Advertisement
Advertisement
U.S. Markets close in 2 hrs 19 mins
Advertisement
Advertisement
Advertisement
Advertisement

Teraoka Seisakusho Co., Ltd. (4987.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
306.00-5.00 (-1.61%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023------
Jan 31, 2023------
Jan 30, 2023305.00314.00302.00311.00311.0031,300
Jan 27, 2023302.00305.00301.00305.00305.007,400
Jan 26, 2023306.00306.00301.00302.00302.0013,100
Jan 25, 2023306.00306.00304.00305.00305.007,400
Jan 24, 2023306.00306.00304.00305.00305.004,600
Jan 23, 2023305.00306.00303.00304.00304.006,300
Jan 20, 2023302.00305.00302.00304.00304.002,500
Jan 19, 2023302.00304.00302.00302.00302.005,800
Jan 18, 2023301.00303.00299.00300.00300.007,700
Jan 17, 2023300.00302.00299.00299.00299.004,400
Jan 16, 2023304.00304.00300.00300.00300.0021,500
Jan 13, 2023302.00304.00300.00304.00304.008,700
Jan 12, 2023301.00302.00300.00301.00301.002,900
Jan 11, 2023303.00303.00300.00300.00300.007,500
Jan 10, 2023299.00303.00299.00301.00301.003,200
Jan 06, 2023298.00300.00298.00299.00299.009,000
Jan 05, 2023297.00300.00297.00298.00298.0021,100
Jan 04, 2023304.00304.00301.00303.00303.004,600
Dec 30, 2022301.00301.00300.00301.00301.002,100
Dec 29, 2022300.00301.00298.00299.00299.0013,900
Dec 28, 2022298.00299.00297.00298.00298.0012,700
Dec 27, 2022299.00300.00298.00298.00298.0019,300
Dec 26, 2022304.00304.00299.00299.00299.009,000
Dec 23, 2022302.00302.00300.00300.00300.0012,700
Dec 22, 2022300.00302.00298.00301.00301.0010,300
Dec 21, 2022300.00300.00298.00300.00300.0027,000
Dec 20, 2022304.00305.00299.00302.00302.0027,600
Dec 19, 2022305.00306.00303.00303.00303.0017,600
Dec 16, 2022306.00310.00306.00307.00307.006,800
Dec 15, 2022306.00311.00304.00310.00310.0072,300
Dec 14, 2022310.00311.00308.00311.00311.0043,100
Dec 13, 2022308.00309.00307.00308.00308.0019,700
Dec 12, 2022308.00310.00307.00308.00308.0017,400
Dec 09, 2022310.00310.00306.00308.00308.0017,700
Dec 08, 2022306.00306.00304.00305.00305.007,000
Dec 07, 2022308.00308.00305.00308.00308.0022,500
Dec 06, 2022304.00309.00304.00306.00306.0010,800
Dec 05, 2022304.00307.00304.00304.00304.008,300
Dec 02, 2022305.00306.00303.00305.00305.0014,200
Dec 01, 2022308.00314.00302.00305.00305.0032,800
Nov 30, 2022309.00309.00304.00306.00306.0045,100
Nov 29, 2022309.00309.00308.00308.00308.0016,400
Nov 28, 2022313.00313.00307.00309.00309.0013,600
Nov 25, 2022311.00311.00309.00309.00309.0029,900
Nov 24, 2022307.00310.00306.00310.00310.0026,300
Nov 22, 2022306.00309.00305.00307.00307.0011,500
Nov 21, 2022308.00308.00304.00305.00305.0014,700
Nov 18, 2022308.00310.00306.00307.00307.009,300
Nov 17, 2022308.00308.00307.00307.00307.004,100
Nov 16, 2022307.00311.00305.00306.00306.0019,400
Nov 15, 2022315.00316.00301.00310.00310.0065,100
Nov 14, 2022316.00319.00315.00317.00317.0016,900
Nov 11, 2022319.00319.00313.00315.00315.0019,500
Nov 10, 2022318.00318.00315.00316.00316.0016,000
Nov 09, 2022320.00320.00317.00317.00317.0010,300
Nov 08, 2022320.00323.00319.00319.00319.005,800
Nov 07, 2022322.00323.00316.00319.00319.0010,500
Nov 04, 2022320.00321.00320.00320.00320.003,800
Nov 02, 2022324.00324.00320.00320.00320.006,000
Nov 01, 2022320.00324.00320.00321.00321.009,800
Oct 31, 2022322.00323.00320.00320.00320.008,200
Oct 28, 2022324.00325.00322.00324.00324.005,400
Oct 27, 2022325.00326.00322.00324.00324.008,200
Oct 26, 2022325.00326.00323.00325.00325.0010,100
Oct 25, 2022329.00329.00326.00326.00326.007,900
Oct 24, 2022327.00329.00323.00329.00329.0012,000
Oct 21, 2022326.00327.00323.00325.00325.006,200
Oct 20, 2022327.00328.00323.00326.00326.009,900
Oct 19, 2022328.00330.00324.00327.00327.008,800
Oct 18, 2022332.00334.00326.00328.00328.009,200
Oct 17, 2022327.00332.00325.00327.00327.0022,100
Oct 14, 2022330.00332.00325.00332.00332.0014,900
Oct 13, 2022324.00325.00322.00324.00324.006,100
Oct 12, 2022327.00328.00324.00326.00326.0012,700
Oct 11, 2022329.00330.00326.00327.00327.006,800
Oct 07, 2022331.00331.00326.00329.00329.005,100
Oct 06, 2022339.00339.00322.00327.00327.0037,500
Oct 05, 2022338.00338.00332.00333.00333.0020,400
Oct 04, 2022344.00346.00339.00339.00339.009,400
Oct 03, 2022341.00341.00336.00338.00338.007,300
Sep 30, 2022339.00339.00332.00335.00335.009,300
Sep 29, 2022344.00344.00339.00339.00339.0011,800
Sep 28, 2022343.00343.00338.00340.00340.008,100
Sep 27, 2022351.00351.00339.00343.00343.0027,200
Sep 26, 2022353.00353.00349.00350.00350.008,300
Sep 22, 2022353.00356.00352.00353.00353.0010,400
Sep 21, 2022357.00357.00354.00357.00357.005,100
Sep 20, 2022359.00359.00354.00356.00356.004,900
Sep 16, 2022358.00360.00355.00355.00355.009,500
Sep 15, 2022356.00362.00355.00358.00358.0025,600
Sep 14, 2022357.00362.00357.00362.00362.0013,900
Sep 13, 2022360.00362.00356.00356.00356.0013,900
Sep 12, 2022362.00364.00358.00360.00360.0031,700
Sep 09, 2022359.00362.00359.00361.00361.004,300
Sep 08, 2022357.00362.00357.00359.00359.0012,700
Sep 07, 2022360.00360.00357.00357.00357.005,300
Sep 06, 2022362.00363.00358.00359.00359.0010,200
Sep 05, 2022365.00368.00359.00366.00366.0015,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement