Lib Work Co.,Ltd. (1431.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:00PM JST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 713.00 | 716.00 | 707.00 | 710.00 | 710.00 | 103,700 |
| 27 June 2024 | 708.00 | 724.00 | 708.00 | 714.00 | 714.00 | 210,700 |
| 27 June 2024 | 1.6 Dividend | |||||
| 26 June 2024 | 743.00 | 743.00 | 735.00 | 735.00 | 733.40 | 351,200 |
| 25 June 2024 | 735.00 | 742.00 | 730.00 | 741.00 | 739.39 | 155,800 |
| 24 June 2024 | 727.00 | 734.00 | 726.00 | 730.00 | 728.41 | 45,700 |
| 21 June 2024 | 727.00 | 732.00 | 725.00 | 726.00 | 724.42 | 29,200 |
| 20 June 2024 | 722.00 | 732.00 | 721.00 | 732.00 | 730.41 | 37,500 |
| 19 June 2024 | 725.00 | 725.00 | 722.00 | 722.00 | 720.43 | 20,500 |
| 18 June 2024 | 724.00 | 725.00 | 723.00 | 725.00 | 723.42 | 12,500 |
| 17 June 2024 | 733.00 | 733.00 | 719.00 | 723.00 | 721.43 | 31,400 |
| 14 June 2024 | 718.00 | 733.00 | 718.00 | 730.00 | 728.41 | 27,300 |
| 13 June 2024 | 734.00 | 734.00 | 719.00 | 726.00 | 724.42 | 40,100 |
| 12 June 2024 | 732.00 | 734.00 | 728.00 | 730.00 | 728.41 | 15,400 |
| 11 June 2024 | 733.00 | 735.00 | 726.00 | 733.00 | 731.40 | 22,600 |
| 10 June 2024 | 733.00 | 734.00 | 725.00 | 732.00 | 730.41 | 16,900 |
| 07 June 2024 | 730.00 | 735.00 | 725.00 | 731.00 | 729.41 | 28,800 |
| 06 June 2024 | 734.00 | 734.00 | 730.00 | 730.00 | 728.41 | 24,600 |
| 05 June 2024 | 732.00 | 733.00 | 731.00 | 731.00 | 729.41 | 17,000 |
| 04 June 2024 | 723.00 | 730.00 | 721.00 | 730.00 | 728.41 | 29,900 |
| 03 June 2024 | 724.00 | 725.00 | 721.00 | 723.00 | 721.43 | 24,000 |
| 31 May 2024 | 717.00 | 725.00 | 717.00 | 721.00 | 719.43 | 22,600 |
| 30 May 2024 | 716.00 | 724.00 | 716.00 | 718.00 | 716.44 | 17,200 |
| 29 May 2024 | 720.00 | 724.00 | 716.00 | 717.00 | 715.44 | 35,100 |
| 28 May 2024 | 727.00 | 728.00 | 720.00 | 723.00 | 721.43 | 22,400 |
| 27 May 2024 | 726.00 | 728.00 | 722.00 | 727.00 | 725.42 | 25,500 |
| 24 May 2024 | 725.00 | 731.00 | 724.00 | 726.00 | 724.42 | 20,900 |
| 23 May 2024 | 725.00 | 731.00 | 724.00 | 729.00 | 727.41 | 25,500 |
| 22 May 2024 | 732.00 | 732.00 | 725.00 | 725.00 | 723.42 | 10,400 |
| 21 May 2024 | 734.00 | 736.00 | 730.00 | 732.00 | 730.41 | 12,100 |
| 20 May 2024 | 731.00 | 737.00 | 730.00 | 731.00 | 729.41 | 8,600 |
| 17 May 2024 | 726.00 | 734.00 | 723.00 | 729.00 | 727.41 | 27,100 |
