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

Taiheiyo Kouhatsu Incorporated (8835.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
794.00-8.00 (-1.00%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022801.00803.00785.00794.00794.0072,700
Dec 07, 2022765.00803.00762.00802.00802.0089,100
Dec 06, 2022750.00772.00739.00771.00771.0079,800
Dec 05, 2022749.00757.00742.00754.00754.0054,500
Dec 02, 2022735.00751.00731.00750.00750.0057,400
Dec 01, 2022747.00747.00729.00734.00734.0068,000
Nov 30, 2022750.00760.00747.00748.00748.0031,600
Nov 29, 2022743.00757.00738.00748.00748.0049,100
Nov 28, 2022774.00776.00744.00744.00744.0089,700
Nov 25, 2022755.00774.00750.00774.00774.0064,000
Nov 24, 2022750.00756.00747.00755.00755.0048,300
Nov 22, 2022746.00753.00740.00743.00743.0040,600
Nov 21, 2022743.00748.00734.00738.00738.0059,700
Nov 18, 2022733.00753.00733.00743.00743.0097,800
Nov 17, 2022738.00741.00726.00726.00726.0045,100
Nov 16, 2022709.00734.00702.00733.00733.00112,100
Nov 15, 2022681.00709.00675.00708.00708.00176,200
Nov 14, 2022695.00704.00676.00678.00678.00286,800
Nov 11, 2022744.00756.00735.00740.00740.00348,200
Nov 10, 2022702.00724.00702.00721.00721.0056,400
Nov 09, 2022713.00723.00706.00710.00710.0049,300
Nov 08, 2022709.00715.00702.00713.00713.0045,000
Nov 07, 2022707.00709.00693.00709.00709.0044,500
Nov 04, 2022686.00707.00686.00699.00699.00102,500
Nov 02, 2022687.00692.00682.00683.00683.0026,000
Nov 01, 2022685.00690.00681.00687.00687.0025,200
Oct 31, 2022674.00682.00659.00678.00678.0053,400
Oct 28, 2022677.00680.00656.00657.00657.00132,300
Oct 27, 2022680.00682.00673.00678.00678.0022,400
Oct 26, 2022697.00697.00680.00684.00684.0087,400
Oct 25, 2022672.00687.00666.00687.00687.0053,500
Oct 24, 2022666.00669.00656.00668.00668.0040,800
Oct 21, 2022652.00661.00649.00656.00656.0025,800
Oct 20, 2022656.00660.00651.00653.00653.0031,400
Oct 19, 2022656.00665.00647.00655.00655.0037,400
Oct 18, 2022657.00659.00648.00652.00652.0021,600
Oct 17, 2022643.00654.00641.00653.00653.0034,800
Oct 14, 2022652.00659.00648.00651.00651.0055,700
Oct 13, 2022655.00656.00640.00642.00642.0051,700
Oct 12, 2022676.00676.00653.00657.00657.0054,800
Oct 11, 2022655.00679.00649.00677.00677.00120,200
Oct 07, 2022661.00664.00657.00659.00659.0029,700
Oct 06, 2022663.00676.00663.00668.00668.0023,100
Oct 05, 2022673.00673.00661.00671.00671.0026,400
Oct 04, 2022660.00671.00660.00669.00669.0026,500
Oct 03, 2022644.00651.00634.00651.00651.0027,400
Sep 30, 2022658.00658.00643.00645.00645.0028,900
Sep 29, 2022655.00665.00650.00665.00665.0034,000
Sep 28, 2022652.00652.00636.00645.00645.0058,600
Sep 27, 2022654.00661.00652.00654.00654.0022,300
Sep 26, 2022662.00663.00645.00648.00648.0050,900
Sep 22, 2022665.00675.00663.00666.00666.0037,800
Sep 21, 2022675.00677.00667.00668.00668.0035,800
Sep 20, 2022683.00685.00675.00681.00681.0025,900
Sep 16, 2022697.00704.00677.00677.00677.0033,200
Sep 15, 2022694.00703.00693.00700.00700.0021,600
Sep 14, 2022707.00707.00690.00694.00694.0030,100
Sep 13, 2022710.00710.00699.00702.00702.0020,600
Sep 12, 2022708.00713.00698.00710.00710.0035,000
Sep 09, 2022702.00708.00697.00707.00707.0034,800
Sep 08, 2022688.00708.00688.00708.00708.0066,100
Sep 07, 2022692.00692.00684.00687.00687.0033,000
Sep 06, 2022678.00698.00678.00694.00694.0056,400
Sep 05, 2022673.00687.00673.00682.00682.0017,900
Sep 02, 2022683.00683.00669.00680.00680.0031,300
Sep 01, 2022702.00705.00683.00684.00684.0066,100
Aug 31, 2022709.00715.00699.00715.00715.0046,400
Aug 30, 2022710.00712.00702.00712.00712.0022,100
Aug 29, 2022692.00717.00683.00704.00704.0099,100
Aug 26, 2022695.00708.00695.00706.00706.0033,700
Aug 25, 2022702.00702.00696.00698.00698.0023,000
Aug 24, 2022709.00709.00693.00702.00702.0044,900
Aug 23, 2022683.00710.00681.00703.00703.0057,900
Aug 22, 2022690.00699.00683.00683.00683.0031,900
Aug 19, 2022722.00727.00694.00695.00695.00147,600
Aug 18, 2022678.00723.00677.00722.00722.00276,400
Aug 17, 2022658.00670.00657.00668.00668.0060,800
Aug 16, 2022658.00670.00655.00658.00658.0051,100
Aug 15, 2022671.00672.00651.00662.00662.0065,200
Aug 12, 2022656.00670.00649.00670.00670.00222,600
Aug 10, 2022628.00628.00619.00625.00625.0044,100
Aug 09, 2022623.00624.00616.00620.00620.0033,400
Aug 08, 2022614.00624.00611.00620.00620.0045,900
Aug 05, 2022608.00612.00608.00612.00612.0033,300
Aug 04, 2022609.00610.00608.00609.00609.0015,500
Aug 03, 2022610.00613.00608.00608.00608.0043,700
Aug 02, 2022617.00619.00613.00613.00613.0015,200
Aug 01, 2022619.00619.00615.00618.00618.0018,700
Jul 29, 2022623.00623.00617.00617.00617.0015,400
Jul 28, 2022626.00626.00612.00619.00619.0040,800
Jul 27, 2022620.00620.00615.00616.00616.0010,300
Jul 26, 2022619.00620.00615.00620.00620.0014,500
Jul 25, 2022618.00618.00614.00618.00618.0018,300
Jul 22, 2022616.00618.00612.00616.00616.0024,600
Jul 21, 2022615.00618.00614.00615.00615.0014,500
Jul 20, 2022616.00620.00613.00617.00617.0025,200
Jul 19, 2022620.00620.00611.00613.00613.0021,700
Jul 15, 2022631.00631.00615.00615.00615.0029,400
Jul 14, 2022615.00633.00613.00631.00631.0072,000
Jul 13, 2022611.00626.00607.00612.00612.0052,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement