 400.00 | 402.00 | 399.00 | 400.00 | 400.00 | 2,800 |
| Dec 23, 2022 | 400.00 | 402.00 | 399.00 | 402.00 | 402.00 | 3,600 |
| Dec 22, 2022 | 401.00 | 403.00 | 400.00 | 403.00 | 403.00 | 5,200 |
| Dec 21, 2022 | 401.00 | 403.00 | 401.00 | 401.00 | 401.00 | 2,100 |
| Dec 20, 2022 | 403.00 | 403.00 | 401.00 | 401.00 | 401.00 | 4,900 |
| Dec 19, 2022 | 402.00 | 403.00 | 402.00 | 402.00 | 402.00 | 1,300 |
| Dec 16, 2022 | 405.00 | 405.00 | 401.00 | 402.00 | 402.00 | 4,700 |
| Dec 15, 2022 | 405.00 | 405.00 | 402.00 | 404.00 | 404.00 | 1,800 |
| Dec 14, 2022 | 402.00 | 405.00 | 402.00 | 404.00 | 404.00 | 2,600 |
| Dec 13, 2022 | 401.00 | 403.00 | 400.00 | 402.00 | 402.00 | 5,400 |
| Dec 12, 2022 | 403.00 | 403.00 | 399.00 | 399.00 | 399.00 | 8,900 |
| Dec 09, 2022 | 404.00 | 405.00 | 404.00 | 404.00 | 404.00 | 1,600 |
| Dec 08, 2022 | 405.00 | 405.00 | 403.00 | 404.00 | 404.00 | 2,200 |
| Dec 07, 2022 | 402.00 | 404.00 | 402.00 | 403.00 | 403.00 | 1,900 |
| Dec 06, 2022 | 404.00 | 404.00 | 402.00 | 402.00 | 402.00 | 2,200 |
| Dec 05, 2022 | 403.00 | 405.00 | 402.00 | 405.00 | 405.00 | 4,000 |
| Dec 02, 2022 | 402.00 | 403.00 | 401.00 | 402.00 | 402.00 | 4,300 |
| Dec 01, 2022 | 402.00 | 404.00 | 401.00 | 404.00 | 404.00 | 4,500 |
| Nov 30, 2022 | 403.00 | 404.00 | 402.00 | 402.00 | 402.00 | 2,300 |
| Nov 29, 2022 | 405.00 | 405.00 | 402.00 | 402.00 | 402.00 | 2,800 |
| Nov 28, 2022 | 403.00 | 404.00 | 401.00 | 404.00 | 404.00 | 1,700 |
| Nov 25, 2022 | 406.00 | 406.00 | 403.00 | 403.00 | 403.00 | 3,200 |
| Nov 24, 2022 | 406.00 | 406.00 | 402.00 | 404.00 | 404.00 | 13,800 |
| Nov 22, 2022 | 406.00 | 406.00 | 400.00 | 403.00 | 403.00 | 7,400 |
| Nov 21, 2022 | 406.00 | 406.00 | 400.00 | 406.00 | 406.00 | 3,900 |
| Nov 18, 2022 | 405.00 | 405.00 | 401.00 | 403.00 | 403.00 | 4,300 |
| Nov 17, 2022 | 406.00 | 406.00 | 401.00 | 401.00 | 401.00 | 1,700 |
| Nov 16, 2022 | 404.00 | 409.00 | 404.00 | 406.00 | 406.00 | 2,000 |
| Nov 15, 2022 | 411.00 | 411.00 | 403.00 | 403.00 | 403.00 | 5,900 |
| Nov 14, 2022 | 405.00 | 414.00 | 405.00 | 411.00 | 411.00 | 5,100 |
| Nov 11, 2022 | 405.00 | 406.00 | 402.00 | 405.00 | 405.00 | 4,800 |
| Nov 10, 2022 | 403.00 | 406.00 | 403.00 | 403.00 | 403.00 | 2,600 |
| Nov 09, 2022 | 402.00 | 403.00 | 399.00 | 403.00 | 403.00 | 3,100 |
| Nov 08, 2022 | 403.00 | 403.00 | 398.00 | 401.00 | 401.00 | 2,700 |
| Nov 07, 2022 | 403.00 | 403.00 | 400.00 | 400.00 | 400.00 | 2,800 |
| Nov 04, 2022 | 397.00 | 403.00 | 397.00 | 402.00 | 402.00 | 4,900 |
| Nov 02, 2022 | 398.00 | 399.00 | 394.00 | 397.00 | 397.00 | 3,600 |
| Nov 01, 2022 | 399.00 | 399.00 | 394.00 | 395.00 | 395.00 | 1,900 |
| Oct 31, 2022 | 399.00 | 399.00 | 393.00 | 396.00 | 396.00 | 17,200 |
| Oct 28, 2022 | 403.00 | 410.00 | 397.00 | 397.00 | 397.00 | 45,100 |
| Oct 27, 2022 | 406.00 | 411.00 | 403.00 | 410.00 | 410.00 | 8,700 |
| Oct 26, 2022 | 407.00 | 408.00 | 402.00 | 407.00 | 407.00 | 3,600 |
| Oct 25, 2022 | 408.00 | 409.00 | 403.00 | 404.00 | 404.00 | 5,200 |
| Oct 24, 2022 | 413.00 | 413.00 | 405.00 | 410.00 | 410.00 | 8,000 |
| Oct 21, 2022 | 405.00 | 414.00 | 399.00 | 411.00 | 411.00 | 17,700 |
| Oct 20, 2022 | 403.00 | 406.00 | 400.00 | 400.00 | 400.00 | 5,100 |
| Oct 19, 2022 | 403.00 | 405.00 | 402.00 | 405.00 | 405.00 | 3,600 |
| Oct 18, 2022 | 407.00 | 408.00 | 402.00 | 405.00 | 405.00 | 4,400 |
| Oct 17, 2022 | 400.00 | 411.00 | 400.00 | 409.00 | 409.00 | 10,300 |
| Oct 14, 2022 | 401.00 | 406.00 | 397.00 | 399.00 | 399.00 | 19,100 |
| Oct 13, 2022 | 387.00 | 399.00 | 386.00 | 393.00 | 393.00 | 20,700 |
| Oct 12, 2022 | 392.00 | 412.00 | 390.00 | 395.00 | 395.00 | 21,000 |
| Oct 11, 2022 | 394.00 | 399.00 | 392.00 | 398.00 | 398.00 | 11,700 |
| Oct 07, 2022 | 390.00 | 394.00 | 390.00 | 391.00 | 391.00 | 5,600 |
| Oct 06, 2022 | 388.00 | 397.00 | 388.00 | 394.00 | 394.00 | 6,600 |
| Oct 05, 2022 | 390.00 | 391.00 | 387.00 | 388.00 | 388.00 | 6,700 |
| Oct 04, 2022 | 387.00 | 389.00 | 385.00 | 387.00 | 387.00 | 6,200 |
| Oct 03, 2022 | 387.00 | 389.00 | 385.00 | 387.00 | 387.00 | 7,100 |
| Sep 30, 2022 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | 5,400 |
| Sep 29, 2022 | 390.00 | 394.00 | 390.00 | 390.00 | 390.00 | 3,000 |
| Sep 28, 2022 | 390.00 | 393.00 | 387.00 | 392.00 | 392.00 | 10,500 |
| Sep 27, 2022 | 390.00 | 394.00 | 390.00 | 391.00 | 391.00 | 3,600 |
| Sep 26, 2022 | 392.00 | 393.00 | 386.00 | 390.00 | 390.00 | 17,100 |
| Sep 22, 2022 | 391.00 | 393.00 | 390.00 | 392.00 | 392.00 | 5,100 |
| Sep 21, 2022 | 395.00 | 396.00 | 394.00 | 394.00 | 394.00 | 3,900 |
| Sep 20, 2022 | 392.00 | 395.00 | 389.00 | 394.00 | 394.00 | 13,400 |
| Sep 16, 2022 | 395.00 | 397.00 | 390.00 | 390.00 | 390.00 | 7,000 |
| Sep 15, 2022 | 394.00 | 398.00 | 394.00 | 395.00 | 395.00 | 7,700 |
| Sep 14, 2022 | 389.00 | 394.00 | 389.00 | 394.00 | 394.00 | 6,000 |
| Sep 13, 2022 | 392.00 | 395.00 | 390.00 | 391.00 | 391.00 | 8,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
