Advertisement
Advertisement
U.S. markets open in 7 hours 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Sanei Architecture Planning Co.,Ltd. (3228.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,637.00-21.00 (-1.27%)
As of 02:28PM JST. Market open.
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 20221,637.001,663.001,631.001,637.001,637.0052,200
Sep 22, 20221,654.001,668.001,640.001,658.001,658.0030,600
Sep 21, 20221,651.001,665.001,650.001,654.001,654.0030,500
Sep 20, 20221,648.001,660.001,648.001,658.001,658.0027,100
Sep 16, 20221,632.001,648.001,632.001,645.001,645.0021,100
Sep 15, 20221,638.001,650.001,629.001,647.001,647.0028,400
Sep 14, 20221,630.001,650.001,629.001,638.001,638.0021,700
Sep 13, 20221,651.001,659.001,639.001,656.001,656.0045,200
Sep 12, 20221,645.001,652.001,636.001,647.001,647.0034,100
Sep 09, 20221,619.001,644.001,619.001,641.001,641.0033,600
Sep 08, 20221,601.001,623.001,595.001,623.001,623.0044,800
Sep 07, 20221,605.001,605.001,577.001,589.001,589.0035,700
Sep 06, 20221,615.001,620.001,606.001,611.001,611.0025,400
Sep 05, 20221,620.001,620.001,597.001,615.001,615.0046,500
Sep 02, 20221,621.001,621.001,610.001,620.001,620.0025,500
Sep 01, 20221,628.001,638.001,618.001,627.001,627.0044,800
Aug 31, 20221,634.001,646.001,625.001,646.001,646.0041,500
Aug 30, 20221,611.001,670.001,608.001,640.001,640.00122,500
Aug 30, 202237.5 Dividend
Aug 29, 20221,669.001,672.001,650.001,665.001,627.50318,100
Aug 26, 20221,692.001,692.001,682.001,682.001,644.1242,100
Aug 25, 20221,692.001,693.001,683.001,684.001,646.0746,300
Aug 24, 20221,689.001,690.001,680.001,685.001,647.0524,500
Aug 23, 20221,690.001,690.001,682.001,683.001,645.0927,600
Aug 22, 20221,690.001,699.001,684.001,699.001,660.7337,000
Aug 19, 20221,693.001,709.001,693.001,705.001,666.6066,400
Aug 18, 20221,684.001,697.001,679.001,692.001,653.8928,200
Aug 17, 20221,681.001,692.001,680.001,692.001,653.8922,200
Aug 16, 20221,689.001,689.001,673.001,681.001,643.1424,900
Aug 15, 20221,693.001,693.001,680.001,680.001,642.1629,000
Aug 12, 20221,692.001,706.001,677.001,681.001,643.14110,100
Aug 10, 20221,681.001,690.001,663.001,667.001,629.4560,900
Aug 09, 20221,678.001,699.001,672.001,690.001,651.9446,100
Aug 08, 20221,671.001,682.001,661.001,674.001,636.3046,000
Aug 05, 20221,661.001,679.001,658.001,671.001,633.3628,600
Aug 04, 20221,665.001,665.001,645.001,664.001,626.5229,600
Aug 03, 20221,668.001,675.001,644.001,655.001,617.7356,600
Aug 02, 20221,670.001,678.001,661.001,662.001,624.5734,000
Aug 01, 20221,679.001,682.001,667.001,670.001,632.3934,100
Jul 29, 20221,668.001,671.001,654.001,663.001,625.5530,000
Jul 28, 20221,643.001,663.001,630.001,662.001,624.5732,900
Jul 27, 20221,644.001,651.001,629.001,629.001,592.3137,100
Jul 26, 20221,636.001,652.001,636.001,644.001,606.9729,000
Jul 25, 20221,627.001,639.001,625.001,629.001,592.3122,200
Jul 22, 20221,644.001,644.001,625.001,632.001,595.2419,500
Jul 21, 20221,622.001,645.001,615.001,644.001,606.9728,200
Jul 20, 20221,620.001,643.001,620.001,631.001,594.2741,300
Jul 19, 20221,600.001,616.001,591.001,611.001,574.7228,200
Jul 15, 20221,599.001,617.001,578.001,601.001,564.94102,200
Jul 14, 20221,634.001,657.001,623.001,645.001,607.9557,700
Jul 13, 20221,646.001,646.001,616.001,640.001,603.0631,900
Jul 12, 20221,640.001,640.001,612.001,620.001,583.5125,700
Jul 11, 20221,617.001,638.001,617.001,633.001,596.2225,900
Jul 08, 20221,608.001,624.001,600.001,604.001,567.8738,900
Jul 07, 20221,609.001,617.001,590.001,610.001,573.7427,300
Jul 06, 20221,621.001,622.001,602.001,605.001,568.8524,500
Jul 05, 20221,632.001,637.001,624.001,625.001,588.4027,500
Jul 04, 20221,662.001,662.001,627.001,632.001,595.2429,300
Jul 01, 20221,643.001,650.001,615.001,622.001,585.4754,200
Jun 30, 20221,665.001,678.001,632.001,643.001,606.0057,700
Jun 29, 20221,624.001,658.001,616.001,656.001,618.7057,200
Jun 28, 20221,611.001,627.001,611.001,624.001,587.4217,700
Jun 27, 20221,630.001,630.001,602.001,616.001,579.6023,300
Jun 24, 20221,609.001,629.001,606.001,615.001,578.6324,900
Jun 23, 20221,587.001,614.001,587.001,608.001,571.7829,400
Jun 22, 20221,588.001,596.001,575.001,589.001,553.2122,400
Jun 21, 20221,581.001,591.001,575.001,578.001,542.4629,300
Jun 20, 20221,592.001,598.001,547.001,553.001,518.0220,100
Jun 17, 20221,600.001,600.001,531.001,582.001,546.3746,100
Jun 16, 20221,611.001,636.001,606.001,610.001,573.7421,500
Jun 15, 20221,620.001,625.001,604.001,607.001,570.8117,000
Jun 14, 20221,637.001,637.001,616.001,620.001,583.5118,400
Jun 13, 20221,630.001,645.001,623.001,643.001,606.0022,400
Jun 10, 20221,665.001,669.001,644.001,647.001,609.9131,800
Jun 09, 20221,716.001,716.001,676.001,676.001,638.2526,800
Jun 08, 20221,721.001,764.001,715.001,723.001,684.1997,000
Jun 07, 20221,679.001,732.001,678.001,721.001,682.24170,800
Jun 06, 20221,642.001,660.001,630.001,657.001,619.6827,000
Jun 03, 20221,684.001,684.001,646.001,650.001,612.8437,200
Jun 02, 20221,691.001,691.001,663.001,668.001,630.4349,700
Jun 01, 20221,663.001,699.001,663.001,691.001,652.9182,400
May 31, 20221,662.001,662.001,647.001,652.001,614.7933,500
May 30, 20221,640.001,666.001,628.001,666.001,628.4844,500
May 27, 20221,617.001,640.001,617.001,628.001,591.3332,900
May 26, 20221,579.001,608.001,579.001,608.001,571.7832,000
May 25, 20221,580.001,582.001,569.001,571.001,535.6213,700
May 24, 20221,608.001,608.001,578.001,582.001,546.3727,600
May 23, 20221,579.001,616.001,575.001,609.001,572.7630,300
May 20, 20221,555.001,571.001,545.001,569.001,533.6657,200
May 19, 20221,559.001,584.001,548.001,570.001,534.6438,900
May 18, 20221,585.001,598.001,575.001,582.001,546.3737,400
May 17, 20221,600.001,608.001,586.001,588.001,552.2316,300
May 16, 20221,650.001,650.001,596.001,602.001,565.9226,600
May 13, 20221,584.001,626.001,579.001,626.001,589.3816,900
May 12, 20221,608.001,615.001,578.001,578.001,542.4630,700
May 11, 20221,632.001,635.001,614.001,614.001,577.6523,900
May 10, 20221,669.001,669.001,625.001,646.001,608.9320,700
May 09, 20221,658.001,667.001,650.001,656.001,618.7015,900
May 06, 20221,676.001,676.001,654.001,658.001,620.6620,300
May 02, 20221,682.001,691.001,663.001,663.001,625.5518,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement