Tobishima Corporation (1805.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 1,491.00 | 1,496.00 | 1,469.00 | 1,477.00 | 1,477.00 | 58,800 |
| 28 May 2024 | 1,498.00 | 1,507.00 | 1,480.00 | 1,482.00 | 1,482.00 | 51,100 |
| 27 May 2024 | 1,481.00 | 1,505.00 | 1,481.00 | 1,495.00 | 1,495.00 | 56,500 |
| 24 May 2024 | 1,464.00 | 1,487.00 | 1,462.00 | 1,481.00 | 1,481.00 | 79,500 |
| 23 May 2024 | 1,460.00 | 1,480.00 | 1,452.00 | 1,480.00 | 1,480.00 | 54,900 |
| 22 May 2024 | 1,484.00 | 1,490.00 | 1,457.00 | 1,466.00 | 1,466.00 | 55,000 |
| 21 May 2024 | 1,508.00 | 1,516.00 | 1,480.00 | 1,485.00 | 1,485.00 | 78,200 |
| 20 May 2024 | 1,494.00 | 1,528.00 | 1,493.00 | 1,515.00 | 1,515.00 | 156,400 |
| 17 May 2024 | 1,450.00 | 1,496.00 | 1,437.00 | 1,488.00 | 1,488.00 | 157,100 |
| 16 May 2024 | 1,440.00 | 1,471.00 | 1,438.00 | 1,464.00 | 1,464.00 | 212,900 |
| 15 May 2024 | 1,370.00 | 1,455.00 | 1,346.00 | 1,448.00 | 1,448.00 | 348,600 |
| 14 May 2024 | 1,393.00 | 1,396.00 | 1,367.00 | 1,370.00 | 1,370.00 | 67,300 |
| 13 May 2024 | 1,416.00 | 1,416.00 | 1,397.00 | 1,397.00 | 1,397.00 | 51,700 |
| 10 May 2024 | 1,412.00 | 1,429.00 | 1,410.00 | 1,415.00 | 1,415.00 | 85,300 |
| 09 May 2024 | 1,398.00 | 1,411.00 | 1,390.00 | 1,406.00 | 1,406.00 | 53,500 |
| 08 May 2024 | 1,400.00 | 1,413.00 | 1,398.00 | 1,398.00 | 1,398.00 | 69,500 |
| 07 May 2024 | 1,399.00 | 1,401.00 | 1,382.00 | 1,397.00 | 1,397.00 | 80,500 |
| 02 May 2024 | 1,375.00 | 1,393.00 | 1,372.00 | 1,384.00 | 1,384.00 | 63,300 |
| 01 May 2024 | 1,362.00 | 1,377.00 | 1,360.00 | 1,372.00 | 1,372.00 | 63,300 |
| 30 Apr 2024 | 1,362.00 | 1,377.00 | 1,362.00 | 1,374.00 | 1,374.00 | 51,600 |
| 26 Apr 2024 | 1,354.00 | 1,362.00 | 1,341.00 | 1,361.00 | 1,361.00 | 81,000 |
| 25 Apr 2024 | 1,367.00 | 1,368.00 | 1,355.00 | 1,357.00 | 1,357.00 | 64,600 |
| 24 Apr 2024 | 1,373.00 | 1,375.00 | 1,361.00 | 1,370.00 | 1,370.00 | 54,900 |
| 23 Apr 2024 | 1,357.00 | 1,369.00 | 1,355.00 | 1,364.00 | 1,364.00 | 51,400 |
| 22 Apr 2024 | 1,347.00 | 1,356.00 | 1,339.00 | 1,355.00 | 1,355.00 | 64,500 |
| 19 Apr 2024 | 1,340.00 | 1,346.00 | 1,310.00 | 1,322.00 | 1,322.00 | 105,400 |
| 18 Apr 2024 | 1,327.00 | 1,353.00 | 1,327.00 | 1,343.00 | 1,343.00 | 88,000 |
| 17 Apr 2024 | 1,348.00 | 1,348.00 | 1,324.00 | 1,330.00 | 1,330.00 | 109,400 |
| 16 Apr 2024 | 1,386.00 | 1,386.00 | 1,346.00 | 1,348.00 | 1,348.00 | 106,000 |
| 15 Apr 2024 | 1,380.00 | 1,391.00 | 1,365.00 | 1,388.00 | 1,388.00 | 80,000 |
| 12 Apr 2024 | 1,412.00 | 1,412.00 | 1,392.00 | 1,392.00 | 1,392.00 | 97,700 |
| 11 Apr 2024 | 1,401.00 | 1,410.00 | 1,398.00 | 1,402.00 | 1,402.00 | 70,300 |
| 10 Apr 2024 | 1,405.00 | 1,417.00 | 1,405.00 | 1,410.00 | 1,410.00 | 53,100 |
| 09 Apr 2024 | 1,432.00 | 1,434.00 | 1,407.00 | 1,413.00 | 1,413.00 | 55,000 |
| 08 Apr 2024 | 1,430.00 | 1,438.00 | 1,418.00 | 1,423.00 | 1,423.00 | 61,700 |
| 05 Apr 2024 | 1,412.00 | 1,423.00 | 1,400.00 | 1,413.00 | 1,413.00 | 97,000 |
| 04 Apr 2024 | 1,435.00 | 1,443.00 | 1,424.00 | 1,429.00 | 1,429.00 | 67,500 |
| 03 Apr 2024 | 1,417.00 | 1,440.00 | 1,411.00 | 1,427.00 | 1,427.00 | 90,000 |
| 02 Apr 2024 | 1,440.00 | 1,440.00 | 1,414.00 | 1,418.00 | 1,418.00 | 86,600 |
| 01 Apr 2024 | 1,502.00 | 1,502.00 | 1,439.00 | 1,442.00 | 1,442.00 | 113,800 |
| 29 Mar 2024 | 1,490.00 | 1,504.00 | 1,477.00 | 1,496.00 | 1,496.00 | 76,000 |
| 28 Mar 2024 | 1,487.00 | 1,505.00 | 1,468.00 | 1,473.00 | 1,473.00 | 186,600 |
| 28 Mar 2024 | 60 Dividend | |||||
| 27 Mar 2024 | 1,572.00 | 1,587.00 | 1,563.00 | 1,563.00 | 1,503.00 | 358,500 |
| 26 Mar 2024 | 1,580.00 | 1,600.00 | 1,574.00 | 1,586.00 | 1,525.12 | 224,200 |
| 25 Mar 2024 | 1,580.00 | 1,586.00 | 1,565.00 | 1,572.00 | 1,511.65 | 123,500 |
| 22 Mar 2024 | 1,596.00 | 1,599.00 | 1,576.00 | 1,587.00 | 1,526.08 | 109,500 |
| 21 Mar 2024 | 1,585.00 | 1,595.00 | 1,576.00 | 1,583.00 | 1,522.23 | 105,100 |
| 19 Mar 2024 | 1,555.00 | 1,566.00 | 1,547.00 | 1,565.00 | 1,504.92 | 57,900 |
| 18 Mar 2024 | 1,561.00 | 1,575.00 | 1,554.00 | 1,560.00 | 1,500.12 | 103,700 |
| 15 Mar 2024 | 1,548.00 | 1,570.00 | 1,540.00 | 1,562.00 | 1,502.04 | 89,300 |
| 14 Mar 2024 | 1,546.00 | 1,553.00 | 1,531.00 | 1,546.00 | 1,486.65 | 81,100 |
| 13 Mar 2024 | 1,589.00 | 1,592.00 | 1,546.00 | 1,546.00 | 1,486.65 | 93,200 |
| 12 Mar 2024 | 1,550.00 | 1,575.00 | 1,540.00 | 1,573.00 | 1,512.62 | 123,300 |
| 11 Mar 2024 | 1,642.00 | 1,642.00 | 1,553.00 | 1,565.00 | 1,504.92 | 262,500 |
| 08 Mar 2024 | 1,545.00 | 1,650.00 | 1,545.00 | 1,650.00 | 1,586.66 | 305,100 |
| 07 Mar 2024 | 1,568.00 | 1,568.00 | 1,526.00 | 1,553.00 | 1,493.38 | 177,800 |
| 06 Mar 2024 | 1,529.00 | 1,563.00 | 1,512.00 | 1,542.00 | 1,482.81 | 387,100 |
| 05 Mar 2024 | 1,464.00 | 1,503.00 | 1,459.00 | 1,500.00 | 1,442.42 | 175,000 |
| 04 Mar 2024 | 1,465.00 | 1,465.00 | 1,441.00 | 1,453.00 | 1,397.22 | 155,400 |
| 01 Mar 2024 | 1,450.00 | 1,464.00 | 1,445.00 | 1,464.00 | 1,407.80 | 153,100 |
| 29 Feb 2024 | 1,473.00 | 1,478.00 | 1,445.00 | 1,464.00 | 1,407.80 | 139,400 |
| 28 Feb 2024 | 1,463.00 | 1,482.00 | 1,463.00 | 1,474.00 | 1,417.42 | 80,800 |
| 27 Feb 2024 | 1,465.00 | 1,478.00 | 1,461.00 | 1,461.00 | 1,404.92 | 69,500 |
| 26 Feb 2024 | 1,485.00 | 1,485.00 | 1,455.00 | 1,466.00 | 1,409.72 | 97,200 |
| 22 Feb 2024 | 1,458.00 | 1,471.00 | 1,458.00 | 1,471.00 | 1,414.53 | 70,400 |
| 21 Feb 2024 | 1,468.00 | 1,478.00 | 1,454.00 | 1,458.00 | 1,402.03 | 69,200 |
| 20 Feb 2024 | 1,486.00 | 1,487.00 | 1,470.00 | 1,470.00 | 1,413.57 | 66,800 |
| 19 Feb 2024 | 1,450.00 | 1,482.00 | 1,444.00 | 1,482.00 | 1,425.11 | 88,500 |
| 16 Feb 2024 | 1,430.00 | 1,445.00 | 1,424.00 | 1,442.00 | 1,386.64 | 96,500 |
| 15 Feb 2024 | 1,422.00 | 1,425.00 | 1,389.00 | 1,420.00 | 1,365.49 | 140,400 |
| 14 Feb 2024 | 1,448.00 | 1,448.00 | 1,410.00 | 1,415.00 | 1,360.68 | 181,700 |
| 13 Feb 2024 | 1,449.00 | 1,449.00 | 1,423.00 | 1,437.00 | 1,381.84 | 103,900 |
| 09 Feb 2024 | 1,451.00 | 1,462.00 | 1,441.00 | 1,441.00 | 1,385.68 | 126,700 |
| 08 Feb 2024 | 1,505.00 | 1,507.00 | 1,466.00 | 1,470.00 | 1,413.57 | 138,300 |
| 07 Feb 2024 | 1,490.00 | 1,515.00 | 1,489.00 | 1,511.00 | 1,453.00 | 195,700 |
| 06 Feb 2024 | 1,490.00 | 1,523.00 | 1,487.00 | 1,495.00 | 1,437.61 | 154,800 |
| 05 Feb 2024 | 1,497.00 | 1,503.00 | 1,486.00 | 1,490.00 | 1,432.80 | 108,200 |
| 02 Feb 2024 | 1,501.00 | 1,508.00 | 1,484.00 | 1,498.00 | 1,440.50 | 103,400 |
| 01 Feb 2024 | 1,525.00 | 1,527.00 | 1,501.00 | 1,503.00 | 1,445.30 | 97,300 |
| 31 Jan 2024 | 1,486.00 | 1,530.00 | 1,486.00 | 1,530.00 | 1,471.27 | 162,200 |
| 30 Jan 2024 | 1,490.00 | 1,497.00 | 1,483.00 | 1,486.00 | 1,428.96 | 96,200 |
| 29 Jan 2024 | 1,465.00 | 1,490.00 | 1,465.00 | 1,489.00 | 1,431.84 | 83,500 |
| 26 Jan 2024 | 1,468.00 | 1,475.00 | 1,461.00 | 1,461.00 | 1,404.92 | 70,200 |
| 25 Jan 2024 | 1,452.00 | 1,475.00 | 1,452.00 | 1,474.00 | 1,417.42 | 91,100 |
| 24 Jan 2024 | 1,474.00 | 1,474.00 | 1,455.00 | 1,460.00 | 1,403.95 | 112,100 |
| 23 Jan 2024 | 1,491.00 | 1,498.00 | 1,475.00 | 1,475.00 | 1,418.38 | 103,800 |
| 22 Jan 2024 | 1,472.00 | 1,495.00 | 1,472.00 | 1,493.00 | 1,435.69 | 78,700 |
| 19 Jan 2024 | 1,484.00 | 1,484.00 | 1,466.00 | 1,468.00 | 1,411.65 | 79,800 |
| 18 Jan 2024 | 1,475.00 | 1,481.00 | 1,471.00 | 1,472.00 | 1,415.49 | 76,600 |
| 17 Jan 2024 | 1,482.00 | 1,510.00 | 1,481.00 | 1,481.00 | 1,424.15 | 164,300 |
| 16 Jan 2024 | 1,455.00 | 1,496.00 | 1,452.00 | 1,488.00 | 1,430.88 | 95,200 |
| 15 Jan 2024 | 1,455.00 | 1,466.00 | 1,452.00 | 1,465.00 | 1,408.76 | 28,200 |
| 12 Jan 2024 | 1,464.00 | 1,473.00 | 1,446.00 | 1,450.00 | 1,394.34 | 130,200 |
| 11 Jan 2024 | 1,469.00 | 1,475.00 | 1,457.00 | 1,466.00 | 1,409.72 | 146,800 |
| 10 Jan 2024 | 1,452.00 | 1,465.00 | 1,445.00 | 1,460.00 | 1,403.95 | 136,500 |
| 09 Jan 2024 | 1,445.00 | 1,462.00 | 1,430.00 | 1,454.00 | 1,398.18 | 428,500 |
| 05 Jan 2024 | 1,388.00 | 1,412.00 | 1,386.00 | 1,409.00 | 1,354.91 | 195,400 |
| 04 Jan 2024 | 1,400.00 | 1,405.00 | 1,372.00 | 1,384.00 | 1,330.87 | 351,600 |
| 29 Dec 2023 | 1,300.00 | 1,312.00 | 1,300.00 | 1,310.00 | 1,259.71 | 66,000 |
| *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.