Australia markets closed

Kudo Corporation (1764.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,743.00+43.00 (+1.59%)
At close: 03:10PM JST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,743.002,743.002,743.002,743.002,743.00300
01 May 20242,675.002,700.002,675.002,700.002,700.00300
30 Apr 20242,722.002,722.002,675.002,675.002,675.00700
26 Apr 20242,674.002,675.002,660.002,675.002,675.001,800
25 Apr 20242,748.002,748.002,743.002,743.002,743.00200
24 Apr 20242,679.002,717.002,679.002,717.002,717.00500
23 Apr 20242,735.002,749.002,729.002,729.002,729.00500
22 Apr 20242,735.002,735.002,735.002,735.002,735.00100
19 Apr 20242,663.002,685.002,663.002,685.002,685.00400
18 Apr 20242,695.002,695.002,659.002,659.002,659.00300
17 Apr 20242,746.002,746.002,699.002,699.002,699.00400
16 Apr 20242,690.002,753.002,653.002,696.002,696.002,100
15 Apr 20242,750.002,759.002,688.002,740.002,740.00900
12 Apr 20242,800.002,855.002,756.002,800.002,800.001,400
11 Apr 20242,790.002,790.002,790.002,790.002,790.00100
10 Apr 20242,784.002,784.002,775.002,775.002,775.00600
09 Apr 20242,745.002,789.002,745.002,789.002,789.001,500
08 Apr 20242,731.002,731.002,731.002,731.002,731.00100
05 Apr 20242,745.002,750.002,711.002,711.002,711.00700
04 Apr 20242,741.002,756.002,741.002,745.002,745.00500
03 Apr 20242,700.002,740.002,700.002,740.002,740.00500
02 Apr 20242,749.002,749.002,749.002,749.002,749.00100
01 Apr 20242,676.002,750.002,675.002,750.002,750.002,700
29 Mar 20242,605.002,626.002,605.002,626.002,626.00400
28 Mar 20242,570.002,600.002,570.002,600.002,600.00700
27 Mar 20242,600.002,642.002,597.002,620.002,620.001,200
26 Mar 20242,575.002,599.002,575.002,599.002,599.00500
25 Mar 20242,551.002,552.002,551.002,552.002,552.00200
22 Mar 20242,540.002,550.002,540.002,550.002,550.00600
21 Mar 20242,550.002,550.002,537.002,537.002,537.00500
19 Mar 20242,537.002,537.002,537.002,537.002,537.00100
18 Mar 20242,538.002,538.002,536.002,536.002,536.00200
15 Mar 20242,537.002,539.002,536.002,538.002,538.00500
14 Mar 20242,570.002,570.002,570.002,570.002,570.00100
13 Mar 20242,538.002,538.002,538.002,538.002,538.00-
12 Mar 20242,560.002,560.002,538.002,538.002,538.00200
11 Mar 20242,569.002,569.002,569.002,569.002,569.00600
08 Mar 20242,569.002,569.002,569.002,569.002,569.00100
07 Mar 20242,545.002,550.002,545.002,550.002,550.00500
06 Mar 20242,545.002,545.002,545.002,545.002,545.00100
05 Mar 20242,536.002,545.002,536.002,545.002,545.00200
04 Mar 20242,535.002,535.002,535.002,535.002,535.00300
01 Mar 20242,550.002,550.002,533.002,533.002,533.00700
29 Feb 20242,549.002,549.002,549.002,549.002,549.00100
28 Feb 20242,576.002,576.002,576.002,576.002,576.00100
27 Feb 20242,576.002,576.002,576.002,576.002,576.00100
26 Feb 20242,532.002,550.002,532.002,550.002,550.00200
22 Feb 20242,582.002,582.002,582.002,582.002,582.00100
21 Feb 20242,550.002,550.002,550.002,550.002,550.00100
20 Feb 20242,550.002,550.002,550.002,550.002,550.00200
19 Feb 20242,530.002,530.002,530.002,530.002,530.00100
16 Feb 20242,520.002,520.002,520.002,520.002,520.00-
15 Feb 20242,520.002,520.002,520.002,520.002,520.00100
14 Feb 20242,565.002,565.002,565.002,565.002,565.00200
13 Feb 20242,565.002,565.002,565.002,565.002,565.00400
09 Feb 20242,555.002,565.002,555.002,565.002,565.00600
08 Feb 20242,555.002,555.002,555.002,555.002,555.00100
07 Feb 20242,552.002,579.002,552.002,556.002,556.00400
06 Feb 20242,580.002,580.002,580.002,580.002,580.00-
05 Feb 20242,580.002,589.002,580.002,580.002,580.00300
02 Feb 20242,550.002,550.002,550.002,550.002,550.00-
01 Feb 20242,576.002,576.002,550.002,550.002,550.00400
31 Jan 20242,526.002,526.002,526.002,526.002,526.00-
30 Jan 20242,526.002,526.002,526.002,526.002,526.00100
29 Jan 20242,550.002,550.002,516.002,516.002,516.00200
26 Jan 20242,571.002,571.002,571.002,571.002,571.00-
25 Jan 20242,571.002,571.002,571.002,571.002,571.00100
24 Jan 20242,570.002,570.002,570.002,570.002,570.00100
23 Jan 20242,520.002,560.002,520.002,529.002,529.00400
22 Jan 20242,510.002,510.002,510.002,510.002,510.00-
19 Jan 20242,510.002,510.002,510.002,510.002,510.00-
18 Jan 20242,510.002,510.002,510.002,510.002,510.00100
17 Jan 20242,510.002,510.002,510.002,510.002,510.00100
16 Jan 20242,504.002,590.002,504.002,560.002,560.00400
15 Jan 20242,504.002,504.002,504.002,504.002,504.00100
12 Jan 20242,540.002,540.002,540.002,540.002,540.00100
11 Jan 20242,590.002,590.002,590.002,590.002,590.00100
10 Jan 20242,550.002,591.002,550.002,555.002,555.00700
09 Jan 20242,491.002,550.002,491.002,550.002,550.001,100
05 Jan 20242,485.002,499.002,485.002,499.002,499.00600
04 Jan 20242,447.002,497.002,432.002,485.002,485.001,100
29 Dec 20232,425.002,445.002,425.002,445.002,445.00300
28 Dec 20232,400.002,401.002,400.002,401.002,401.001,900
27 Dec 20232,460.002,487.002,460.002,487.002,487.001,300
26 Dec 20232,480.002,480.002,480.002,480.002,480.00-
25 Dec 20232,480.002,480.002,480.002,480.002,480.00100
22 Dec 20232,490.002,490.002,455.002,455.002,455.00200
21 Dec 20232,435.002,445.002,435.002,445.002,445.00200
20 Dec 20232,434.002,456.002,434.002,455.002,455.00700
19 Dec 20232,446.002,460.002,446.002,460.002,460.00200
18 Dec 20232,496.002,496.002,496.002,496.002,496.00500
15 Dec 20232,451.002,460.002,451.002,455.002,455.001,100
14 Dec 20232,492.002,500.002,470.002,500.002,500.00300
13 Dec 20232,470.002,492.002,470.002,492.002,492.00400
12 Dec 20232,520.002,520.002,520.002,520.002,520.00-
11 Dec 20232,520.002,520.002,520.002,520.002,520.00300
08 Dec 20232,500.002,500.002,500.002,500.002,500.00100
07 Dec 20232,483.002,483.002,483.002,483.002,483.00-
06 Dec 20232,481.002,483.002,481.002,483.002,483.00200
05 Dec 20232,431.002,431.002,431.002,431.002,431.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...