Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aqualine Ltd. (6173.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
433.000.00 (0.00%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023431.00439.00431.00433.00433.00300
Feb 02, 2023433.00433.00433.00433.00433.00100
Feb 01, 2023431.00441.00431.00441.00441.00500
Jan 31, 2023431.00431.00431.00431.00431.00200
Jan 30, 2023439.00440.00428.00434.00434.00700
Jan 27, 2023442.00442.00442.00442.00442.00100
Jan 26, 2023426.00442.00426.00442.00442.00400
Jan 25, 2023435.00442.00418.00442.00442.004,300
Jan 24, 2023442.00450.00442.00446.00446.00900
Jan 23, 2023454.00455.00441.00455.00455.002,900
Jan 20, 2023421.00425.00413.00422.00422.001,500
Jan 19, 2023417.00421.00415.00421.00421.001,000
Jan 18, 2023417.00417.00417.00417.00417.00100
Jan 17, 2023408.00408.00408.00408.00408.00-
Jan 16, 2023413.00413.00407.00408.00408.002,000
Jan 13, 2023412.00422.00412.00422.00422.00400
Jan 12, 2023422.00422.00420.00420.00420.001,200
Jan 11, 2023417.00417.00417.00417.00417.00100
Jan 10, 2023411.00411.00411.00411.00411.00200
Jan 06, 2023413.00419.00411.00411.00411.00700
Jan 05, 2023414.00436.00414.00421.00421.00400
Jan 04, 2023432.00432.00408.00430.00430.001,000
Dec 30, 2022402.00408.00402.00408.00408.00200
Dec 29, 2022417.00417.00408.00410.00410.00500
Dec 28, 2022419.00419.00419.00419.00419.00-
Dec 27, 2022419.00419.00419.00419.00419.00100
Dec 26, 2022419.00419.00419.00419.00419.00-
Dec 23, 2022419.00419.00419.00419.00419.00-
Dec 22, 2022420.00420.00419.00419.00419.00600
Dec 21, 2022420.00420.00420.00420.00420.00100
Dec 20, 2022437.00437.00420.00420.00420.002,500
Dec 19, 2022434.00435.00425.00435.00435.002,800
Dec 16, 2022434.00434.00426.00428.00428.00300
Dec 15, 2022434.00435.00424.00432.00432.002,700
Dec 14, 2022439.00442.00439.00441.00441.001,000
Dec 13, 2022455.00455.00455.00455.00455.00100
Dec 12, 2022459.00459.00451.00451.00451.00500
Dec 09, 2022458.00458.00458.00458.00458.00400
Dec 08, 2022452.00452.00452.00452.00452.00200
Dec 07, 2022444.00444.00444.00444.00444.00-
Dec 06, 2022452.00452.00444.00444.00444.00300
Dec 05, 2022443.00443.00443.00443.00443.00100
Dec 02, 2022444.00444.00444.00444.00444.00200
Dec 01, 2022477.00477.00442.00452.00452.001,500
Nov 30, 2022437.00494.00418.00469.00469.0012,000
Nov 29, 2022453.00453.00453.00453.00453.00-
Nov 28, 2022453.00453.00453.00453.00453.00-
Nov 25, 2022453.00453.00453.00453.00453.00-
Nov 24, 2022453.00453.00453.00453.00453.00-
Nov 22, 2022453.00453.00453.00453.00453.00-
Nov 21, 2022453.00453.00453.00453.00453.001,200
Nov 18, 2022466.00466.00453.00453.00453.001,500
Nov 17, 2022446.00446.00446.00446.00446.00200
Nov 16, 2022435.00436.00435.00436.00436.00500
Nov 15, 2022439.00439.00430.00430.00430.001,200
Nov 14, 2022444.00447.00444.00446.00446.00600
Nov 11, 2022471.00471.00460.00460.00460.00200
Nov 10, 2022446.00446.00446.00446.00446.00100
Nov 09, 2022455.00456.00448.00450.00450.002,300
Nov 08, 2022454.00455.00454.00455.00455.00700
Nov 07, 2022476.00476.00468.00469.00469.002,800
Nov 04, 2022470.00470.00469.00469.00469.00300
Nov 02, 2022476.00476.00476.00476.00476.00-
Nov 01, 2022476.00476.00476.00476.00476.00300
Oct 31, 2022469.00469.00468.00468.00468.00300
Oct 28, 2022467.00468.00455.00455.00455.002,100
Oct 27, 2022460.00460.00460.00460.00460.00-
Oct 26, 2022460.00460.00460.00460.00460.001,300
Oct 25, 2022445.00445.00445.00445.00445.00300
Oct 24, 2022444.00444.00443.00443.00443.008,400
Oct 21, 2022444.00444.00444.00444.00444.00-
Oct 20, 2022468.00468.00444.00444.00444.002,400
Oct 19, 2022469.00469.00440.00460.00460.005,600
Oct 18, 2022438.00438.00424.00429.00429.005,700
Oct 17, 2022443.00443.00443.00443.00443.00100
Oct 14, 2022450.00451.00450.00451.00451.00400
Oct 13, 2022456.00456.00456.00456.00456.00-
Oct 12, 2022456.00456.00456.00456.00456.00-
Oct 11, 2022450.00456.00450.00456.00456.00400
Oct 07, 2022450.00450.00450.00450.00450.00500
Oct 06, 2022450.00474.00450.00457.00457.001,300
Oct 05, 2022458.00458.00458.00458.00458.00-
Oct 04, 2022444.00458.00444.00458.00458.00900
Oct 03, 2022435.00435.00435.00435.00435.00100
Sep 30, 2022435.00435.00435.00435.00435.001,200
Sep 29, 2022435.00435.00435.00435.00435.00-
Sep 28, 2022441.00441.00435.00435.00435.00600
Sep 27, 2022450.00451.00450.00451.00451.001,400
Sep 26, 2022450.00450.00450.00450.00450.00-
Sep 22, 2022451.00451.00447.00450.00450.00600
Sep 21, 2022459.00459.00459.00459.00459.00-
Sep 20, 2022467.00467.00453.00459.00459.001,700
Sep 16, 2022449.00458.00449.00458.00458.00900
Sep 15, 2022449.00449.00441.00441.00441.00500
Sep 14, 2022450.00451.00449.00449.00449.00600
Sep 13, 2022454.00457.00454.00455.00455.001,200
Sep 12, 2022460.00470.00460.00470.00470.001,100
Sep 09, 2022469.00469.00460.00460.00460.001,200
Sep 08, 2022460.00460.00460.00460.00460.00200
Sep 07, 2022458.00458.00450.00454.00454.00400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement