Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Roland DG Corporation (6789.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,938.00+48.00 (+1.66%)
At close: 03:15PM JST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 20222,940.002,975.002,921.002,938.002,938.0056,500
May 17, 20222,878.002,934.002,859.002,890.002,890.0051,700
May 16, 20222,867.002,937.002,857.002,876.002,876.0099,800
May 13, 20222,820.002,884.002,767.002,805.002,805.00201,800
May 12, 20223,120.003,205.003,110.003,180.003,180.0046,300
May 11, 20223,175.003,210.003,160.003,180.003,180.0035,500
May 10, 20223,275.003,275.003,150.003,210.003,210.0061,100
May 09, 20223,345.003,375.003,315.003,325.003,325.0039,100
May 06, 20223,300.003,360.003,250.003,345.003,345.0048,800
May 02, 20223,255.003,305.003,220.003,300.003,300.0034,700
Apr 28, 20223,120.003,260.003,115.003,260.003,260.0048,500
Apr 27, 20223,150.003,180.003,100.003,155.003,155.0091,100
Apr 26, 20223,285.003,285.003,220.003,250.003,250.0022,900
Apr 25, 20223,260.003,305.003,245.003,275.003,275.0042,800
Apr 22, 20223,335.003,350.003,300.003,330.003,330.0029,500
Apr 21, 20223,400.003,420.003,375.003,395.003,395.0039,000
Apr 20, 20223,390.003,400.003,350.003,370.003,370.0034,100
Apr 19, 20223,235.003,340.003,235.003,330.003,330.0036,300
Apr 18, 20223,220.003,250.003,175.003,220.003,220.0045,100
Apr 15, 20223,205.003,215.003,155.003,205.003,205.0026,800
Apr 14, 20223,165.003,240.003,165.003,220.003,220.0031,800
Apr 13, 20223,085.003,140.003,070.003,140.003,140.0033,500
Apr 12, 20223,095.003,135.003,075.003,095.003,095.0044,600
Apr 11, 20223,175.003,220.003,130.003,160.003,160.0030,400
Apr 08, 20223,180.003,220.003,155.003,190.003,190.0077,200
Apr 07, 20223,175.003,205.003,050.003,110.003,110.00101,700
Apr 06, 20223,245.003,290.003,215.003,235.003,235.0046,200
Apr 05, 20223,365.003,380.003,280.003,285.003,285.0049,600
Apr 04, 20223,270.003,295.003,240.003,295.003,295.0027,400
Apr 01, 20223,330.003,335.003,260.003,295.003,295.0038,700
Mar 31, 20223,340.003,405.003,305.003,380.003,380.0035,200
Mar 30, 20223,430.003,430.003,345.003,395.003,395.0044,800
Mar 29, 20223,400.003,445.003,375.003,440.003,440.0059,200
Mar 28, 20223,355.003,410.003,335.003,360.003,360.0062,300
Mar 25, 20223,345.003,360.003,310.003,335.003,335.0056,100
Mar 24, 20223,300.003,335.003,225.003,315.003,315.0094,600
Mar 23, 20223,350.003,400.003,300.003,380.003,380.0097,600
Mar 22, 20223,215.003,290.003,160.003,265.003,265.0083,900
Mar 18, 20223,100.003,150.003,090.003,145.003,145.0069,300
Mar 17, 20223,100.003,175.003,075.003,145.003,145.00106,300
Mar 16, 20223,070.003,075.002,961.003,015.003,015.0062,700
Mar 15, 20222,984.003,035.002,947.003,005.003,005.0034,500
Mar 14, 20222,945.003,040.002,945.003,005.003,005.0041,200
Mar 11, 20222,943.002,994.002,887.002,927.002,927.0050,600
Mar 10, 20222,901.002,985.002,860.002,967.002,967.0081,700
Mar 09, 20222,700.002,837.002,696.002,763.002,763.0089,600
Mar 08, 20222,679.002,773.002,653.002,693.002,693.0082,000
Mar 07, 20222,830.002,830.002,663.002,697.002,697.0088,300
