4761.T - SAKURA KCS Corporation
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 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 200 |
| May 31, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 200 |
| May 30, 2023 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 300 |
| May 29, 2023 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | 4,700 |
| May 26, 2023 | 821.00 | 821.00 | 817.00 | 817.00 | 817.00 | 1,500 |
| May 25, 2023 | 825.00 | 825.00 | 821.00 | 821.00 | 821.00 | 500 |
| May 24, 2023 | 822.00 | 822.00 | 820.00 | 820.00 | 820.00 | 1,100 |
| May 23, 2023 | 824.00 | 824.00 | 822.00 | 822.00 | 822.00 | 400 |
| May 22, 2023 | 824.00 | 824.00 | 820.00 | 821.00 | 821.00 | 800 |
| May 19, 2023 | 820.00 | 820.00 | 817.00 | 817.00 | 817.00 | 800 |
| May 18, 2023 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | 200 |
| May 17, 2023 | 811.00 | 827.00 | 811.00 | 827.00 | 827.00 | 1,400 |
| May 16, 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | - |
| May 15, 2023 | 812.00 | 816.00 | 810.00 | 811.00 | 811.00 | 2,400 |
| May 12, 2023 | 837.00 | 837.00 | 805.00 | 810.00 | 810.00 | 8,900 |
| May 11, 2023 | 827.00 | 845.00 | 820.00 | 845.00 | 845.00 | 6,300 |
| May 10, 2023 | 825.00 | 825.00 | 818.00 | 825.00 | 825.00 | 1,800 |
| May 09, 2023 | 818.00 | 822.00 | 818.00 | 822.00 | 822.00 | 500 |
| May 08, 2023 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 100 |
| May 02, 2023 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 100 |
| May 01, 2023 | 822.00 | 827.00 | 821.00 | 821.00 | 821.00 | 1,000 |
| Apr 28, 2023 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 100 |
| Apr 27, 2023 | 819.00 | 822.00 | 815.00 | 818.00 | 818.00 | 5,500 |
| Apr 26, 2023 | 824.00 | 830.00 | 817.00 | 830.00 | 830.00 | 2,300 |
| Apr 25, 2023 | 828.00 | 828.00 | 820.00 | 823.00 | 823.00 | 700 |
| Apr 24, 2023 | 825.00 | 825.00 | 819.00 | 820.00 | 820.00 | 900 |
| Apr 21, 2023 | 816.00 | 817.00 | 816.00 | 817.00 | 817.00 | 800 |
| Apr 20, 2023 | 819.00 | 819.00 | 815.00 | 815.00 | 815.00 | 400 |
| Apr 19, 2023 | 817.00 | 817.00 | 816.00 | 816.00 | 816.00 | 500 |
| Apr 18, 2023 | 816.00 | 816.00 | 813.00 | 816.00 | 816.00 | 400 |
| Apr 17, 2023 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 100 |
| Apr 14, 2023 | 813.00 | 817.00 | 813.00 | 817.00 | 817.00 | 200 |
| Apr 13, 2023 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | 100 |
| Apr 12, 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | - |
| Apr 11, 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 300 |
| Apr 10, 2023 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | - |
| Apr 07, 2023 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 300 |
| Apr 06, 2023 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | - |
| Apr 05, 2023 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | - |
| Apr 04, 2023 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | - |
| Apr 03, 2023 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | 100 |
| Mar 31, 2023 | 812.00 | 812.00 | 810.00 | 810.00 | 810.00 | 500 |
| Mar 30, 2023 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | 100 |
| Mar 30, 2023 | 11 Dividend | |||||
| Mar 29, 2023 | 812.00 | 812.00 | 812.00 | 812.00 | 801.00 | - |
| Mar 28, 2023 | 824.00 | 824.00 | 812.00 | 812.00 | 801.00 | 6,900 |
| Mar 27, 2023 | 823.00 | 824.00 | 821.00 | 824.00 | 812.84 | 1,800 |
| Mar 24, 2023 | 824.00 | 824.00 | 821.00 | 824.00 | 812.84 | 800 |
| Mar 23, 2023 | 821.00 | 821.00 | 821.00 | 821.00 | 809.88 | 400 |
| Mar 22, 2023 | 821.00 | 821.00 | 821.00 | 821.00 | 809.88 | 400 |
| Mar 20, 2023 | 828.00 | 828.00 | 821.00 | 821.00 | 809.88 | 500 |
| Mar 17, 2023 | 822.00 | 824.00 | 822.00 | 824.00 | 812.84 | 700 |
| Mar 16, 2023 | 817.00 | 820.00 | 817.00 | 820.00 | 808.89 | 300 |
| Mar 15, 2023 | 815.00 | 816.00 | 815.00 | 816.00 | 804.95 | 2,100 |
| Mar 14, 2023 | 812.00 | 812.00 | 810.00 | 810.00 | 799.03 | 500 |
| Mar 13, 2023 | 815.00 | 815.00 | 814.00 | 815.00 | 803.96 | 500 |
| Mar 10, 2023 | 816.00 | 820.00 | 816.00 | 820.00 | 808.89 | 700 |
| Mar 09, 2023 | 821.00 | 821.00 | 821.00 | 821.00 | 809.88 | 1,100 |
| Mar 08, 2023 | 826.00 | 826.00 | 820.00 | 820.00 | 808.89 | 2,900 |
| Mar 07, 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 800.01 | 300 |
| Mar 06, 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 800.01 | 600 |
| Mar 03, 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 800.01 | 300 |
| Mar 02, 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 800.01 | 200 |
| Mar 01, 2023 | 811.00 | 811.00 | 807.00 | 807.00 | 796.07 | 3,000 |
| Feb 28, 2023 | 824.00 | 825.00 | 810.00 | 811.00 | 800.01 | 11,900 |
| Feb 27, 2023 | 817.00 | 820.00 | 817.00 | 820.00 | 808.89 | 800 |
| Feb 24, 2023 | 816.00 | 823.00 | 816.00 | 823.00 | 811.85 | 1,000 |
| Feb 22, 2023 | 818.00 | 820.00 | 815.00 | 815.00 | 803.96 | 800 |
| Feb 21, 2023 | 818.00 | 818.00 | 813.00 | 816.00 | 804.95 | 700 |
| Feb 20, 2023 | 819.00 | 819.00 | 812.00 | 812.00 | 801.00 | 400 |
| Feb 17, 2023 | 811.00 | 812.00 | 808.00 | 812.00 | 801.00 | 600 |
| Feb 16, 2023 | 805.00 | 805.00 | 805.00 | 805.00 | 794.09 | - |
| Feb 15, 2023 | 800.00 | 805.00 | 800.00 | 805.00 | 794.09 | 400 |
| Feb 14, 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 789.16 | - |
| Feb 13, 2023 | 800.00 | 800.00 | 796.00 | 800.00 | 789.16 | 400 |
| Feb 10, 2023 | 795.00 | 800.00 | 795.00 | 800.00 | 789.16 | 400 |
| Feb 09, 2023 | 800.00 | 804.00 | 790.00 | 795.00 | 784.23 | 1,700 |
| Feb 08, 2023 | 809.00 | 809.00 | 805.00 | 805.00 | 794.09 | 500 |
| Feb 07, 2023 | 823.00 | 823.00 | 816.00 | 817.00 | 805.93 | 600 |
| Feb 06, 2023 | 811.00 | 811.00 | 811.00 | 811.00 | 800.01 | 100 |
| Feb 03, 2023 | 823.00 | 823.00 | 823.00 | 823.00 | 811.85 | 100 |
| Feb 02, 2023 | 820.00 | 820.00 | 812.00 | 812.00 | 801.00 | 1,500 |
| Feb 01, 2023 | 822.00 | 825.00 | 818.00 | 823.00 | 811.85 | 1,600 |
| Jan 31, 2023 | 813.00 | 813.00 | 813.00 | 813.00 | 801.99 | 700 |
| Jan 30, 2023 | 813.00 | 813.00 | 813.00 | 813.00 | 801.99 | 300 |
| Jan 27, 2023 | 815.00 | 815.00 | 813.00 | 813.00 | 801.99 | 5,300 |
| Jan 26, 2023 | 822.00 | 822.00 | 820.00 | 822.00 | 810.86 | 700 |
| Jan 25, 2023 | 822.00 | 824.00 | 813.00 | 822.00 | 810.86 | 1,400 |
| Jan 24, 2023 | 816.00 | 816.00 | 813.00 | 813.00 | 801.99 | 400 |
| Jan 23, 2023 | 810.00 | 810.00 | 808.00 | 808.00 | 797.05 | 700 |
| Jan 20, 2023 | 822.00 | 822.00 | 803.00 | 811.00 | 800.01 | 1,400 |
| Jan 19, 2023 | 822.00 | 822.00 | 822.00 | 822.00 | 810.86 | 200 |
| Jan 18, 2023 | 824.00 | 824.00 | 812.00 | 812.00 | 801.00 | 500 |
| Jan 17, 2023 | 804.00 | 824.00 | 801.00 | 824.00 | 812.84 | 1,900 |
| Jan 16, 2023 | 809.00 | 809.00 | 809.00 | 809.00 | 798.04 | - |
| Jan 13, 2023 | 820.00 | 820.00 | 809.00 | 809.00 | 798.04 | 200 |
| Jan 12, 2023 | 823.00 | 823.00 | 823.00 | 823.00 | 811.85 | - |
| Jan 11, 2023 | 808.00 | 823.00 | 808.00 | 823.00 | 811.85 | 300 |
| Jan 10, 2023 | 824.00 | 824.00 | 801.00 | 823.00 | 811.85 | 12,400 |
| Jan 06, 2023 | 823.00 | 825.00 | 823.00 | 824.00 | 812.84 | 1,400 |
| *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.