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

Aizawa Securities Group Co., Ltd. (8708.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
716.00+16.00 (+2.29%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022705.00716.00698.00716.00716.0042,200
Nov 24, 2022678.00700.00678.00700.00700.0045,200
Nov 22, 2022660.00672.00660.00672.00672.0031,300
Nov 21, 2022660.00662.00656.00658.00658.0016,500
Nov 18, 2022660.00665.00660.00660.00660.0017,700
Nov 17, 2022656.00667.00656.00657.00657.0020,900
Nov 16, 2022662.00667.00654.00654.00654.0018,100
Nov 15, 2022655.00668.00654.00668.00668.0021,200
Nov 14, 2022651.00670.00651.00655.00655.0021,100
Nov 11, 2022651.00661.00651.00659.00659.0036,000
Nov 10, 2022640.00649.00640.00641.00641.0016,200
Nov 09, 2022650.00652.00641.00646.00646.0020,000
Nov 08, 2022648.00653.00643.00651.00651.0019,800
Nov 07, 2022646.00649.00640.00643.00643.0021,700
Nov 04, 2022647.00652.00645.00645.00645.0033,400
Nov 02, 2022654.00655.00647.00650.00650.0042,300
Nov 01, 2022651.00655.00645.00655.00655.0057,700
Oct 31, 2022650.00663.00647.00651.00651.0051,000
Oct 28, 2022644.00654.00636.00640.00640.00227,400
Oct 27, 2022662.00664.00651.00654.00654.0031,800
Oct 26, 2022670.00670.00656.00664.00664.0040,900
Oct 25, 2022659.00674.00651.00664.00664.0059,800
Oct 24, 2022656.00660.00651.00654.00654.0038,600
Oct 21, 2022675.00675.00651.00651.00651.0040,700
Oct 20, 2022676.00682.00668.00682.00682.0025,300
Oct 19, 2022686.00686.00674.00686.00686.0024,200
Oct 18, 2022683.00685.00671.00685.00685.0018,300
Oct 17, 2022678.00684.00665.00669.00669.0020,400
Oct 14, 2022673.00695.00671.00687.00687.0041,800
Oct 13, 2022668.00668.00657.00663.00663.0041,700
Oct 12, 2022666.00682.00660.00668.00668.0075,500
Oct 11, 2022688.00706.00675.00675.00675.0081,700
Oct 07, 2022700.00717.00699.00702.00702.0075,100
Oct 06, 2022681.00711.00681.00710.00710.0072,700
Oct 05, 2022680.00692.00680.00680.00680.0046,500
Oct 04, 2022663.00678.00663.00674.00674.0063,200
Oct 03, 2022640.00658.00640.00655.00655.0032,100
Sep 30, 2022644.00657.00642.00643.00643.0050,000
Sep 29, 2022650.00654.00642.00650.00650.0041,700
Sep 29, 202213 Dividend
Sep 28, 2022647.00649.00634.00646.00633.0069,700
Sep 27, 2022644.00654.00634.00641.00628.10124,700
Sep 26, 2022656.00656.00635.00641.00628.1088,200
Sep 22, 2022636.00647.00635.00636.00623.2029,500
Sep 21, 2022648.00652.00639.00646.00633.0034,200
Sep 20, 2022645.00653.00645.00651.00637.9017,600
Sep 16, 2022630.00654.00630.00646.00633.0049,800
Sep 15, 2022641.00644.00630.00630.00617.3228,900
Sep 14, 2022642.00650.00639.00639.00626.1452,300
Sep 13, 2022659.00659.00649.00649.00635.9428,400
Sep 12, 2022668.00668.00653.00660.00646.7225,800
Sep 09, 2022662.00679.00662.00666.00652.6051,300
Sep 08, 2022645.00666.00645.00662.00648.6852,300
Sep 07, 2022643.00655.00643.00648.00634.9648,600
Sep 06, 2022654.00657.00643.00646.00633.0037,500
Sep 05, 2022645.00656.00645.00654.00640.8418,700
Sep 02, 2022650.00654.00644.00651.00637.9026,400
Sep 01, 2022642.00656.00642.00649.00635.9437,500
Aug 31, 2022651.00655.00648.00648.00634.9623,600
Aug 30, 2022652.00656.00647.00656.00642.8022,700
Aug 29, 2022646.00653.00644.00646.00633.0034,300
Aug 26, 2022670.00671.00656.00656.00642.807,200
Aug 25, 2022660.00666.00654.00666.00652.6025,700
Aug 24, 2022645.00654.00645.00650.00636.9216,100
Aug 23, 2022642.00650.00642.00647.00633.9818,800
Aug 22, 2022649.00654.00642.00651.00637.9014,400
Aug 19, 2022657.00657.00649.00650.00636.9212,300
Aug 18, 2022661.00663.00650.00651.00637.9025,400
Aug 17, 2022658.00670.00658.00670.00656.5215,600
Aug 16, 2022662.00665.00656.00658.00644.7612,300
Aug 15, 2022673.00673.00660.00662.00648.688,800
Aug 12, 2022655.00675.00655.00670.00656.5234,900
Aug 10, 2022648.00654.00645.00650.00636.9210,900
Aug 09, 2022658.00658.00648.00650.00636.9215,400
Aug 08, 2022669.00673.00650.00651.00637.9026,300
Aug 05, 2022639.00677.00636.00677.00663.3881,700
Aug 04, 2022646.00647.00636.00639.00626.1426,800
Aug 03, 2022655.00658.00635.00636.00623.2038,500
Aug 02, 2022684.00684.00648.00648.00634.9657,300
Aug 01, 2022698.00703.00683.00686.00672.2030,600
Jul 29, 2022686.00692.00685.00689.00675.1325,400
Jul 28, 2022696.00707.00685.00694.00680.0359,000
Jul 27, 2022716.00716.00700.00703.00688.8516,100
Jul 26, 2022711.00720.00708.00713.00698.6512,900
Jul 25, 2022713.00715.00700.00711.00696.6925,700
Jul 22, 2022720.00720.00709.00709.00694.7328,100
Jul 21, 2022715.00722.00707.00720.00705.5133,700
Jul 20, 2022721.00727.00717.00726.00711.3936,700
Jul 19, 2022706.00706.00693.00702.00687.8723,300
Jul 15, 2022713.00713.00700.00704.00689.8317,400
Jul 14, 2022712.00715.00701.00711.00696.6940,200
Jul 13, 2022715.00721.00712.00712.00697.6716,200
Jul 12, 2022720.00720.00704.00712.00697.6755,000
Jul 11, 2022715.00731.00715.00725.00710.4148,800
Jul 08, 2022711.00723.00703.00708.00693.7558,700
Jul 07, 2022717.00721.00708.00708.00693.7541,500
Jul 06, 2022708.00712.00699.00699.00684.9327,100
Jul 05, 2022720.00725.00709.00709.00694.7325,900
Jul 04, 2022727.00732.00715.00720.00705.5143,000
Jul 01, 2022719.00723.00709.00719.00704.5353,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement