Advertisement
Advertisement
U.S. markets open in 5 hours 15 minutes
S&P Futures
4,156.50 +24.25 (+0.59%) Dow Futures
34,143.00 -5.00 (-0.01%) Nasdaq Futures
12,599.75 +185.50 (+1.49%) Russell 2000 Futures
1,970.10 +1.70 (+0.09%) Crude Oil
76.54 +0.13 (+0.17%) Gold
1,972.00 +29.20 (+1.50%)
Path Corporation (3840.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 31,000 |
| Feb 01, 2023 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 80,100 |
| Jan 31, 2023 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 36,100 |
| Jan 30, 2023 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 21,800 |
| Jan 27, 2023 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 64,600 |
| Jan 26, 2023 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 50,500 |
| Jan 25, 2023 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 18,000 |
| Jan 24, 2023 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 49,400 |
| Jan 23, 2023 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 128,800 |
| Jan 20, 2023 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 285,300 |
| Jan 19, 2023 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 144,100 |
| Jan 18, 2023 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 129,800 |
| Jan 17, 2023 | 59.00 | 61.00 | 56.00 | 58.00 | 58.00 | 940,700 |
| Jan 16, 2023 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 107,000 |
| Jan 13, 2023 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 185,200 |
| Jan 12, 2023 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 40,600 |
| Jan 11, 2023 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 51,800 |
| Jan 10, 2023 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 163,800 |
| Jan 06, 2023 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 412,700 |
| Jan 05, 2023 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 84,100 |
| Jan 04, 2023 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 64,900 |
| Dec 30, 2022 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 29,500 |
| Dec 29, 2022 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | 83,400 |
| Dec 28, 2022 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 284,400 |
| Dec 27, 2022 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 254,000 |
| Dec 26, 2022 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 326,200 |
| Dec 23, 2022 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 178,400 |
| Dec 22, 2022 | 54.00 | 58.00 | 54.00 | 56.00 | 56.00 | 452,600 |
| Dec 21, 2022 | 62.00 | 64.00 | 54.00 | 56.00 | 56.00 | 3,210,800 |
| Dec 20, 2022 | 59.00 | 60.00 | 56.00 | 57.00 | 57.00 | 191,600 |
| Dec 19, 2022 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | 159,000 |
| Dec 16, 2022 | 60.00 | 64.00 | 58.00 | 62.00 | 62.00 | 1,053,900 |
| Dec 15, 2022 | 59.00 | 59.00 | 57.00 | 59.00 | 59.00 | 70,700 |
| Dec 14, 2022 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 46,100 |
| Dec 13, 2022 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 37,100 |
| Dec 12, 2022 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 63,400 |
| Dec 09, 2022 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 174,900 |
| Dec 08, 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 25,500 |
| Dec 07, 2022 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 40,000 |
| Dec 06, 2022 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 83,600 |
| Dec 05, 2022 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 35,600 |
| Dec 02, 2022 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 108,200 |
| Dec 01, 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 37,100 |
| Nov 30, 2022 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 2,200 |
| Nov 29, 2022 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 36,400 |
| Nov 28, 2022 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | 174,900 |
| Nov 25, 2022 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 71,100 |
| Nov 24, 2022 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 29,300 |
| Nov 22, 2022 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 43,700 |
| Nov 21, 2022 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 38,100 |
| Nov 18, 2022 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 10,600 |
| Nov 17, 2022 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 30,000 |
| Nov 16, 2022 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 51,600 |
| Nov 15, 2022 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 47,000 |
| Nov 14, 2022 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 169,900 |
| Nov 11, 2022 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 101,900 |
| Nov 10, 2022 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 31,400 |
| Nov 09, 2022 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 145,000 |
| Nov 08, 2022 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 29,200 |
| Nov 07, 2022 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 37,100 |
| Nov 04, 2022 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 13,000 |
| Nov 02, 2022 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 53,500 |
| Nov 01, 2022 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 49,300 |
| Oct 31, 2022 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 156,800 |
| Oct 28, 2022 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 17,600 |
| Oct 27, 2022 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 42,000 |
| Oct 26, 2022 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 42,100 |
| Oct 25, 2022 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 49,300 |
| Oct 24, 2022 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 137,800 |
| Oct 21, 2022 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 60,900 |
| Oct 20, 2022 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 25,600 |
| Oct 19, 2022 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 75,200 |
| Oct 18, 2022 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 97,400 |
| Oct 17, 2022 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 424,700 |
| Oct 14, 2022 | 55.00 | 67.00 | 55.00 | 60.00 | 60.00 | 2,301,600 |
| Oct 13, 2022 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | 113,900 |
| Oct 12, 2022 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 80,900 |
| Oct 11, 2022 | 59.00 | 59.00 | 55.00 | 56.00 | 56.00 | 278,300 |
| Oct 07, 2022 | 60.00 | 62.00 | 58.00 | 59.00 | 59.00 | 853,100 |
| Oct 06, 2022 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | 39,500 |
| Oct 05, 2022 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | 148,000 |
| Oct 04, 2022 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 61,700 |
| Oct 03, 2022 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 42,900 |
| Sep 30, 2022 | 57.00 | 58.00 | 55.00 | 58.00 | 58.00 | 70,200 |
| Sep 29, 2022 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | 84,400 |
| Sep 28, 2022 | 58.00 | 59.00 | 47.00 | 56.00 | 56.00 | 458,200 |
| Sep 27, 2022 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | 27,100 |
| Sep 26, 2022 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 119,600 |
| Sep 22, 2022 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 54,700 |
| Sep 21, 2022 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 42,900 |
| Sep 20, 2022 | 60.00 | 60.00 | 56.00 | 59.00 | 59.00 | 373,000 |
| Sep 16, 2022 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 74,100 |
| Sep 15, 2022 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 34,000 |
| Sep 14, 2022 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 72,500 |
| Sep 13, 2022 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 50,400 |
| Sep 12, 2022 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 109,700 |
| Sep 09, 2022 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 118,900 |
| Sep 08, 2022 | 60.00 | 62.00 | 59.00 | 62.00 | 62.00 | 145,600 |
| Sep 07, 2022 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | 273,500 |
| Sep 06, 2022 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 83,700 |
| *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.