Mar 04, 20222,965.003,005.002,893.002,903.002,903.0074,900
Mar 03, 20223,030.003,065.002,946.002,982.002,982.0076,000
Mar 02, 20223,025.003,075.002,967.002,976.002,976.0075,800
Mar 01, 20223,060.003,135.003,040.003,060.003,060.00106,700
Feb 28, 20222,943.003,040.002,863.003,025.003,025.00185,100
Feb 25, 20222,788.002,919.002,770.002,893.002,893.00114,900
Feb 24, 20222,725.002,746.002,678.002,741.002,741.0081,800
Feb 22, 20222,790.002,811.002,726.002,743.002,743.0074,400
Feb 21, 20222,810.002,859.002,791.002,839.002,839.0058,900
Feb 18, 20222,866.002,876.002,815.002,855.002,855.0057,600
Feb 17, 20222,911.002,947.002,899.002,911.002,911.0067,600
Feb 16, 20222,862.002,930.002,858.002,907.002,907.00130,700
Feb 15, 20222,868.002,949.002,772.002,789.002,789.00182,000
Feb 14, 20222,646.002,650.002,535.002,586.002,586.00104,300
Feb 10, 20222,778.002,787.002,706.002,731.002,731.0055,000
Feb 09, 20222,694.002,758.002,694.002,752.002,752.0062,200
Feb 08, 20222,680.002,705.002,651.002,680.002,680.0053,900
Feb 07, 20222,630.002,654.002,613.002,642.002,642.0058,000
Feb 04, 20222,646.002,675.002,617.002,621.002,621.0069,200
Feb 03, 20222,744.002,744.002,660.002,672.002,672.0072,800
Feb 02, 20222,696.002,757.002,665.002,755.002,755.0059,100
Feb 01, 20222,747.002,779.002,657.002,663.002,663.0089,500
Jan 31, 20222,605.002,714.002,600.002,697.002,697.0090,300
Jan 28, 20222,591.002,616.002,550.002,611.002,611.0089,800
Jan 27, 20222,695.002,705.002,546.002,550.002,550.0085,300
Jan 26, 20222,760.002,767.002,684.002,684.002,684.0074,300
Jan 25, 20222,828.002,858.002,733.002,760.002,760.0086,500
Jan 24, 20222,870.002,884.002,824.002,853.002,853.0052,400
Jan 21, 20222,880.002,899.002,829.002,889.002,889.0080,600
Jan 20, 20222,926.002,984.002,892.002,968.002,968.0097,800
Jan 19, 20223,080.003,080.002,952.002,971.002,971.0082,800
Jan 18, 20223,180.003,195.003,110.003,110.003,110.0084,900
Jan 17, 20223,220.003,240.003,140.003,160.003,160.0096,300
Jan 14, 20223,325.003,370.003,250.003,250.003,250.0079,400
Jan 13, 20223,425.003,425.003,340.003,370.003,370.00120,200
Jan 12, 20223,545.003,560.003,430.003,430.003,430.0089,200
Jan 11, 20223,530.003,545.003,465.003,505.003,505.0079,300
Jan 07, 20223,515.003,585.003,480.003,530.003,530.0079,200
Jan 06, 20223,575.003,595.003,500.003,500.003,500.00105,800
Jan 05, 20223,615.003,655.003,520.003,640.003,640.00146,800
Jan 04, 20223,730.003,735.003,595.003,620.003,620.00145,000
Dec 30, 20213,610.003,745.003,590.003,740.003,740.00121,600
Dec 29, 20213,605.003,675.003,575.003,640.003,640.00124,600
Dec 29, 202160 Dividend
Dec 28, 20213,640.003,710.003,555.003,655.003,595.00291,100
Dec 27, 20213,510.003,680.003,485.003,595.003,535.98360,800
Dec 24, 20213,330.003,555.003,310.003,515.003,457.30599,700
Dec 23, 20213,000.003,055.003,000.003,030.002,980.2640,100
Dec 22, 20213,000.003,035.002,992.003,000.002,950.7525,600
Dec 21, 20212,982.003,015.002,926.002,986.002,936.9857,100
Dec 20, 20213,015.003,020.002,909.002,909.002,861.2549,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement