Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,013.75 +6.50 (+0.16%) Dow Futures
32,682.00 +51.00 (+0.16%) Nasdaq Futures
12,810.25 +21.75 (+0.17%) Russell 2000 Futures
1,771.90 +4.60 (+0.26%) Crude Oil
72.77 -0.04 (-0.05%) Gold
1,960.70 +6.90 (+0.35%)
Zuken Elmic, Inc. (4770.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
As of 12:36PM JST. Market open.
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 405.00 | 412.00 | 395.00 | 396.00 | 396.00 | 131,500 |
| Mar 27, 2023 | 399.00 | 403.00 | 389.00 | 390.00 | 390.00 | 70,900 |
| Mar 24, 2023 | 390.00 | 399.00 | 384.00 | 399.00 | 399.00 | 118,900 |
| Mar 23, 2023 | 373.00 | 393.00 | 368.00 | 390.00 | 390.00 | 121,500 |
| Mar 22, 2023 | 386.00 | 392.00 | 367.00 | 377.00 | 377.00 | 191,900 |
| Mar 20, 2023 | 403.00 | 410.00 | 376.00 | 378.00 | 378.00 | 256,300 |
| Mar 17, 2023 | 414.00 | 419.00 | 401.00 | 408.00 | 408.00 | 386,200 |
| Mar 16, 2023 | 375.00 | 420.00 | 373.00 | 414.00 | 414.00 | 494,700 |
| Mar 15, 2023 | 377.00 | 389.00 | 370.00 | 382.00 | 382.00 | 298,800 |
| Mar 14, 2023 | 384.00 | 386.00 | 369.00 | 370.00 | 370.00 | 135,300 |
| Mar 13, 2023 | 386.00 | 392.00 | 382.00 | 390.00 | 390.00 | 103,500 |
| Mar 10, 2023 | 401.00 | 408.00 | 390.00 | 392.00 | 392.00 | 163,100 |
| Mar 09, 2023 | 412.00 | 422.00 | 402.00 | 404.00 | 404.00 | 290,300 |
| Mar 08, 2023 | 416.00 | 428.00 | 410.00 | 413.00 | 413.00 | 310,200 |
| Mar 07, 2023 | 393.00 | 420.00 | 389.00 | 417.00 | 417.00 | 827,300 |
| Mar 06, 2023 | 386.00 | 393.00 | 384.00 | 387.00 | 387.00 | 158,500 |
| Mar 03, 2023 | 383.00 | 387.00 | 379.00 | 384.00 | 384.00 | 88,100 |
| Mar 02, 2023 | 383.00 | 388.00 | 377.00 | 378.00 | 378.00 | 71,800 |
| Mar 01, 2023 | 384.00 | 389.00 | 375.00 | 383.00 | 383.00 | 54,900 |
| Feb 28, 2023 | 379.00 | 383.00 | 371.00 | 378.00 | 378.00 | 84,500 |
| Feb 27, 2023 | 373.00 | 376.00 | 360.00 | 365.00 | 365.00 | 124,300 |
| Feb 24, 2023 | 378.00 | 383.00 | 370.00 | 377.00 | 377.00 | 125,200 |
| Feb 22, 2023 | 395.00 | 395.00 | 380.00 | 380.00 | 380.00 | 101,000 |
| Feb 21, 2023 | 399.00 | 402.00 | 388.00 | 393.00 | 393.00 | 78,600 |
| Feb 20, 2023 | 395.00 | 405.00 | 392.00 | 397.00 | 397.00 | 94,500 |
| Feb 17, 2023 | 382.00 | 393.00 | 376.00 | 388.00 | 388.00 | 145,900 |
| Feb 16, 2023 | 391.00 | 393.00 | 376.00 | 382.00 | 382.00 | 240,000 |
| Feb 15, 2023 | 402.00 | 412.00 | 391.00 | 393.00 | 393.00 | 183,900 |
| Feb 14, 2023 | 397.00 | 405.00 | 386.00 | 399.00 | 399.00 | 314,400 |
| Feb 13, 2023 | 388.00 | 412.00 | 380.00 | 382.00 | 382.00 | 472,600 |
| Feb 10, 2023 | 426.00 | 440.00 | 395.00 | 396.00 | 396.00 | 2,285,900 |
| Feb 09, 2023 | 434.00 | 434.00 | 421.00 | 434.00 | 434.00 | 721,200 |
| Feb 08, 2023 | 350.00 | 355.00 | 340.00 | 354.00 | 354.00 | 246,800 |
| Feb 07, 2023 | 331.00 | 356.00 | 331.00 | 349.00 | 349.00 | 335,200 |
| Feb 06, 2023 | 325.00 | 336.00 | 323.00 | 323.00 | 323.00 | 104,700 |
| Feb 03, 2023 | 325.00 | 370.00 | 322.00 | 330.00 | 330.00 | 390,300 |
| Feb 02, 2023 | 326.00 | 327.00 | 320.00 | 324.00 | 324.00 | 9,500 |
| Feb 01, 2023 | 323.00 | 327.00 | 320.00 | 326.00 | 326.00 | 15,400 |
| Jan 31, 2023 | 316.00 | 323.00 | 316.00 | 319.00 | 319.00 | 5,200 |
| Jan 30, 2023 | 318.00 | 322.00 | 317.00 | 319.00 | 319.00 | 4,400 |
| Jan 27, 2023 | 323.00 | 323.00 | 318.00 | 318.00 | 318.00 | 5,600 |
| Jan 26, 2023 | 316.00 | 323.00 | 314.00 | 323.00 | 323.00 | 10,200 |
| Jan 25, 2023 | 314.00 | 317.00 | 313.00 | 315.00 | 315.00 | 9,500 |
| Jan 24, 2023 | 317.00 | 318.00 | 315.00 | 315.00 | 315.00 | 4,500 |
| Jan 23, 2023 | 318.00 | 319.00 | 316.00 | 317.00 | 317.00 | 3,800 |
| Jan 20, 2023 | 315.00 | 318.00 | 315.00 | 318.00 | 318.00 | 1,400 |
| Jan 19, 2023 | 320.00 | 320.00 | 317.00 | 318.00 | 318.00 | 1,300 |
| Jan 18, 2023 | 318.00 | 319.00 | 314.00 | 316.00 | 316.00 | 3,100 |
| Jan 17, 2023 | 313.00 | 318.00 | 313.00 | 316.00 | 316.00 | 1,700 |
| Jan 16, 2023 | 312.00 | 315.00 | 312.00 | 314.00 | 314.00 | 3,400 |
| Jan 13, 2023 | 316.00 | 316.00 | 313.00 | 313.00 | 313.00 | 4,100 |
| Jan 12, 2023 | 317.00 | 317.00 | 313.00 | 317.00 | 317.00 | 3,300 |
| Jan 11, 2023 | 317.00 | 320.00 | 313.00 | 317.00 | 317.00 | 13,200 |
| Jan 10, 2023 | 315.00 | 318.00 | 313.00 | 317.00 | 317.00 | 4,100 |
| Jan 06, 2023 | 310.00 | 316.00 | 310.00 | 316.00 | 316.00 | 5,400 |
| Jan 05, 2023 | 315.00 | 315.00 | 310.00 | 313.00 | 313.00 | 4,600 |
| Jan 04, 2023 | 312.00 | 314.00 | 307.00 | 314.00 | 314.00 | 10,800 |
| Dec 30, 2022 | 306.00 | 309.00 | 305.00 | 307.00 | 307.00 | 2,100 |
| Dec 29, 2022 | 305.00 | 307.00 | 304.00 | 307.00 | 307.00 | 2,100 |
| Dec 28, 2022 | 309.00 | 313.00 | 303.00 | 305.00 | 305.00 | 17,400 |
| Dec 27, 2022 | 311.00 | 312.00 | 306.00 | 308.00 | 308.00 | 6,000 |
| Dec 26, 2022 | 313.00 | 314.00 | 308.00 | 311.00 | 311.00 | 5,900 |
| Dec 23, 2022 | 312.00 | 313.00 | 310.00 | 313.00 | 313.00 | 4,900 |
| Dec 22, 2022 | 315.00 | 315.00 | 310.00 | 313.00 | 313.00 | 3,600 |
| Dec 21, 2022 | 309.00 | 315.00 | 309.00 | 315.00 | 315.00 | 7,200 |
| Dec 20, 2022 | 320.00 | 321.00 | 309.00 | 312.00 | 312.00 | 13,200 |
| Dec 19, 2022 | 317.00 | 321.00 | 316.00 | 319.00 | 319.00 | 6,900 |
| Dec 16, 2022 | 319.00 | 323.00 | 318.00 | 319.00 | 319.00 | 9,600 |
| Dec 15, 2022 | 321.00 | 325.00 | 317.00 | 324.00 | 324.00 | 8,300 |
| Dec 14, 2022 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 700 |
| Dec 13, 2022 | 319.00 | 320.00 | 318.00 | 320.00 | 320.00 | 4,900 |
| Dec 12, 2022 | 321.00 | 321.00 | 319.00 | 319.00 | 319.00 | 1,400 |
| Dec 09, 2022 | 319.00 | 322.00 | 319.00 | 321.00 | 321.00 | 6,900 |
| Dec 08, 2022 | 322.00 | 322.00 | 316.00 | 316.00 | 316.00 | 12,600 |
| Dec 07, 2022 | 325.00 | 325.00 | 319.00 | 321.00 | 321.00 | 34,200 |
| Dec 06, 2022 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | 61,100 |
| Dec 05, 2022 | 325.00 | 329.00 | 319.00 | 329.00 | 329.00 | 47,400 |
| Dec 02, 2022 | 327.00 | 327.00 | 319.00 | 324.00 | 324.00 | 16,300 |
| Dec 01, 2022 | 321.00 | 326.00 | 320.00 | 321.00 | 321.00 | 5,700 |
| Nov 30, 2022 | 317.00 | 321.00 | 317.00 | 321.00 | 321.00 | 5,500 |
| Nov 29, 2022 | 319.00 | 320.00 | 317.00 | 319.00 | 319.00 | 7,200 |
| Nov 28, 2022 | 323.00 | 323.00 | 317.00 | 320.00 | 320.00 | 3,300 |
| Nov 25, 2022 | 322.00 | 323.00 | 318.00 | 321.00 | 321.00 | 16,800 |
| Nov 24, 2022 | 321.00 | 324.00 | 318.00 | 322.00 | 322.00 | 16,900 |
| Nov 22, 2022 | 322.00 | 326.00 | 319.00 | 321.00 | 321.00 | 34,100 |
| Nov 21, 2022 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | 11,700 |
| Nov 18, 2022 | 319.00 | 324.00 | 316.00 | 320.00 | 320.00 | 16,300 |
| Nov 17, 2022 | 321.00 | 324.00 | 318.00 | 319.00 | 319.00 | 12,400 |
| Nov 16, 2022 | 314.00 | 322.00 | 314.00 | 320.00 | 320.00 | 15,900 |
| Nov 15, 2022 | 316.00 | 321.00 | 313.00 | 318.00 | 318.00 | 14,500 |
| Nov 14, 2022 | 314.00 | 317.00 | 312.00 | 317.00 | 317.00 | 3,500 |
| Nov 11, 2022 | 313.00 | 316.00 | 311.00 | 314.00 | 314.00 | 6,200 |
| Nov 10, 2022 | 314.00 | 314.00 | 311.00 | 313.00 | 313.00 | 3,500 |
| Nov 09, 2022 | 314.00 | 317.00 | 313.00 | 315.00 | 315.00 | 7,700 |
| Nov 08, 2022 | 311.00 | 318.00 | 307.00 | 316.00 | 316.00 | 57,100 |
| Nov 07, 2022 | 318.00 | 330.00 | 317.00 | 323.00 | 323.00 | 51,200 |
| Nov 04, 2022 | 315.00 | 317.00 | 312.00 | 317.00 | 317.00 | 8,000 |
| Nov 02, 2022 | 313.00 | 315.00 | 308.00 | 315.00 | 315.00 | 28,400 |
| Nov 01, 2022 | 319.00 | 319.00 | 309.00 | 314.00 | 314.00 | 27,600 |
| Oct 31, 2022 | 318.00 | 320.00 | 315.00 | 315.00 | 315.00 | 20,200 |
| *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.
