58JA.F - Japan Prime Realty Investment Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20194,029.504,031.004,027.004,027.004,027.001
Sep 17, 20194,047.004,048.504,018.004,018.004,018.00-
Sep 16, 20193,914.503,914.503,691.003,691.003,691.00-
Sep 13, 20194,013.004,032.004,013.004,031.504,031.50-
Sep 12, 20194,002.004,002.003,983.003,983.003,983.00-
Sep 11, 20193,979.004,011.503,975.504,011.504,011.50-
Sep 10, 20194,054.004,066.004,054.004,066.004,066.00-
Sep 09, 20194,096.004,107.004,089.504,089.504,089.50-
Sep 06, 20194,065.004,076.004,064.504,076.004,076.00-
Sep 05, 20194,055.504,055.504,022.004,022.004,022.00-
Sep 04, 20194,052.004,052.004,037.004,037.004,037.00-
Sep 03, 20194,020.504,038.504,020.004,038.504,038.50-
Sep 02, 20194,023.004,039.004,023.004,039.004,039.00-
Aug 30, 20194,022.004,032.504,007.504,032.504,032.50-
Aug 29, 20194,024.504,024.504,015.504,015.504,015.50-
Aug 28, 20194,051.504,071.004,051.004,071.004,071.00-
Aug 27, 20194,055.004,063.004,034.504,034.504,034.50-
Aug 26, 20194,050.004,055.504,046.004,046.004,046.00-
Aug 23, 20194,023.004,052.004,019.504,052.004,052.00-
Aug 22, 20194,055.004,055.004,042.004,050.004,050.00-
Aug 21, 20194,042.504,048.504,042.504,048.504,048.50-
Aug 20, 20194,070.504,082.004,070.504,078.004,078.00-
Aug 19, 20194,065.504,065.504,054.004,057.504,057.50-
Aug 16, 20194,093.004,093.004,071.504,071.504,071.50-
Aug 15, 20193,987.504,004.503,984.504,004.504,004.50-
Aug 14, 20193,909.003,914.503,866.003,899.503,899.50-
Aug 13, 20193,960.003,975.503,923.503,923.503,923.50-
Aug 12, 20193,948.003,970.003,948.003,949.503,949.50-
Aug 09, 20193,911.503,945.003,911.503,945.003,945.00-
Aug 08, 20193,890.003,891.503,890.003,890.503,890.50-
Aug 07, 20193,890.503,901.503,890.503,901.503,901.50-
Aug 06, 20193,894.503,914.003,894.503,914.003,914.00-
Aug 05, 20193,978.503,982.003,949.503,949.503,949.50-
Aug 02, 20193,991.003,991.003,973.503,982.503,982.50-
Aug 01, 20193,871.003,912.503,871.003,912.503,912.50-
Jul 31, 20193,852.503,869.503,852.503,869.503,869.50-
Jul 30, 20193,829.503,849.003,829.503,845.003,845.00-
Jul 29, 20193,857.503,857.503,837.003,837.003,837.00-
Jul 26, 20193,860.503,860.503,850.503,854.503,854.50-
Jul 25, 20193,839.003,839.003,807.503,807.503,807.50-
Jul 24, 20193,801.503,828.503,801.503,824.503,824.50-
Jul 23, 20193,810.503,827.003,810.503,827.003,827.00-
Jul 22, 20193,807.003,828.003,807.003,828.003,828.00-
Jul 19, 20193,810.503,827.003,810.503,827.003,827.00-
Jul 18, 20193,799.503,807.003,799.503,806.503,806.50-
Jul 17, 20193,800.003,820.003,800.003,820.003,820.00-
Jul 16, 20193,800.003,800.003,800.003,800.003,800.00-
Jul 15, 20193,780.003,800.003,780.003,800.003,800.00-
Jul 12, 20193,760.003,800.003,760.003,800.003,800.00-
Jul 11, 20193,840.003,840.003,820.003,820.003,820.00-
Jul 10, 20193,840.003,840.003,820.003,820.003,820.00-
Jul 09, 20193,800.003,800.003,780.003,800.003,800.00-
Jul 08, 20193,780.003,780.003,780.003,780.003,780.00-
Jul 05, 20193,790.503,806.503,786.503,806.503,806.50-
Jul 04, 20193,812.003,812.003,800.003,800.003,800.00-
Jul 03, 20193,796.003,796.003,788.503,788.503,788.50-
Jul 02, 20193,734.503,747.503,734.503,747.003,747.00-
Jul 01, 20193,710.003,721.003,710.003,721.003,721.00-
Jun 28, 20193,704.503,704.503,696.003,696.003,696.00-
Jun 27, 20193,700.003,732.503,700.003,732.503,732.50-
Jun 26, 20193,766.003,766.503,755.503,755.503,755.50-
Jun 26, 20197380 Dividend
Jun 25, 20193,885.503,910.003,885.003,910.00-3,470.00-
Jun 24, 20193,769.503,851.503,769.503,851.00-3,417.64-
Jun 21, 20193,894.503,899.003,882.003,882.00-3,445.15-
Jun 20, 20193,898.503,898.503,879.503,888.00-3,450.48-
Jun 19, 20193,856.503,871.503,856.503,867.50-3,432.28-
Jun 18, 20193,855.003,855.503,844.503,852.50-3,418.97-
Jun 17, 20193,863.003,864.503,855.503,855.50-3,421.63-
Jun 14, 20193,877.003,892.503,877.003,892.50-3,454.47-
Jun 13, 20193,854.503,859.503,854.503,859.50-3,425.18-
Jun 12, 20193,821.503,839.503,821.503,839.50-3,407.43-
Jun 11, 20193,760.003,774.003,760.003,772.50-3,347.97-
Jun 07, 20193,736.503,736.503,717.503,717.50-3,299.16-
Jun 06, 20193,721.003,723.003,695.003,695.00-3,279.19-
Jun 05, 20193,669.003,681.003,665.503,681.00-3,266.77-
Jun 04, 20193,677.503,682.003,670.503,670.50-3,257.45-
Jun 03, 20193,689.503,701.503,686.503,686.50-3,271.65-
May 31, 20193,715.003,720.503,712.503,720.50-3,301.82-
May 30, 20193,737.003,737.003,722.503,724.50-3,305.37-
May 29, 20193,749.503,760.503,749.503,760.50-3,337.32-
May 28, 20193,695.003,697.503,693.503,693.50-3,277.86-
May 27, 20193,710.503,710.503,695.503,695.50-3,279.64-
May 24, 20193,735.503,744.003,727.503,743.50-3,322.24-
May 23, 20193,728.003,751.003,728.003,751.00-3,328.89-
May 22, 20193,690.003,690.003,666.003,673.50-3,260.11-
May 21, 20193,675.003,675.003,647.503,647.50-3,237.04-
May 20, 20193,687.503,687.503,679.003,686.50-3,271.65-
May 17, 20193,630.003,634.503,624.503,624.50-3,216.63-
May 16, 20193,584.503,584.503,573.003,573.50-3,171.37-
May 15, 20193,554.003,558.503,554.003,557.00-3,156.72-
May 14, 20193,542.503,551.003,534.003,545.50-3,146.52-
May 13, 20193,526.003,536.503,526.003,536.50-3,138.53-
May 10, 20193,539.503,539.503,526.003,526.00-3,129.21-
May 09, 20193,503.503,514.503,499.503,499.50-3,105.69-
May 08, 20193,502.003,503.003,499.503,502.00-3,107.91-
May 07, 20193,496.503,504.503,491.503,502.00-3,107.91-
May 06, 20193,485.503,486.003,482.503,482.50-3,090.61-
May 03, 20193,469.003,472.503,469.003,472.50-3,081.73-
May 02, 20193,456.503,463.503,456.003,463.50-3,073.75-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...