Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GMO AD Partners Inc. (4784.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
448.00-1.00 (-0.22%)
As of 03:15PM JST. Market open.
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2022451.00452.00446.00448.00448.0018,900
Aug 16, 2022447.00457.00446.00449.00449.0032,000
Aug 15, 2022452.00452.00445.00448.00448.0026,000
Aug 12, 2022453.00457.00443.00447.00447.0034,000
Aug 10, 2022446.00461.00440.00450.00450.0040,400
Aug 09, 2022447.00448.00439.00448.00448.0040,300
Aug 08, 2022462.00462.00442.00444.00444.0074,900
Aug 05, 2022485.00488.00462.00463.00463.00124,100
Aug 04, 2022494.00502.00488.00499.00499.0087,300
Aug 03, 2022483.00505.00482.00491.00491.00133,900
Aug 02, 2022500.00560.00480.00491.00491.00891,200
Aug 01, 2022478.00494.00462.00487.00487.00203,700
Jul 29, 2022544.00550.00476.00486.00486.00850,600
Jul 28, 2022563.00563.00563.00563.00563.0080,200
Jul 27, 2022402.00483.00401.00483.00483.00287,400
Jul 26, 2022402.00403.00401.00403.00403.003,000
Jul 25, 2022404.00404.00401.00401.00401.008,000
Jul 22, 2022405.00407.00402.00404.00404.009,300
Jul 21, 2022404.00406.00404.00405.00405.001,700
Jul 20, 2022406.00408.00402.00407.00407.003,300
Jul 19, 2022406.00407.00403.00405.00405.007,200
Jul 15, 2022410.00410.00405.00406.00406.006,200
Jul 14, 2022404.00406.00403.00406.00406.002,400
Jul 13, 2022405.00405.00402.00404.00404.001,400
Jul 12, 2022402.00405.00401.00401.00401.00900
Jul 11, 2022403.00405.00401.00402.00402.001,900
Jul 08, 2022404.00405.00402.00403.00403.001,900
Jul 07, 2022404.00404.00403.00404.00404.00500
Jul 06, 2022402.00403.00402.00403.00403.003,200
Jul 05, 2022401.00404.00401.00403.00403.002,000
Jul 04, 2022402.00403.00401.00402.00402.003,500
Jul 01, 2022404.00405.00402.00402.00402.003,600
Jun 30, 2022405.00406.00403.00405.00405.004,300
Jun 29, 2022405.00407.00405.00405.00405.007,400
Jun 28, 2022407.00412.00406.00412.00412.007,600
Jun 27, 2022407.00407.00405.00407.00407.003,300
Jun 24, 2022406.00407.00405.00406.00406.003,100
Jun 23, 2022406.00407.00405.00406.00406.002,600
Jun 22, 2022407.00408.00406.00408.00408.001,700
Jun 21, 2022406.00408.00405.00406.00406.002,800
Jun 20, 2022406.00408.00406.00406.00406.001,000
Jun 17, 2022407.00409.00406.00406.00406.003,900
Jun 16, 2022410.00411.00409.00411.00411.002,800
Jun 15, 2022411.00411.00407.00410.00410.0012,100
Jun 14, 2022406.00410.00406.00409.00409.003,700
Jun 13, 2022407.00409.00404.00406.00406.002,900
Jun 10, 2022408.00410.00406.00410.00410.003,500
Jun 09, 2022409.00411.00409.00409.00409.002,900
Jun 08, 2022408.00409.00406.00409.00409.004,900
Jun 07, 2022405.00408.00405.00408.00408.004,800
Jun 06, 2022405.00408.00405.00408.00408.004,300
Jun 03, 2022404.00405.00404.00404.00404.003,400
Jun 02, 2022407.00407.00404.00405.00405.004,300
Jun 01, 2022408.00410.00405.00405.00405.007,500
May 31, 2022409.00409.00407.00407.00407.004,900
May 30, 2022408.00412.00405.00406.00406.002,800
May 27, 2022405.00405.00403.00405.00405.001,800
May 26, 2022406.00407.00403.00403.00403.001,400
May 25, 2022404.00404.00403.00403.00403.00800
May 24, 2022404.00406.00404.00404.00404.001,300
May 23, 2022405.00405.00403.00403.00403.00700
May 20, 2022403.00404.00402.00403.00403.002,600
May 19, 2022404.00408.00401.00407.00407.003,600
May 18, 2022405.00407.00404.00405.00405.001,400
May 17, 2022407.00409.00404.00405.00405.002,100
May 16, 2022403.00407.00403.00404.00404.002,800
May 13, 2022411.00411.00406.00406.00406.007,300
May 12, 2022409.00409.00405.00406.00406.003,000
May 11, 2022405.00408.00404.00408.00408.002,200
May 10, 2022410.00410.00405.00405.00405.005,000
May 09, 2022405.00409.00405.00405.00405.003,000
May 06, 2022401.00405.00401.00405.00405.001,400
May 02, 2022401.00404.00400.00402.00402.004,600
Apr 28, 2022402.00405.00402.00405.00405.001,300
Apr 27, 2022403.00403.00402.00402.00402.003,400
Apr 26, 2022405.00405.00404.00404.00404.001,000
Apr 25, 2022403.00408.00403.00405.00405.002,300
Apr 22, 2022406.00406.00405.00406.00406.002,100
Apr 21, 2022405.00409.00405.00405.00405.00900
Apr 20, 2022409.00410.00405.00406.00406.002,400
Apr 19, 2022401.00409.00401.00403.00403.006,600
Apr 18, 2022410.00410.00406.00406.00406.00700
Apr 15, 2022417.00417.00406.00410.00410.0011,800
Apr 14, 2022402.00405.00398.00405.00405.003,200
Apr 13, 2022402.00402.00398.00400.00400.005,100
Apr 12, 2022403.00403.00398.00401.00401.001,700
Apr 11, 2022401.00404.00399.00399.00399.006,500
Apr 08, 2022402.00402.00400.00401.00401.001,000
Apr 07, 2022404.00404.00399.00402.00402.004,800
Apr 06, 2022402.00405.00401.00405.00405.005,000
Apr 05, 2022401.00402.00401.00402.00402.005,900
Apr 04, 2022399.00401.00392.00401.00401.008,400
Apr 01, 2022405.00405.00399.00399.00399.005,200
Mar 31, 2022400.00404.00400.00404.00404.002,200
Mar 30, 2022399.00401.00399.00401.00401.003,100
Mar 29, 2022399.00399.00398.00399.00399.003,100
Mar 28, 2022399.00400.00396.00397.00397.006,900
Mar 25, 2022405.00407.00391.00399.00399.0013,300
Mar 24, 2022402.00402.00399.00400.00400.003,300
Mar 23, 2022401.00405.00400.00402.00402.003,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement