Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

FHT holdings Corp. (3777.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
28.00-1.00 (-3.45%)
As of 01:37PM JST. Market open.
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202230.0030.0027.0028.0028.00735,600
Nov 25, 202228.0030.0027.0029.0029.002,256,800
Nov 24, 202228.0028.0026.0027.0027.001,231,200
Nov 22, 202225.0028.0025.0028.0028.002,510,500
Nov 21, 202226.0026.0025.0026.0026.0098,100
Nov 18, 202225.0026.0025.0026.0026.0079,400
Nov 17, 202226.0026.0025.0025.0025.00155,900
Nov 16, 202226.0026.0025.0025.0025.00102,700
Nov 15, 202225.0026.0025.0025.0025.0042,500
Nov 14, 202226.0026.0024.0025.0025.001,343,300
Nov 11, 202226.0026.0025.0026.0026.00200,400
Nov 10, 202226.0026.0025.0025.0025.00457,700
Nov 09, 202226.0027.0026.0026.0026.00201,100
Nov 08, 202225.0027.0025.0026.0026.00314,000
Nov 07, 202225.0026.0025.0025.0025.0040,400
Nov 04, 202226.0026.0025.0026.0026.0049,500
Nov 02, 202227.0027.0025.0026.0026.00566,400
Nov 01, 202226.0027.0026.0026.0026.00776,600
Oct 31, 202227.0027.0026.0027.0027.001,205,000
Oct 28, 202225.0027.0025.0026.0026.001,000,100
Oct 27, 202224.0026.0024.0026.0026.00975,700
Oct 26, 202224.0025.0023.0024.0024.00540,400
Oct 25, 202224.0025.0024.0024.0024.00609,400
Oct 24, 202224.0025.0024.0024.0024.00262,200
Oct 21, 202224.0025.0024.0024.0024.0083,200
Oct 20, 202224.0025.0024.0024.0024.00199,500
Oct 19, 202224.0025.0023.0025.0025.00654,100
Oct 18, 202224.0024.0023.0023.0023.00133,200
Oct 17, 202223.0024.0022.0024.0024.002,462,900
Oct 14, 202224.0024.0022.0024.0024.002,126,200
Oct 13, 202224.0025.0024.0024.0024.00465,000
Oct 12, 202225.0025.0024.0024.0024.00307,000
Oct 11, 202225.0026.0025.0025.0025.00478,200
Oct 07, 202225.0026.0025.0025.0025.00483,300
Oct 06, 202225.0026.0024.0025.0025.00266,200
Oct 05, 202225.0026.0024.0025.0025.00623,000
Oct 04, 202225.0026.0024.0025.0025.00512,300
Oct 03, 202226.0026.0023.0024.0024.001,707,500
Sep 30, 202225.0026.0023.0026.0026.001,925,200
Sep 29, 202224.0025.0024.0024.0024.00104,500
Sep 28, 202225.0026.0024.0024.0024.00907,900
Sep 27, 202224.0027.0024.0025.0025.001,582,700
Sep 26, 202224.0025.0024.0024.0024.00308,700
Sep 22, 202225.0025.0024.0024.0024.00855,900
Sep 21, 202226.0026.0024.0025.0025.001,080,000
Sep 20, 202227.0028.0025.0025.0025.001,987,600
Sep 16, 202227.0028.0026.0027.0027.001,965,900
Sep 15, 202227.0028.0026.0027.0027.00879,800
Sep 14, 202228.0030.0026.0027.0027.004,452,500
Sep 13, 202226.0027.0026.0026.0026.00385,000
Sep 12, 202228.0028.0026.0026.0026.001,451,000
Sep 09, 202228.0029.0027.0028.0028.001,233,100
Sep 08, 202227.0029.0027.0027.0027.002,543,200
Sep 07, 202227.0028.0026.0027.0027.001,315,200
Sep 06, 202228.0028.0025.0027.0027.003,245,800
Sep 05, 202225.0029.0025.0028.0028.005,089,700
Sep 02, 202224.0026.0023.0025.0025.002,776,100
Sep 01, 202223.0025.0023.0024.0024.001,239,000
Aug 31, 202223.0024.0022.0023.0023.001,148,500
Aug 30, 202224.0024.0023.0023.0023.001,435,000
Aug 29, 202223.0025.0022.0024.0024.002,106,100
Aug 26, 202222.0023.0022.0023.0023.003,490,000
Aug 25, 202223.0023.0022.0022.0022.00291,800
Aug 24, 202223.0023.0022.0023.0023.001,034,100
Aug 23, 202223.0024.0022.0023.0023.001,052,000
Aug 22, 202224.0024.0023.0023.0023.001,099,500
Aug 19, 202223.0026.0022.0023.0023.005,973,900
Aug 18, 202228.0028.0023.0023.0023.008,839,000
Aug 17, 202221.0031.0021.0027.0027.0027,985,900
Aug 16, 202219.0020.0019.0019.0019.00403,500
Aug 15, 202220.0020.0019.0019.0019.00107,900
Aug 12, 202219.0020.0019.0019.0019.00144,100
Aug 10, 202219.0020.0019.0019.0019.00195,900
Aug 09, 202219.0019.0018.0019.0019.001,366,600
Aug 08, 202219.0020.0019.0019.0019.00554,000
Aug 05, 202220.0020.0019.0019.0019.0041,200
Aug 04, 202220.0020.0019.0020.0020.0074,400
Aug 03, 202220.0020.0019.0020.0020.0040,300
Aug 02, 202219.0020.0019.0020.0020.0042,500
Aug 01, 202220.0020.0019.0020.0020.0028,200
Jul 29, 202220.0021.0019.0020.0020.00993,000
Jul 28, 202220.0020.0019.0020.0020.00529,700
Jul 27, 202220.0020.0019.0020.0020.0047,800
Jul 26, 202220.0020.0019.0020.0020.0030,100
Jul 25, 202219.0020.0019.0020.0020.0078,400
Jul 22, 202220.0020.0019.0020.0020.0061,800
Jul 21, 202219.0020.0019.0020.0020.0071,900
Jul 20, 202219.0020.0019.0020.0020.00122,800
Jul 19, 202219.0020.0019.0019.0019.0075,100
Jul 15, 202219.0020.0018.0019.0019.00220,900
Jul 14, 202219.0020.0019.0019.0019.0057,400
Jul 13, 202219.0020.0019.0019.0019.00139,000
Jul 12, 202219.0019.0018.0018.0018.00233,300
Jul 11, 202219.0020.0019.0019.0019.0039,800
Jul 08, 202218.0020.0018.0020.0020.00426,700
Jul 07, 202219.0019.0018.0019.0019.00240,400
Jul 06, 202219.0019.0018.0019.0019.0070,300
Jul 05, 202219.0019.0018.0018.0018.00151,900
Jul 04, 202219.0019.0018.0019.0019.00114,300
Jul 01, 202219.0019.0018.0019.0019.0083,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement