U.S. markets close in 5 hours 57 minutes

Aiful Corporation (8515.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
336.00+13.00 (+4.02%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021329.00338.00316.00336.00336.0016,126,500
May 13, 2021316.00338.00312.00323.00323.0028,674,900
May 12, 2021310.00310.00296.00300.00300.006,805,400
May 11, 2021322.00322.00309.00311.00311.007,174,500
May 10, 2021326.00329.00320.00324.00324.006,239,500
May 07, 2021320.00326.00319.00322.00322.005,709,000
May 06, 2021316.00325.00316.00320.00320.005,593,900
Apr 30, 2021312.00319.00311.00314.00314.006,666,500
Apr 28, 2021312.00315.00309.00311.00311.003,959,800
Apr 27, 2021311.00319.00304.00311.00311.0011,408,700
Apr 26, 2021296.00302.00294.00300.00300.003,511,300
Apr 23, 2021293.00300.00292.00294.00294.004,186,400
Apr 22, 2021298.00299.00291.00294.00294.005,657,800
Apr 21, 2021298.00305.00295.00296.00296.005,564,600
Apr 20, 2021307.00308.00303.00305.00305.003,378,100
Apr 19, 2021313.00313.00308.00310.00310.004,402,000
Apr 16, 2021316.00317.00312.00316.00316.002,793,600
Apr 15, 2021318.00321.00314.00316.00316.003,106,400
Apr 14, 2021315.00317.00312.00317.00317.002,852,300
Apr 13, 2021311.00319.00311.00317.00317.004,151,300
Apr 12, 2021312.00314.00309.00311.00311.003,556,800
Apr 09, 2021307.00312.00306.00308.00308.002,842,900
Apr 08, 2021317.00317.00306.00308.00308.005,664,400
Apr 07, 2021319.00323.00317.00318.00318.004,523,300
Apr 06, 2021323.00323.00314.00319.00319.004,963,000
Apr 05, 2021315.00324.00310.00322.00322.005,480,700
Apr 02, 2021317.00318.00312.00314.00314.003,577,100
Apr 01, 2021320.00321.00314.00316.00316.004,668,800
Mar 31, 2021321.00323.00317.00320.00320.004,503,700
Mar 30, 2021321.00324.00317.00324.00324.004,268,100
Mar 30, 20211 Dividend
Mar 29, 2021329.00330.00316.00319.00318.005,682,000
Mar 26, 2021324.00327.00321.00326.00324.984,894,900
Mar 25, 2021324.00328.00319.00320.00319.004,281,100
Mar 24, 2021318.00326.00318.00323.00321.995,341,200
Mar 23, 2021327.00331.00324.00324.00322.986,060,800
Mar 22, 2021335.00335.00326.00328.00326.976,772,200
Mar 19, 2021319.00337.00319.00334.00332.9514,667,500
Mar 18, 2021317.00322.00314.00321.00319.997,006,700
Mar 17, 2021313.00319.00312.00316.00315.014,477,300
Mar 16, 2021316.00317.00312.00315.00314.016,043,200
Mar 15, 2021311.00320.00309.00318.00317.006,578,100
Mar 12, 2021308.00312.00303.00310.00309.037,133,600
Mar 11, 2021325.00329.00302.00306.00305.0417,830,400
Mar 10, 2021325.00330.00318.00327.00325.9711,207,800
Mar 09, 2021314.00330.00311.00330.00328.9719,713,100
Mar 08, 2021296.00315.00295.00311.00310.0320,539,000
Mar 05, 2021293.00293.00287.00293.00292.084,900,200
Mar 04, 2021294.00297.00286.00292.00291.086,300,400
Mar 03, 2021289.00295.00288.00295.00294.084,418,400
Mar 02, 2021294.00301.00283.00288.00287.1012,768,500
Mar 01, 2021282.00292.00279.00289.00288.097,232,400
Feb 26, 2021285.00288.00280.00280.00279.127,069,700
Feb 25, 2021290.00291.00284.00289.00288.093,627,300
Feb 24, 2021279.00293.00279.00284.00283.1110,523,300
Feb 22, 2021281.00285.00279.00279.00278.133,579,200
Feb 19, 2021276.00281.00276.00280.00279.122,753,600
Feb 18, 2021288.00289.00277.00277.00276.136,750,600
Feb 17, 2021280.00287.00276.00286.00285.106,529,400
Feb 16, 2021278.00285.00278.00281.00280.126,347,900
Feb 15, 2021279.00280.00273.00278.00277.133,953,800
Feb 12, 2021281.00282.00273.00277.00276.136,136,700
Feb 10, 2021276.00284.00275.00284.00283.114,624,300
Feb 09, 2021283.00284.00273.00277.00276.136,298,600
Feb 08, 2021283.00286.00281.00284.00283.115,339,800
Feb 05, 2021289.00290.00280.00282.00281.126,263,300
Feb 04, 2021281.00286.00280.00286.00285.107,254,700
Feb 03, 2021273.00280.00273.00280.00279.126,142,600
Feb 02, 2021271.00274.00268.00272.00271.154,342,500
Feb 01, 2021262.00273.00262.00271.00270.155,207,600
Jan 29, 2021274.00275.00264.00266.00265.177,384,800
Jan 28, 2021262.00272.00262.00272.00271.159,646,200
Jan 27, 2021268.00271.00267.00270.00269.152,830,900
Jan 26, 2021266.00271.00265.00266.00265.176,117,400
Jan 25, 2021262.00266.00259.00265.00264.175,196,800
Jan 22, 2021263.00264.00261.00261.00260.184,022,700
Jan 21, 2021257.00261.00255.00261.00260.185,037,500
Jan 20, 2021257.00258.00253.00256.00255.204,228,600
Jan 19, 2021257.00260.00256.00257.00256.193,237,700
Jan 18, 2021256.00260.00253.00255.00254.204,213,700
Jan 15, 2021258.00261.00256.00257.00256.194,189,100
Jan 14, 2021259.00261.00254.00258.00257.197,433,400
Jan 13, 2021256.00261.00255.00258.00257.195,749,700
Jan 12, 2021255.00259.00255.00255.00254.204,748,200
Jan 08, 2021255.00255.00251.00253.00252.214,049,400
Jan 07, 2021253.00258.00252.00254.00253.206,273,000
Jan 06, 2021246.00253.00246.00250.00249.225,701,000
Jan 05, 2021242.00247.00241.00247.00246.234,988,800
Jan 04, 2021249.00249.00243.00245.00244.234,429,200
Dec 30, 2020247.00250.00246.00248.00247.223,303,600
Dec 29, 2020246.00251.00245.00250.00249.224,228,000
Dec 28, 2020252.00253.00244.00245.00244.234,471,600
Dec 25, 2020252.00253.00249.00252.00251.212,431,100
Dec 24, 2020250.00255.00249.00250.00249.224,319,600
Dec 23, 2020246.00249.00244.00249.00248.223,742,700
Dec 22, 2020253.00255.00245.00248.00247.228,026,100
Dec 21, 2020260.00261.00254.00256.00255.204,361,100
Dec 18, 2020257.00261.00256.00259.00258.193,530,300
Dec 17, 2020263.00263.00257.00258.00257.194,357,500
Dec 16, 2020263.00266.00261.00262.00261.182,897,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...