2812.T - Yaizu Suisankagaku Industry Co.,Ltd.
Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 798.00 | 798.00 | 791.00 | 792.00 | 792.00 | 12,200 |
| May 31, 2023 | 794.00 | 795.00 | 790.00 | 790.00 | 790.00 | 26,500 |
| May 30, 2023 | 808.00 | 808.00 | 793.00 | 794.00 | 794.00 | 29,300 |
| May 29, 2023 | 806.00 | 807.00 | 801.00 | 802.00 | 802.00 | 10,500 |
| May 26, 2023 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | 20,700 |
| May 25, 2023 | 822.00 | 825.00 | 817.00 | 820.00 | 820.00 | 10,500 |
| May 24, 2023 | 822.00 | 831.00 | 822.00 | 824.00 | 824.00 | 12,600 |
| May 23, 2023 | 831.00 | 835.00 | 814.00 | 827.00 | 827.00 | 37,500 |
| May 22, 2023 | 836.00 | 842.00 | 833.00 | 834.00 | 834.00 | 9,600 |
| May 19, 2023 | 849.00 | 849.00 | 834.00 | 835.00 | 835.00 | 15,900 |
| May 18, 2023 | 838.00 | 848.00 | 838.00 | 842.00 | 842.00 | 24,600 |
| May 17, 2023 | 837.00 | 843.00 | 836.00 | 838.00 | 838.00 | 5,700 |
| May 16, 2023 | 839.00 | 839.00 | 834.00 | 839.00 | 839.00 | 10,200 |
| May 15, 2023 | 833.00 | 845.00 | 833.00 | 845.00 | 845.00 | 17,400 |
| May 12, 2023 | 831.00 | 837.00 | 827.00 | 837.00 | 837.00 | 15,000 |
| May 11, 2023 | 848.00 | 848.00 | 829.00 | 830.00 | 830.00 | 27,700 |
| May 10, 2023 | 870.00 | 870.00 | 850.00 | 855.00 | 855.00 | 17,600 |
| May 09, 2023 | 861.00 | 868.00 | 860.00 | 864.00 | 864.00 | 14,900 |
| May 08, 2023 | 854.00 | 862.00 | 843.00 | 861.00 | 861.00 | 15,900 |
| May 02, 2023 | 854.00 | 854.00 | 846.00 | 851.00 | 851.00 | 6,900 |
| May 01, 2023 | 832.00 | 854.00 | 832.00 | 852.00 | 852.00 | 25,000 |
| Apr 28, 2023 | 834.00 | 841.00 | 831.00 | 831.00 | 831.00 | 24,500 |
| Apr 27, 2023 | 834.00 | 837.00 | 830.00 | 834.00 | 834.00 | 77,000 |
| Apr 26, 2023 | 831.00 | 837.00 | 829.00 | 834.00 | 834.00 | 18,600 |
| Apr 25, 2023 | 837.00 | 840.00 | 828.00 | 837.00 | 837.00 | 21,900 |
| Apr 24, 2023 | 835.00 | 836.00 | 831.00 | 836.00 | 836.00 | 10,500 |
| Apr 21, 2023 | 832.00 | 835.00 | 829.00 | 832.00 | 832.00 | 9,200 |
| Apr 20, 2023 | 835.00 | 844.00 | 832.00 | 832.00 | 832.00 | 12,700 |
| Apr 19, 2023 | 840.00 | 846.00 | 834.00 | 835.00 | 835.00 | 18,800 |
| Apr 18, 2023 | 838.00 | 850.00 | 838.00 | 850.00 | 850.00 | 7,300 |
| Apr 17, 2023 | 850.00 | 850.00 | 833.00 | 838.00 | 838.00 | 15,800 |
| Apr 14, 2023 | 861.00 | 863.00 | 850.00 | 850.00 | 850.00 | 18,000 |
| Apr 13, 2023 | 844.00 | 865.00 | 841.00 | 862.00 | 862.00 | 32,000 |
| Apr 12, 2023 | 834.00 | 839.00 | 833.00 | 839.00 | 839.00 | 7,700 |
| Apr 11, 2023 | 839.00 | 841.00 | 825.00 | 832.00 | 832.00 | 18,300 |
| Apr 10, 2023 | 817.00 | 834.00 | 817.00 | 834.00 | 834.00 | 11,500 |
| Apr 07, 2023 | 822.00 | 824.00 | 816.00 | 821.00 | 821.00 | 20,200 |
| Apr 06, 2023 | 835.00 | 845.00 | 820.00 | 820.00 | 820.00 | 27,500 |
| Apr 05, 2023 | 838.00 | 838.00 | 828.00 | 828.00 | 828.00 | 22,500 |
| Apr 04, 2023 | 856.00 | 856.00 | 839.00 | 839.00 | 839.00 | 19,300 |
| Apr 03, 2023 | 859.00 | 867.00 | 851.00 | 851.00 | 851.00 | 11,800 |
| Mar 31, 2023 | 845.00 | 862.00 | 845.00 | 854.00 | 854.00 | 19,200 |
| Mar 30, 2023 | 855.00 | 878.00 | 844.00 | 844.00 | 844.00 | 62,100 |
| Mar 30, 2023 | 14 Dividend | |||||
| Mar 29, 2023 | 886.00 | 895.00 | 881.00 | 895.00 | 881.00 | 22,400 |
| Mar 28, 2023 | 887.00 | 888.00 | 878.00 | 879.00 | 865.25 | 9,800 |
| Mar 27, 2023 | 874.00 | 887.00 | 874.00 | 887.00 | 873.13 | 8,900 |
| Mar 24, 2023 | 879.00 | 879.00 | 866.00 | 877.00 | 863.28 | 8,000 |
| Mar 23, 2023 | 866.00 | 883.00 | 866.00 | 879.00 | 865.25 | 7,400 |
| Mar 22, 2023 | 859.00 | 875.00 | 858.00 | 875.00 | 861.31 | 10,000 |
| Mar 20, 2023 | 868.00 | 870.00 | 859.00 | 859.00 | 845.56 | 8,400 |
| Mar 17, 2023 | 864.00 | 876.00 | 864.00 | 865.00 | 851.47 | 4,900 |
| Mar 16, 2023 | 863.00 | 872.00 | 851.00 | 868.00 | 854.42 | 14,200 |
| Mar 15, 2023 | 856.00 | 876.00 | 856.00 | 865.00 | 851.47 | 11,600 |
| Mar 14, 2023 | 864.00 | 870.00 | 851.00 | 862.00 | 848.52 | 14,400 |
| Mar 13, 2023 | 880.00 | 880.00 | 862.00 | 864.00 | 850.48 | 16,500 |
| Mar 10, 2023 | 894.00 | 899.00 | 883.00 | 883.00 | 869.19 | 24,400 |
| Mar 09, 2023 | 895.00 | 904.00 | 895.00 | 897.00 | 882.97 | 11,700 |
| Mar 08, 2023 | 895.00 | 903.00 | 895.00 | 896.00 | 881.98 | 14,900 |
| Mar 07, 2023 | 895.00 | 909.00 | 895.00 | 901.00 | 886.91 | 11,700 |
| Mar 06, 2023 | 912.00 | 912.00 | 895.00 | 895.00 | 881.00 | 15,400 |
| Mar 03, 2023 | 914.00 | 918.00 | 901.00 | 912.00 | 897.73 | 17,700 |
| Mar 02, 2023 | 910.00 | 927.00 | 910.00 | 912.00 | 897.73 | 16,400 |
| Mar 01, 2023 | 900.00 | 908.00 | 895.00 | 908.00 | 893.80 | 10,000 |
| Feb 28, 2023 | 913.00 | 913.00 | 897.00 | 900.00 | 885.92 | 20,000 |
| Feb 27, 2023 | 978.00 | 982.00 | 911.00 | 911.00 | 896.75 | 62,200 |
| Feb 24, 2023 | 1,010.00 | 1,011.00 | 999.00 | 1,005.00 | 989.28 | 24,400 |
| Feb 22, 2023 | 1,004.00 | 1,011.00 | 993.00 | 1,010.00 | 994.20 | 41,900 |
| Feb 21, 2023 | 992.00 | 1,018.00 | 984.00 | 1,018.00 | 1,002.08 | 55,500 |
| Feb 20, 2023 | 964.00 | 993.00 | 951.00 | 993.00 | 977.47 | 51,200 |
| Feb 17, 2023 | 969.00 | 980.00 | 959.00 | 964.00 | 948.92 | 63,700 |
| Feb 16, 2023 | 962.00 | 974.00 | 952.00 | 969.00 | 953.84 | 53,000 |
| Feb 15, 2023 | 947.00 | 965.00 | 941.00 | 962.00 | 946.95 | 48,100 |
| Feb 14, 2023 | 926.00 | 950.00 | 925.00 | 947.00 | 932.19 | 53,600 |
| Feb 13, 2023 | 916.00 | 929.00 | 904.00 | 926.00 | 911.52 | 50,200 |
| Feb 10, 2023 | 918.00 | 922.00 | 910.00 | 916.00 | 901.67 | 33,900 |
| Feb 09, 2023 | 924.00 | 926.00 | 906.00 | 918.00 | 903.64 | 37,000 |
| Feb 08, 2023 | 906.00 | 921.00 | 901.00 | 921.00 | 906.59 | 42,000 |
| Feb 07, 2023 | 872.00 | 908.00 | 872.00 | 906.00 | 891.83 | 53,600 |
| Feb 06, 2023 | 888.00 | 898.00 | 861.00 | 898.00 | 883.95 | 126,400 |
| Feb 03, 2023 | 808.00 | 809.00 | 801.00 | 801.00 | 788.47 | 11,200 |
| Feb 02, 2023 | 818.00 | 818.00 | 804.00 | 808.00 | 795.36 | 10,700 |
| Feb 01, 2023 | 818.00 | 818.00 | 806.00 | 813.00 | 800.28 | 7,100 |
| Jan 31, 2023 | 807.00 | 815.00 | 807.00 | 815.00 | 802.25 | 9,600 |
| Jan 30, 2023 | 802.00 | 811.00 | 801.00 | 805.00 | 792.41 | 46,700 |
| Jan 27, 2023 | 811.00 | 811.00 | 802.00 | 807.00 | 794.38 | 13,400 |
| Jan 26, 2023 | 811.00 | 811.00 | 800.00 | 806.00 | 793.39 | 13,000 |
| Jan 25, 2023 | 804.00 | 809.00 | 799.00 | 809.00 | 796.35 | 16,200 |
| Jan 24, 2023 | 803.00 | 804.00 | 797.00 | 804.00 | 791.42 | 15,600 |
| Jan 23, 2023 | 795.00 | 798.00 | 793.00 | 797.00 | 784.53 | 16,000 |
| Jan 20, 2023 | 794.00 | 797.00 | 792.00 | 794.00 | 781.58 | 18,500 |
| Jan 19, 2023 | 801.00 | 801.00 | 794.00 | 794.00 | 781.58 | 19,500 |
| Jan 18, 2023 | 799.00 | 801.00 | 795.00 | 801.00 | 788.47 | 18,500 |
| Jan 17, 2023 | 800.00 | 801.00 | 797.00 | 798.00 | 785.52 | 20,900 |
| Jan 16, 2023 | 804.00 | 807.00 | 800.00 | 800.00 | 787.49 | 14,000 |
| Jan 13, 2023 | 808.00 | 810.00 | 800.00 | 800.00 | 787.49 | 21,300 |
| Jan 12, 2023 | 825.00 | 825.00 | 805.00 | 808.00 | 795.36 | 19,400 |
| Jan 11, 2023 | 827.00 | 830.00 | 820.00 | 822.00 | 809.14 | 10,700 |
| Jan 10, 2023 | 830.00 | 837.00 | 827.00 | 827.00 | 814.06 | 7,500 |
| Jan 06, 2023 | 830.00 | 838.00 | 830.00 | 830.00 | 817.02 | 6,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.