7816.T - Snow Peak, Inc.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20191,214.001,226.001,197.001,216.001,216.0036,400
Aug 20, 20191,185.001,226.001,175.001,215.001,215.0064,900
Aug 19, 20191,191.001,193.001,168.001,178.001,178.0052,200
Aug 16, 20191,200.001,211.001,182.001,188.001,188.0069,200
Aug 15, 20191,203.001,217.001,192.001,200.001,200.0075,000
Aug 14, 20191,250.001,251.001,210.001,233.001,233.0075,600
Aug 13, 20191,203.001,243.001,188.001,228.001,228.00130,600
Aug 09, 20191,321.001,340.001,309.001,323.001,323.0060,800
Aug 08, 20191,320.001,345.001,310.001,334.001,334.0044,300
Aug 07, 20191,301.001,324.001,291.001,317.001,317.0045,300
Aug 06, 20191,256.001,309.001,241.001,308.001,308.0080,100
Aug 05, 20191,317.001,326.001,269.001,302.001,302.0072,800
Aug 02, 20191,315.001,326.001,302.001,326.001,326.0067,600
Aug 01, 20191,350.001,353.001,339.001,341.001,341.0046,800
Jul 31, 20191,377.001,384.001,352.001,361.001,361.0067,000
Jul 30, 20191,393.001,400.001,382.001,383.001,383.0096,900
Jul 29, 20191,373.001,400.001,370.001,393.001,393.0045,600
Jul 26, 20191,365.001,379.001,359.001,373.001,373.0040,000
Jul 25, 20191,389.001,389.001,366.001,369.001,369.0036,600
Jul 24, 20191,392.001,393.001,370.001,380.001,380.0033,800
Jul 23, 20191,374.001,407.001,365.001,392.001,392.0048,200
Jul 22, 20191,407.001,408.001,374.001,379.001,379.0058,100
Jul 19, 20191,372.001,413.001,362.001,411.001,411.0061,200
Jul 18, 20191,418.001,422.001,360.001,360.001,360.0074,500
Jul 17, 20191,475.001,475.001,428.001,436.001,436.0061,200
Jul 16, 20191,445.001,486.001,431.001,475.001,475.0092,200
Jul 12, 20191,458.001,483.001,438.001,443.001,443.0077,700
Jul 11, 20191,450.001,492.001,425.001,448.001,448.0087,900
Jul 10, 20191,405.001,452.001,395.001,449.001,449.0058,600
Jul 09, 20191,430.001,437.001,405.001,405.001,405.0029,600
Jul 08, 20191,449.001,461.001,425.001,429.001,429.0067,200
Jul 05, 20191,430.001,451.001,417.001,448.001,448.0052,000
Jul 04, 20191,436.001,438.001,425.001,431.001,431.0020,800
Jul 03, 20191,429.001,444.001,428.001,433.001,433.0064,200
Jul 02, 20191,441.001,446.001,427.001,435.001,435.0046,300
Jul 01, 20191,442.001,456.001,427.001,447.001,447.0053,800
Jun 28, 20191,450.001,451.001,436.001,436.001,436.0048,700
Jun 27, 20191,448.001,456.001,423.001,449.001,449.0049,700
Jun 26, 20191,448.001,453.001,432.001,442.001,442.0039,100
Jun 25, 20191,432.001,461.001,408.001,444.001,444.00100,800
Jun 24, 20191,411.001,439.001,401.001,437.001,437.0056,900
Jun 21, 20191,410.001,423.001,390.001,408.001,408.0083,400
Jun 20, 20191,385.001,421.001,385.001,403.001,403.0062,800
Jun 19, 20191,340.001,385.001,339.001,385.001,385.0076,300
Jun 18, 20191,362.001,362.001,317.001,327.001,327.00134,100
Jun 17, 20191,418.001,418.001,362.001,362.001,362.0080,800
Jun 14, 20191,418.001,444.001,403.001,420.001,420.0062,100
Jun 13, 20191,381.001,407.001,359.001,400.001,400.0068,300
Jun 12, 20191,431.001,432.001,397.001,397.001,397.0042,000
Jun 11, 20191,440.001,440.001,421.001,440.001,440.0046,200
Jun 10, 20191,429.001,450.001,416.001,440.001,440.0051,400
Jun 07, 20191,411.001,426.001,398.001,422.001,422.0049,300
Jun 06, 20191,395.001,416.001,375.001,408.001,408.0047,700
Jun 05, 20191,372.001,414.001,350.001,395.001,395.0069,000
Jun 04, 20191,385.001,394.001,344.001,352.001,352.0063,800
Jun 03, 20191,373.001,395.001,357.001,388.001,388.0069,900
May 31, 20191,375.001,409.001,364.001,395.001,395.0078,000
May 30, 20191,432.001,436.001,387.001,387.001,387.0070,800
May 29, 20191,433.001,450.001,413.001,444.001,444.0071,100
May 28, 20191,430.001,453.001,406.001,445.001,445.00106,500
May 27, 20191,450.001,456.001,424.001,437.001,437.00117,600
May 24, 20191,450.001,480.001,382.001,473.001,473.00121,500
May 23, 20191,480.001,484.001,457.001,471.001,471.00113,700
May 22, 20191,484.001,501.001,466.001,489.001,489.0098,200
May 21, 20191,500.001,502.001,470.001,484.001,484.00119,500
May 20, 20191,529.001,552.001,502.001,528.001,528.0045,700
May 17, 20191,556.001,556.001,491.001,537.001,537.0089,200
May 16, 20191,616.001,620.001,531.001,552.001,552.0061,400
May 15, 20191,604.001,632.001,544.001,613.001,613.0086,300
May 14, 20191,553.001,600.001,517.001,589.001,589.0074,100
May 13, 20191,581.001,612.001,575.001,587.001,587.0029,200
May 10, 20191,587.001,606.001,566.001,578.001,578.0043,700
May 09, 20191,592.001,602.001,581.001,590.001,590.0046,000
May 08, 20191,603.001,603.001,578.001,586.001,586.0033,300
May 07, 20191,590.001,616.001,577.001,603.001,603.0058,900
Apr 26, 20191,574.001,586.001,553.001,578.001,578.0045,200
Apr 25, 20191,569.001,583.001,567.001,578.001,578.0030,000
Apr 24, 20191,583.001,589.001,558.001,567.001,567.0036,300
Apr 23, 20191,554.001,573.001,531.001,565.001,565.0033,900
Apr 22, 20191,560.001,594.001,555.001,568.001,568.0053,800
Apr 19, 20191,533.001,548.001,533.001,544.001,544.0015,500
Apr 18, 20191,551.001,558.001,521.001,531.001,531.0035,600
Apr 17, 20191,576.001,576.001,529.001,551.001,551.0028,400
Apr 16, 20191,554.001,577.001,549.001,561.001,561.0036,500
Apr 15, 20191,535.001,567.001,535.001,547.001,547.0045,700
Apr 12, 20191,518.001,530.001,508.001,526.001,526.0027,100
Apr 11, 20191,496.001,512.001,496.001,499.001,499.0021,300
Apr 10, 20191,481.001,497.001,474.001,496.001,496.0013,100
Apr 09, 20191,495.001,506.001,484.001,489.001,489.0039,900
Apr 08, 20191,502.001,517.001,486.001,508.001,508.0027,500
Apr 05, 20191,484.001,505.001,471.001,492.001,492.0034,000
Apr 04, 20191,502.001,530.001,485.001,494.001,494.0056,000
Apr 03, 20191,493.001,514.001,470.001,494.001,494.0038,600
Apr 02, 20191,533.001,533.001,481.001,508.001,508.0052,900
Apr 01, 20191,547.001,564.001,521.001,529.001,529.0052,600
Mar 29, 20191,520.001,556.001,517.001,537.001,537.00105,800
Mar 28, 20191,484.001,509.001,461.001,505.001,505.0038,600
Mar 27, 20191,475.001,489.001,473.001,484.001,484.0029,200
Mar 26, 20191,416.001,484.001,416.001,464.001,464.0072,900
Mar 25, 20191,385.001,404.001,334.001,401.001,401.0063,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...