U.S. Markets closed

Felissimo Corporation (3396.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,676.00-9.00 (-0.53%)
As of 3:15PM JST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20211,730.001,754.001,716.001,732.001,732.0033,400
Sep 24, 20211,691.001,729.001,686.001,725.001,725.0038,100
Sep 22, 20211,684.001,696.001,651.001,676.001,676.0019,100
Sep 21, 20211,650.001,694.001,641.001,685.001,685.0023,700
Sep 17, 20211,584.001,668.001,579.001,666.001,666.0041,300
Sep 16, 20211,607.001,607.001,561.001,585.001,585.0026,600
Sep 15, 20211,612.001,648.001,590.001,609.001,609.0027,300
Sep 14, 20211,612.001,639.001,594.001,639.001,639.0021,900
Sep 13, 20211,569.001,620.001,548.001,615.001,615.0036,800
Sep 10, 20211,515.001,571.001,501.001,571.001,571.0043,300
Sep 09, 20211,507.001,543.001,496.001,519.001,519.0024,800
Sep 08, 20211,495.001,529.001,475.001,529.001,529.0021,800
Sep 07, 20211,491.001,500.001,481.001,500.001,500.0012,800
Sep 06, 20211,465.001,498.001,465.001,495.001,495.008,200
Sep 03, 20211,465.001,487.001,459.001,465.001,465.0017,300
Sep 02, 20211,529.001,532.001,475.001,480.001,480.0035,000
Sep 01, 2021------
Aug 31, 20211,490.001,495.001,477.001,489.001,489.0013,000
Aug 30, 20211,491.001,526.001,469.001,490.001,490.0031,500
Aug 27, 20211,459.001,478.001,456.001,475.001,475.0036,700
Aug 26, 20211,454.001,473.001,451.001,470.001,470.0016,600
Aug 25, 20211,447.001,469.001,447.001,456.001,456.0017,400
Aug 24, 20211,440.001,478.001,440.001,455.001,455.0019,500
Aug 23, 20211,406.001,439.001,404.001,434.001,434.0017,700
Aug 20, 20211,462.001,462.001,406.001,406.001,406.0043,700
Aug 19, 20211,466.001,466.001,428.001,432.001,432.0014,000
Aug 18, 20211,456.001,480.001,441.001,466.001,466.0013,500
Aug 17, 20211,451.001,476.001,443.001,443.001,443.0016,700
Aug 16, 20211,430.001,452.001,426.001,447.001,447.0019,300
Aug 13, 20211,424.001,440.001,412.001,428.001,428.0053,600
Aug 12, 20211,425.001,428.001,410.001,414.001,414.0017,800
Aug 11, 20211,408.001,422.001,404.001,422.001,422.0016,400
Aug 10, 20211,436.001,436.001,401.001,401.001,401.0028,400
Aug 06, 20211,442.001,451.001,436.001,441.001,441.0017,000
Aug 05, 20211,419.001,452.001,411.001,447.001,447.0013,700
Aug 04, 20211,450.001,450.001,411.001,411.001,411.0011,300
Aug 03, 20211,454.001,460.001,440.001,444.001,444.007,600
Aug 02, 20211,481.001,492.001,455.001,468.001,468.0025,600
Jul 30, 20211,499.001,499.001,477.001,481.001,481.0016,500
Jul 29, 20211,492.001,509.001,475.001,508.001,508.0018,700
Jul 28, 20211,515.001,529.001,475.001,480.001,480.0017,500
Jul 27, 20211,517.001,543.001,515.001,541.001,541.007,600
Jul 26, 20211,541.001,541.001,513.001,515.001,515.009,800
Jul 21, 20211,521.001,543.001,501.001,501.001,501.0013,800
Jul 20, 20211,534.001,567.001,507.001,516.001,516.0018,100
Jul 19, 20211,590.001,590.001,509.001,525.001,525.0039,500
Jul 16, 20211,584.001,615.001,584.001,609.001,609.0015,900
Jul 15, 20211,585.001,623.001,584.001,592.001,592.0019,900
Jul 14, 20211,646.001,646.001,584.001,590.001,590.0032,800
Jul 13, 20211,713.001,721.001,622.001,646.001,646.0040,800
Jul 12, 20211,702.001,750.001,670.001,693.001,693.0079,500
Jul 09, 20211,750.001,752.001,651.001,686.001,686.0095,400
Jul 08, 20211,899.001,919.001,682.001,786.001,786.00357,400
Jul 07, 20211,763.001,763.001,763.001,763.001,763.0031,600
Jul 06, 20211,460.001,473.001,450.001,463.001,463.0016,000
Jul 05, 20211,479.001,480.001,455.001,458.001,458.0011,300
Jul 02, 20211,457.001,477.001,440.001,462.001,462.0019,300
Jul 01, 20211,423.001,459.001,416.001,450.001,450.0024,600
Jun 30, 20211,417.001,439.001,417.001,423.001,423.0014,300
Jun 29, 20211,412.001,424.001,401.001,418.001,418.009,100
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20211,409.001,410.001,389.001,410.001,410.005,800
Jun 21, 20211,404.001,404.001,375.001,394.001,394.007,700
Jun 18, 20211,415.001,415.001,393.001,410.001,410.0010,500
Jun 17, 20211,408.001,410.001,397.001,410.001,410.006,500
Jun 16, 20211,406.001,410.001,396.001,408.001,408.009,900
Jun 15, 20211,399.001,408.001,398.001,408.001,408.0018,700
Jun 14, 20211,389.001,399.001,380.001,399.001,399.005,700
Jun 11, 20211,395.001,395.001,375.001,380.001,380.0011,200
Jun 10, 20211,392.001,392.001,379.001,392.001,392.004,900
Jun 09, 20211,386.001,392.001,382.001,392.001,392.003,000
Jun 08, 20211,390.001,395.001,369.001,395.001,395.006,300
Jun 07, 20211,388.001,398.001,386.001,388.001,388.004,700
Jun 04, 20211,372.001,390.001,372.001,386.001,386.005,800
Jun 03, 20211,378.001,389.001,363.001,383.001,383.0013,300
Jun 02, 20211,375.001,387.001,372.001,378.001,378.006,700
Jun 01, 20211,333.001,375.001,320.001,375.001,375.007,400
May 31, 20211,353.001,360.001,333.001,333.001,333.003,900
May 28, 20211,357.001,378.001,352.001,365.001,365.0010,800
May 27, 20211,359.001,366.001,351.001,357.001,357.002,800
May 26, 20211,353.001,360.001,353.001,357.001,357.001,200
May 25, 20211,389.001,389.001,363.001,363.001,363.002,500
May 24, 20211,388.001,390.001,378.001,389.001,389.003,100
May 21, 20211,378.001,390.001,367.001,384.001,384.003,800
May 20, 20211,389.001,396.001,375.001,385.001,385.0012,700
May 19, 20211,360.001,386.001,345.001,385.001,385.0012,500
May 18, 20211,348.001,368.001,334.001,368.001,368.004,700
May 17, 20211,380.001,380.001,328.001,343.001,343.006,300
May 14, 20211,376.001,380.001,357.001,357.001,357.0013,300
May 13, 20211,369.001,390.001,346.001,377.001,377.0026,100
May 12, 20211,319.001,399.001,303.001,399.001,399.0043,500
May 11, 20211,340.001,340.001,312.001,312.001,312.008,900
May 10, 20211,304.001,356.001,291.001,340.001,340.0028,600
May 07, 20211,298.001,338.001,280.001,301.001,301.0031,800
May 06, 20211,255.001,305.001,246.001,279.001,279.0029,600
Apr 30, 20211,248.001,264.001,235.001,246.001,246.0016,600
Apr 28, 20211,264.001,264.001,232.001,246.001,246.0018,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...