4914.T - Takasago International Corporation

Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20232,595.002,620.002,588.002,588.002,588.0015,100
Jun 06, 20232,580.002,595.002,564.002,595.002,595.008,900
Jun 05, 20232,596.002,631.002,596.002,619.002,619.0029,300
Jun 02, 20232,558.002,585.002,556.002,561.002,561.0014,500
Jun 01, 20232,520.002,571.002,520.002,542.002,542.0027,200
May 31, 20232,557.002,573.002,517.002,518.002,518.0047,900
May 30, 20232,605.002,613.002,570.002,576.002,576.0014,300
May 29, 20232,641.002,641.002,602.002,630.002,630.0021,300
May 26, 20232,639.002,659.002,596.002,597.002,597.0014,800
May 25, 20232,620.002,650.002,620.002,639.002,639.0016,300
May 24, 20232,629.002,657.002,629.002,643.002,643.0013,600
May 23, 20232,655.002,678.002,611.002,629.002,629.0018,600
May 22, 20232,644.002,658.002,626.002,650.002,650.0012,100
May 19, 20232,658.002,658.002,632.002,644.002,644.0015,900
May 18, 20232,610.002,639.002,610.002,634.002,634.0018,600
May 17, 20232,599.002,606.002,575.002,592.002,592.0020,200
May 16, 20232,572.002,587.002,560.002,587.002,587.0021,700
May 15, 20232,646.002,646.002,605.002,622.002,622.0015,200
May 12, 20232,614.002,634.002,611.002,624.002,624.0011,500
May 11, 20232,585.002,616.002,577.002,603.002,603.009,700
May 10, 20232,632.002,632.002,600.002,600.002,600.007,800
May 09, 20232,617.002,649.002,603.002,647.002,647.0019,700
May 08, 20232,600.002,626.002,600.002,614.002,614.0011,800
May 02, 20232,624.002,624.002,576.002,605.002,605.0011,000
May 01, 20232,613.002,637.002,604.002,622.002,622.0018,900
Apr 28, 20232,544.002,589.002,544.002,589.002,589.0016,000
Apr 27, 20232,536.002,546.002,530.002,542.002,542.0023,100
Apr 26, 20232,558.002,571.002,543.002,545.002,545.0012,800
Apr 25, 20232,565.002,594.002,557.002,558.002,558.0013,500
Apr 24, 20232,549.002,566.002,543.002,546.002,546.0013,900
Apr 21, 20232,550.002,583.002,542.002,563.002,563.0010,400
Apr 20, 20232,534.002,563.002,534.002,557.002,557.0012,000
Apr 19, 20232,545.002,564.002,533.002,558.002,558.0013,600
Apr 18, 20232,559.002,570.002,552.002,558.002,558.0011,200
Apr 17, 20232,578.002,578.002,530.002,555.002,555.0017,300
Apr 14, 20232,529.002,555.002,529.002,553.002,553.0017,000
Apr 13, 20232,523.002,551.002,520.002,545.002,545.0021,200
Apr 12, 20232,521.002,545.002,521.002,537.002,537.0021,600
Apr 11, 20232,559.002,559.002,516.002,526.002,526.0024,500
Apr 10, 20232,511.002,530.002,511.002,525.002,525.0017,600
Apr 07, 20232,496.002,524.002,496.002,511.002,511.0023,900
Apr 06, 20232,511.002,521.002,495.002,498.002,498.0031,900
Apr 05, 20232,561.002,561.002,532.002,537.002,537.0022,900
Apr 04, 20232,595.002,598.002,575.002,586.002,586.0030,200
Apr 03, 20232,636.002,636.002,599.002,609.002,609.0020,300
Mar 31, 20232,637.002,649.002,605.002,617.002,617.0031,300
Mar 30, 20232,625.002,632.002,595.002,627.002,627.0030,900
Mar 30, 202345 Dividend
Mar 29, 20232,637.002,670.002,613.002,654.002,609.0045,100
Mar 28, 20232,610.002,626.002,595.002,603.002,558.8621,400
Mar 27, 20232,608.002,623.002,590.002,618.002,573.6122,200
Mar 24, 20232,613.002,613.002,574.002,594.002,550.0218,300
Mar 23, 20232,562.002,614.002,562.002,613.002,568.7016,200
Mar 22, 20232,629.002,636.002,581.002,590.002,546.0932,300
Mar 20, 20232,559.002,599.002,557.002,579.002,535.2742,300
Mar 17, 20232,550.002,569.002,537.002,560.002,516.5930,800
Mar 16, 20232,501.002,548.002,492.002,536.002,493.0032,200
Mar 15, 20232,542.002,575.002,542.002,560.002,516.5929,600
Mar 14, 20232,556.002,561.002,511.002,539.002,495.9538,600
Mar 13, 20232,643.002,643.002,581.002,606.002,561.8138,600
Mar 10, 20232,640.002,677.002,640.002,659.002,613.9247,000
Mar 09, 20232,630.002,664.002,606.002,658.002,612.9336,100
Mar 08, 20232,568.002,614.002,568.002,605.002,560.8324,900
Mar 07, 20232,576.002,593.002,568.002,568.002,524.4628,900
Mar 06, 20232,571.002,577.002,553.002,565.002,521.5123,600
Mar 03, 20232,542.002,567.002,533.002,557.002,513.6436,500
Mar 02, 20232,557.002,565.002,531.002,542.002,498.9025,300
Mar 01, 20232,535.002,564.002,535.002,544.002,500.8626,700
Feb 28, 20232,600.002,600.002,522.002,535.002,492.0277,200
Feb 27, 20232,555.002,604.002,555.002,595.002,551.0021,900
Feb 24, 20232,515.002,558.002,512.002,555.002,511.6817,100
Feb 22, 20232,499.002,518.002,487.002,502.002,459.5818,300
Feb 21, 20232,506.002,520.002,489.002,516.002,473.3415,100
Feb 20, 20232,494.002,506.002,486.002,503.002,460.5636,200
Feb 17, 20232,509.002,525.002,486.002,487.002,444.8329,900
Feb 16, 20232,527.002,537.002,511.002,532.002,489.0722,400
Feb 15, 20232,545.002,545.002,506.002,518.002,475.3119,400
Feb 14, 20232,555.002,562.002,514.002,534.002,491.0328,800
Feb 13, 20232,629.002,629.002,543.002,552.002,508.7333,900
Feb 10, 20232,645.002,691.002,634.002,649.002,604.0833,700
Feb 09, 20232,641.002,712.002,627.002,695.002,649.3034,600
Feb 08, 20232,653.002,671.002,632.002,652.002,607.0321,300
Feb 07, 20232,608.002,649.002,599.002,641.002,596.2233,700
Feb 06, 20232,571.002,610.002,571.002,602.002,557.8810,500
Feb 03, 20232,558.002,587.002,558.002,571.002,527.419,900
Feb 02, 20232,609.002,625.002,558.002,564.002,520.5331,600
Feb 01, 20232,568.002,594.002,568.002,584.002,540.1915,400
Jan 31, 20232,538.002,612.002,531.002,571.002,527.4141,400
Jan 30, 20232,549.002,575.002,537.002,570.002,526.4233,100
Jan 27, 20232,554.002,568.002,542.002,558.002,514.6317,600
Jan 26, 20232,567.002,569.002,520.002,543.002,499.8823,600
Jan 25, 20232,550.002,567.002,532.002,545.002,501.8511,700
Jan 24, 20232,543.002,581.002,543.002,571.002,527.4114,900
Jan 23, 20232,513.002,534.002,503.002,528.002,485.1414,200
Jan 20, 20232,488.002,515.002,488.002,499.002,456.634,300
Jan 19, 20232,521.002,522.002,475.002,484.002,441.8824,300
Jan 18, 20232,491.002,551.002,487.002,530.002,487.1013,400
Jan 17, 20232,486.002,498.002,470.002,491.002,448.7618,100
Jan 16, 20232,500.002,516.002,480.002,482.002,439.9211,400
Jan 13, 20232,542.002,553.002,494.002,510.002,467.4415,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...