| 16 May 2024 | 728.00 | 731.00 | 723.00 | 723.00 | 721.43 | 17,500 |
| 15 May 2024 | 733.00 | 738.00 | 725.00 | 728.00 | 726.42 | 15,200 |
| 14 May 2024 | 723.00 | 738.00 | 723.00 | 731.00 | 729.41 | 29,000 |
| 13 May 2024 | 735.00 | 735.00 | 719.00 | 722.00 | 720.43 | 60,800 |
| 10 May 2024 | 747.00 | 750.00 | 742.00 | 745.00 | 743.38 | 42,200 |
| 09 May 2024 | 747.00 | 748.00 | 744.00 | 746.00 | 744.38 | 23,000 |
| 08 May 2024 | 744.00 | 745.00 | 740.00 | 743.00 | 741.38 | 23,300 |
| 07 May 2024 | 744.00 | 744.00 | 739.00 | 743.00 | 741.38 | 17,300 |
| 02 May 2024 | 734.00 | 739.00 | 733.00 | 739.00 | 737.39 | 9,700 |
| 01 May 2024 | 732.00 | 738.00 | 732.00 | 738.00 | 736.39 | 15,000 |
| 30 Apr 2024 | 723.00 | 730.00 | 720.00 | 730.00 | 728.41 | 31,600 |
| 26 Apr 2024 | 725.00 | 727.00 | 721.00 | 723.00 | 721.43 | 20,400 |
| 25 Apr 2024 | 725.00 | 728.00 | 721.00 | 724.00 | 722.42 | 16,400 |
| 24 Apr 2024 | 723.00 | 727.00 | 723.00 | 725.00 | 723.42 | 20,000 |
| 23 Apr 2024 | 719.00 | 724.00 | 719.00 | 723.00 | 721.43 | 22,600 |
| 22 Apr 2024 | 714.00 | 721.00 | 714.00 | 719.00 | 717.43 | 35,700 |
| 19 Apr 2024 | 730.00 | 730.00 | 711.00 | 711.00 | 709.45 | 78,300 |
| 18 Apr 2024 | 724.00 | 732.00 | 721.00 | 730.00 | 728.41 | 31,000 |
| 17 Apr 2024 | 731.00 | 731.00 | 723.00 | 728.00 | 726.42 | 37,700 |
| 16 Apr 2024 | 740.00 | 740.00 | 730.00 | 730.00 | 728.41 | 22,600 |
| 15 Apr 2024 | 739.00 | 744.00 | 739.00 | 743.00 | 741.38 | 17,900 |
| 12 Apr 2024 | 732.00 | 741.00 | 732.00 | 738.00 | 736.39 | 32,100 |
| 11 Apr 2024 | 736.00 | 738.00 | 730.00 | 735.00 | 733.40 | 22,500 |
| 10 Apr 2024 | 739.00 | 748.00 | 737.00 | 737.00 | 735.40 | 46,100 |
| 09 Apr 2024 | 728.00 | 739.00 | 725.00 | 739.00 | 737.39 | 52,200 |
| 08 Apr 2024 | 725.00 | 735.00 | 722.00 | 729.00 | 727.41 | 53,900 |
| 05 Apr 2024 | 734.00 | 736.00 | 723.00 | 729.00 | 727.41 | 47,000 |
| 04 Apr 2024 | 730.00 | 741.00 | 725.00 | 734.00 | 732.40 | 58,700 |
| 03 Apr 2024 | 735.00 | 735.00 | 721.00 | 723.00 | 721.43 | 127,300 |
| 02 Apr 2024 | 746.00 | 747.00 | 738.00 | 738.00 | 736.39 | 130,200 |
| 01 Apr 2024 | 752.00 | 755.00 | 746.00 | 747.00 | 745.37 | 104,100 |
| 29 Mar 2024 | 755.00 | 756.00 | 750.00 | 753.00 | 751.36 | 48,900 |
| 28 Mar 2024 | 759.00 | 759.00 | 751.00 | 753.00 | 751.36 | 95,000 |
| 28 Mar 2024 | 1.6 Dividend | |||||
| 27 Mar 2024 | 756.00 | 764.00 | 753.00 | 764.00 | 760.74 | 170,300 |
| 26 Mar 2024 | 758.00 | 759.00 | 753.00 | 754.00 | 750.78 | 92,100 |
| 25 Mar 2024 | 762.00 | 764.00 | 759.00 | 759.00 | 755.76 | 82,800 |
| 22 Mar 2024 | 761.00 | 763.00 | 758.00 | 759.00 | 755.76 | 63,400 |
| 21 Mar 2024 | 758.00 | 762.00 | 756.00 | 758.00 | 754.77 | 46,800 |
| 19 Mar 2024 | 757.00 | 760.00 | 755.00 | 756.00 | 752.77 | 33,000 |
| 18 Mar 2024 | 761.00 | 762.00 | 756.00 | 757.00 | 753.77 | 30,500 |
| 15 Mar 2024 | 761.00 | 761.00 | 757.00 | 758.00 | 754.77 | 20,900 |
| 14 Mar 2024 | 757.00 | 760.00 | 755.00 | 760.00 | 756.76 | 28,700 |
| 13 Mar 2024 | 757.00 | 757.00 | 755.00 | 757.00 | 753.77 | 17,400 |
| 12 Mar 2024 | 753.00 | 757.00 | 750.00 | 757.00 | 753.77 | 31,100 |
| 11 Mar 2024 | 754.00 | 755.00 | 751.00 | 751.00 | 747.80 | 66,400 |
| 08 Mar 2024 | 759.00 | 760.00 | 755.00 | 755.00 | 751.78 | 120,800 |
| 07 Mar 2024 | 770.00 | 770.00 | 758.00 | 762.00 | 758.75 | 117,300 |
| 06 Mar 2024 | 766.00 | 766.00 | 761.00 | 764.00 | 760.74 | 51,700 |
| 05 Mar 2024 | 765.00 | 775.00 | 763.00 | 765.00 | 761.74 | 130,900 |
| 04 Mar 2024 | 770.00 | 772.00 | 763.00 | 763.00 | 759.74 | 168,100 |
| 01 Mar 2024 | 773.00 | 778.00 | 770.00 | 773.00 | 769.70 | 155,300 |
| 29 Feb 2024 | 790.00 | 790.00 | 770.00 | 774.00 | 770.70 | 357,400 |
| 28 Feb 2024 | 833.00 | 840.00 | 815.00 | 820.00 | 816.50 | 157,200 |
| 27 Feb 2024 | 816.00 | 877.00 | 813.00 | 850.00 | 846.37 | 170,400 |
| 26 Feb 2024 | 801.00 | 821.00 | 792.00 | 801.00 | 797.58 | 110,900 |
| 22 Feb 2024 | 779.00 | 796.00 | 778.00 | 786.00 | 782.65 | 49,200 |
| 21 Feb 2024 | 785.00 | 786.00 | 773.00 | 775.00 | 771.69 | 34,500 |
| 20 Feb 2024 | 788.00 | 793.00 | 781.00 | 785.00 | 781.65 | 31,800 |
| 19 Feb 2024 | 777.00 | 788.00 | 773.00 | 788.00 | 784.64 | 45,700 |
| 16 Feb 2024 | 768.00 | 776.00 | 768.00 | 771.00 | 767.71 | 18,100 |
| 15 Feb 2024 | 771.00 | 773.00 | 768.00 | 768.00 | 764.72 | 28,400 |
| 14 Feb 2024 | 778.00 | 778.00 | 769.00 | 773.00 | 769.70 | 60,600 |
| 13 Feb 2024 | 800.00 | 802.00 | 773.00 | 778.00 | 774.68 | 109,200 |
| 09 Feb 2024 | 797.00 | 802.00 | 790.00 | 795.00 | 791.61 | 60,500 |
| 08 Feb 2024 | 790.00 | 792.00 | 783.00 | 792.00 | 788.62 | 18,500 |
| 07 Feb 2024 | 787.00 | 792.00 | 784.00 | 786.00 | 782.65 | 33,700 |
| 06 Feb 2024 | 787.00 | 787.00 | 783.00 | 784.00 | 780.65 | 14,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.