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

Tokyo Rakutenchi Co.,Ltd. (8842.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
4,375.00-5.00 (-0.11%)
As of 11:35AM JST. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20224,355.004,395.004,350.004,375.004,375.0013,500
Dec 08, 20224,450.004,495.004,305.004,380.004,380.0026,400
Dec 07, 20224,210.004,310.004,210.004,270.004,270.007,700
Dec 06, 20224,240.004,240.004,215.004,215.004,215.003,800
Dec 05, 20224,230.004,270.004,230.004,250.004,250.004,400
Dec 02, 20224,295.004,295.004,230.004,230.004,230.008,100
Dec 01, 20224,400.004,400.004,310.004,325.004,325.006,400
Nov 30, 20224,355.004,405.004,350.004,355.004,355.008,100
Nov 29, 20224,350.004,355.004,330.004,335.004,335.001,400
Nov 28, 20224,330.004,355.004,320.004,335.004,335.002,700
Nov 25, 20224,320.004,365.004,315.004,330.004,330.006,100
Nov 24, 20224,270.004,320.004,270.004,320.004,320.006,800
Nov 22, 20224,250.004,265.004,245.004,260.004,260.004,800
Nov 21, 20224,240.004,250.004,230.004,240.004,240.002,800
Nov 18, 20224,175.004,215.004,175.004,200.004,200.003,400
Nov 17, 20224,135.004,180.004,130.004,130.004,130.001,600
Nov 16, 20224,185.004,185.004,105.004,105.004,105.004,000
Nov 15, 20224,130.004,160.004,115.004,130.004,130.002,100
Nov 14, 20224,220.004,220.004,130.004,160.004,160.003,100
Nov 11, 20224,240.004,275.004,230.004,255.004,255.005,700
Nov 10, 20224,230.004,235.004,205.004,235.004,235.002,800
Nov 09, 20224,215.004,245.004,215.004,220.004,220.002,800
Nov 08, 20224,180.004,230.004,180.004,185.004,185.004,100
Nov 07, 20224,155.004,195.004,110.004,180.004,180.004,500
Nov 04, 20224,235.004,235.004,155.004,155.004,155.005,100
Nov 02, 20224,320.004,320.004,230.004,240.004,240.004,700
Nov 01, 20224,245.004,320.004,245.004,320.004,320.004,800
Oct 31, 20224,270.004,270.004,205.004,245.004,245.003,900
Oct 28, 20224,255.004,270.004,235.004,270.004,270.0019,800
Oct 27, 20224,250.004,250.004,200.004,230.004,230.002,500
Oct 26, 20224,200.004,245.004,200.004,245.004,245.002,800
Oct 25, 20224,200.004,210.004,175.004,200.004,200.004,800
Oct 24, 20224,200.004,200.004,155.004,200.004,200.002,700
Oct 21, 20224,195.004,200.004,160.004,200.004,200.004,100
Oct 20, 20224,155.004,195.004,155.004,195.004,195.004,200
Oct 19, 20224,175.004,180.004,155.004,155.004,155.003,000
Oct 18, 20224,155.004,175.004,145.004,175.004,175.005,600
Oct 17, 20224,135.004,140.004,085.004,135.004,135.005,300
Oct 14, 20224,055.004,150.004,050.004,115.004,115.0018,200
Oct 13, 20224,070.004,070.003,995.004,030.004,030.005,700
Oct 12, 20224,015.004,070.004,000.004,070.004,070.0011,300
Oct 11, 20224,000.004,030.003,985.003,990.003,990.005,900
Oct 07, 20223,990.004,045.003,985.004,045.004,045.005,200
Oct 06, 20223,940.004,010.003,940.003,990.003,990.006,000
Oct 05, 20223,910.003,955.003,910.003,940.003,940.005,100
Oct 04, 20223,885.003,950.003,885.003,945.003,945.009,900
Oct 03, 20223,950.003,950.003,865.003,880.003,880.0011,500
Sep 30, 20223,990.004,000.003,940.003,940.003,940.009,100
Sep 29, 20223,970.003,995.003,960.003,990.003,990.006,600
Sep 28, 20224,000.004,000.003,920.003,965.003,965.0011,400
Sep 27, 20224,030.004,030.003,985.003,985.003,985.004,900
Sep 26, 20224,035.004,040.004,005.004,030.004,030.006,000
Sep 22, 20224,080.004,080.004,050.004,060.004,060.003,900
Sep 21, 20224,055.004,090.004,035.004,085.004,085.006,600
Sep 20, 20224,055.004,060.004,025.004,060.004,060.004,400
Sep 16, 20224,040.004,045.004,015.004,045.004,045.003,500
Sep 15, 20224,035.004,050.004,020.004,020.004,020.002,400
Sep 14, 20224,050.004,080.004,025.004,055.004,055.007,300
Sep 13, 20224,060.004,060.004,030.004,055.004,055.0010,500
Sep 12, 20223,980.004,060.003,975.004,060.004,060.0010,600
Sep 09, 20223,970.004,000.003,955.003,960.003,960.008,800
Sep 08, 20224,030.004,050.003,970.003,970.003,970.0011,400
Sep 07, 20224,060.004,060.004,040.004,060.004,060.008,800
Sep 06, 20224,025.004,055.004,005.004,055.004,055.007,300
Sep 05, 20224,035.004,035.003,990.004,025.004,025.005,400
Sep 02, 20224,035.004,065.004,025.004,050.004,050.005,700
Sep 01, 20224,080.004,080.004,025.004,050.004,050.006,600
Aug 31, 20224,050.004,070.004,050.004,070.004,070.00600
Aug 30, 20224,060.004,080.004,050.004,055.004,055.004,100
Aug 29, 20224,025.004,060.004,015.004,060.004,060.006,200
Aug 26, 20224,025.004,050.004,025.004,025.004,025.001,800
Aug 25, 20224,050.004,060.004,020.004,020.004,020.001,900
Aug 24, 20224,025.004,065.004,025.004,060.004,060.003,200
Aug 23, 20224,065.004,065.004,025.004,025.004,025.002,700
Aug 22, 20224,065.004,085.004,055.004,055.004,055.001,900
Aug 19, 20224,080.004,080.004,035.004,035.004,035.001,600
Aug 18, 20224,045.004,070.004,035.004,070.004,070.001,000
Aug 17, 20224,095.004,095.004,045.004,060.004,060.003,500
Aug 16, 20224,080.004,095.004,075.004,095.004,095.001,800
Aug 15, 20224,070.004,090.004,050.004,080.004,080.005,300
Aug 12, 20224,025.004,065.004,025.004,065.004,065.0011,000
Aug 10, 20224,010.004,025.004,005.004,025.004,025.003,600
Aug 09, 20224,010.004,010.004,000.004,010.004,010.003,700
Aug 08, 20223,995.004,005.003,985.004,005.004,005.001,400
Aug 05, 20223,985.003,990.003,985.003,990.003,990.002,000
Aug 04, 20223,990.004,000.003,980.004,000.004,000.003,000
Aug 03, 20223,985.003,985.003,960.003,980.003,980.003,200
Aug 02, 20224,010.004,015.003,990.003,990.003,990.005,200
Aug 01, 20224,000.004,045.004,000.004,030.004,030.007,900
Jul 29, 20224,000.004,000.003,985.003,995.003,995.004,600
Jul 28, 20224,000.004,020.003,965.003,990.003,990.0048,500
Jul 28, 202230 Dividend
Jul 27, 20224,020.004,075.004,010.004,065.004,035.0026,000
Jul 26, 20224,015.004,045.004,005.004,005.003,975.4411,400
Jul 25, 20224,015.004,025.004,005.004,025.003,995.307,900
Jul 22, 20224,020.004,025.004,000.004,000.003,970.485,200
Jul 21, 20224,005.004,020.004,000.004,020.003,990.332,700
Jul 20, 20224,005.004,030.003,985.004,010.003,980.417,500
Jul 19, 20223,980.004,010.003,975.003,995.003,965.527,100
Jul 15, 20223,970.003,995.003,970.003,970.003,940.704,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement