Advertisement
Advertisement
Teraoka Seisakusho Co., Ltd. (4987.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | 305.00 | 314.00 | 302.00 | 311.00 | 311.00 | 31,300 |
| Jan 27, 2023 | 302.00 | 305.00 | 301.00 | 305.00 | 305.00 | 7,400 |
| Jan 26, 2023 | 306.00 | 306.00 | 301.00 | 302.00 | 302.00 | 13,100 |
| Jan 25, 2023 | 306.00 | 306.00 | 304.00 | 305.00 | 305.00 | 7,400 |
| Jan 24, 2023 | 306.00 | 306.00 | 304.00 | 305.00 | 305.00 | 4,600 |
| Jan 23, 2023 | 305.00 | 306.00 | 303.00 | 304.00 | 304.00 | 6,300 |
| Jan 20, 2023 | 302.00 | 305.00 | 302.00 | 304.00 | 304.00 | 2,500 |
| Jan 19, 2023 | 302.00 | 304.00 | 302.00 | 302.00 | 302.00 | 5,800 |
| Jan 18, 2023 | 301.00 | 303.00 | 299.00 | 300.00 | 300.00 | 7,700 |
| Jan 17, 2023 | 300.00 | 302.00 | 299.00 | 299.00 | 299.00 | 4,400 |
| Jan 16, 2023 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 21,500 |
| Jan 13, 2023 | 302.00 | 304.00 | 300.00 | 304.00 | 304.00 | 8,700 |
| Jan 12, 2023 | 301.00 | 302.00 | 300.00 | 301.00 | 301.00 | 2,900 |
| Jan 11, 2023 | 303.00 | 303.00 | 300.00 | 300.00 | 300.00 | 7,500 |
| Jan 10, 2023 | 299.00 | 303.00 | 299.00 | 301.00 | 301.00 | 3,200 |
| Jan 06, 2023 | 298.00 | 300.00 | 298.00 | 299.00 | 299.00 | 9,000 |
| Jan 05, 2023 | 297.00 | 300.00 | 297.00 | 298.00 | 298.00 | 21,100 |
| Jan 04, 2023 | 304.00 | 304.00 | 301.00 | 303.00 | 303.00 | 4,600 |
| Dec 30, 2022 | 301.00 | 301.00 | 300.00 | 301.00 | 301.00 | 2,100 |
| Dec 29, 2022 | 300.00 | 301.00 | 298.00 | 299.00 | 299.00 | 13,900 |
| Dec 28, 2022 | 298.00 | 299.00 | 297.00 | 298.00 | 298.00 | 12,700 |
| Dec 27, 2022 | 299.00 | 300.00 | 298.00 | 298.00 | 298.00 | 19,300 |
| Dec 26, 2022 | 304.00 | 304.00 | 299.00 | 299.00 | 299.00 | 9,000 |
| Dec 23, 2022 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 12,700 |
| Dec 22, 2022 | 300.00 | 302.00 | 298.00 | 301.00 | 301.00 | 10,300 |
| Dec 21, 2022 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 27,000 |
| Dec 20, 2022 | 304.00 | 305.00 | 299.00 | 302.00 | 302.00 | 27,600 |
| Dec 19, 2022 | 305.00 | 306.00 | 303.00 | 303.00 | 303.00 | 17,600 |
| Dec 16, 2022 | 306.00 | 310.00 | 306.00 | 307.00 | 307.00 | 6,800 |
| Dec 15, 2022 | 306.00 | 311.00 | 304.00 | 310.00 | 310.00 | 72,300 |
| Dec 14, 2022 | 310.00 | 311.00 | 308.00 | 311.00 | 311.00 | 43,100 |
| Dec 13, 2022 | 308.00 | 309.00 | 307.00 | 308.00 | 308.00 | 19,700 |
| Dec 12, 2022 | 308.00 | 310.00 | 307.00 | 308.00 | 308.00 | 17,400 |
| Dec 09, 2022 | 310.00 | 310.00 | 306.00 | 308.00 | 308.00 | 17,700 |
| Dec 08, 2022 | 306.00 | 306.00 | 304.00 | 305.00 | 305.00 | 7,000 |
| Dec 07, 2022 | 308.00 | 308.00 | 305.00 | 308.00 | 308.00 | 22,500 |
| Dec 06, 2022 | 304.00 | 309.00 | 304.00 | 306.00 | 306.00 | 10,800 |
| Dec 05, 2022 | 304.00 | 307.00 | 304.00 | 304.00 | 304.00 | 8,300 |
| Dec 02, 2022 | 305.00 | 306.00 | 303.00 | 305.00 | 305.00 | 14,200 |
| Dec 01, 2022 | 308.00 | 314.00 | 302.00 | 305.00 | 305.00 | 32,800 |
| Nov 30, 2022 | 309.00 | 309.00 | 304.00 | 306.00 | 306.00 | 45,100 |
| Nov 29, 2022 | 309.00 | 309.00 | 308.00 | 308.00 | 308.00 | 16,400 |
| Nov 28, 2022 | 313.00 | 313.00 | 307.00 | 309.00 | 309.00 | 13,600 |
| Nov 25, 2022 | 311.00 | 311.00 | 309.00 | 309.00 | 309.00 | 29,900 |
| Nov 24, 2022 | 307.00 | 310.00 | 306.00 | 310.00 | 310.00 | 26,300 |
| Nov 22, 2022 | 306.00 | 309.00 | 305.00 | 307.00 | 307.00 | 11,500 |
| Nov 21, 2022 | 308.00 | 308.00 | 304.00 | 305.00 | 305.00 | 14,700 |
| Nov 18, 2022 | 308.00 | 310.00 | 306.00 | 307.00 | 307.00 | 9,300 |
| Nov 17, 2022 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | 4,100 |
| Nov 16, 2022 | 307.00 | 311.00 | 305.00 | 306.00 | 306.00 | 19,400 |
| Nov 15, 2022 | 315.00 | 316.00 | 301.00 | 310.00 | 310.00 | 65,100 |
| Nov 14, 2022 | 316.00 | 319.00 | 315.00 | 317.00 | 317.00 | 16,900 |
| Nov 11, 2022 | 319.00 | 319.00 | 313.00 | 315.00 | 315.00 | 19,500 |
| Nov 10, 2022 | 318.00 | 318.00 | 315.00 | 316.00 | 316.00 | 16,000 |
| Nov 09, 2022 | 320.00 | 320.00 | 317.00 | 317.00 | 317.00 | 10,300 |
| Nov 08, 2022 | 320.00 | 323.00 | 319.00 | 319.00 | 319.00 | 5,800 |
| Nov 07, 2022 | 322.00 | 323.00 | 316.00 | 319.00 | 319.00 | 10,500 |
| Nov 04, 2022 | 320.00 | 321.00 | 320.00 | 320.00 | 320.00 | 3,800 |
| Nov 02, 2022 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | 6,000 |
| Nov 01, 2022 | 320.00 | 324.00 | 320.00 | 321.00 | 321.00 | 9,800 |
| Oct 31, 2022 | 322.00 | 323.00 | 320.00 | 320.00 | 320.00 | 8,200 |
| Oct 28, 2022 | 324.00 | 325.00 | 322.00 | 324.00 | 324.00 | 5,400 |
| Oct 27, 2022 | 325.00 | 326.00 | 322.00 | 324.00 | 324.00 | 8,200 |
| Oct 26, 2022 | 325.00 | 326.00 | 323.00 | 325.00 | 325.00 | 10,100 |
| Oct 25, 2022 | 329.00 | 329.00 | 326.00 | 326.00 | 326.00 | 7,900 |
| Oct 24, 2022 | 327.00 | 329.00 | 323.00 | 329.00 | 329.00 | 12,000 |
| Oct 21, 2022 | 326.00 | 327.00 | 323.00 | 325.00 | 325.00 | 6,200 |
| Oct 20, 2022 | 327.00 | 328.00 | 323.00 | 326.00 | 326.00 | 9,900 |
| Oct 19, 2022 | 328.00 | 330.00 | 324.00 | 327.00 | 327.00 | 8,800 |
| Oct 18, 2022 | 332.00 | 334.00 | 326.00 | 328.00 | 328.00 | 9,200 |
| Oct 17, 2022 | 327.00 | 332.00 | 325.00 | 327.00 | 327.00 | 22,100 |
| Oct 14, 2022 | 330.00 | 332.00 | 325.00 | 332.00 | 332.00 | 14,900 |
| Oct 13, 2022 | 324.00 | 325.00 | 322.00 | 324.00 | 324.00 | 6,100 |
| Oct 12, 2022 | 327.00 | 328.00 | 324.00 | 326.00 | 326.00 | 12,700 |
| Oct 11, 2022 | 329.00 | 330.00 | 326.00 | 327.00 | 327.00 | 6,800 |
| Oct 07, 2022 | 331.00 | 331.00 | 326.00 | 329.00 | 329.00 | 5,100 |
| Oct 06, 2022 | 339.00 | 339.00 | 322.00 | 327.00 | 327.00 | 37,500 |
| Oct 05, 2022 | 338.00 | 338.00 | 332.00 | 333.00 | 333.00 | 20,400 |
| Oct 04, 2022 | 344.00 | 346.00 | 339.00 | 339.00 | 339.00 | 9,400 |
| Oct 03, 2022 | 341.00 | 341.00 | 336.00 | 338.00 | 338.00 | 7,300 |
| Sep 30, 2022 | 339.00 | 339.00 | 332.00 | 335.00 | 335.00 | 9,300 |
| Sep 29, 2022 | 344.00 | 344.00 | 339.00 | 339.00 | 339.00 | 11,800 |
| Sep 28, 2022 | 343.00 | 343.00 | 338.00 | 340.00 | 340.00 | 8,100 |
| Sep 27, 2022 | 351.00 | 351.00 | 339.00 | 343.00 | 343.00 | 27,200 |
| Sep 26, 2022 | 353.00 | 353.00 | 349.00 | 350.00 | 350.00 | 8,300 |
| Sep 22, 2022 | 353.00 | 356.00 | 352.00 | 353.00 | 353.00 | 10,400 |
| Sep 21, 2022 | 357.00 | 357.00 | 354.00 | 357.00 | 357.00 | 5,100 |
| Sep 20, 2022 | 359.00 | 359.00 | 354.00 | 356.00 | 356.00 | 4,900 |
| Sep 16, 2022 | 358.00 | 360.00 | 355.00 | 355.00 | 355.00 | 9,500 |
| Sep 15, 2022 | 356.00 | 362.00 | 355.00 | 358.00 | 358.00 | 25,600 |
| Sep 14, 2022 | 357.00 | 362.00 | 357.00 | 362.00 | 362.00 | 13,900 |
| Sep 13, 2022 | 360.00 | 362.00 | 356.00 | 356.00 | 356.00 | 13,900 |
| Sep 12, 2022 | 362.00 | 364.00 | 358.00 | 360.00 | 360.00 | 31,700 |
| Sep 09, 2022 | 359.00 | 362.00 | 359.00 | 361.00 | 361.00 | 4,300 |
| Sep 08, 2022 | 357.00 | 362.00 | 357.00 | 359.00 | 359.00 | 12,700 |
| Sep 07, 2022 | 360.00 | 360.00 | 357.00 | 357.00 | 357.00 | 5,300 |
| Sep 06, 2022 | 362.00 | 363.00 | 358.00 | 359.00 | 359.00 | 10,200 |
| Sep 05, 2022 | 365.00 | 368.00 | 359.00 | 366.00 | 366.00 | 15,700 |
| *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.
