Sobal Corporation (2186.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 01:21PM JST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 1,004.00 | 1,015.00 | 1,003.00 | 1,012.00 | 1,012.00 | 7,300 |
| 28 June 2024 | 1,014.00 | 1,014.00 | 1,000.00 | 1,003.00 | 1,003.00 | 20,100 |
| 27 June 2024 | 1,005.00 | 1,016.00 | 1,005.00 | 1,015.00 | 1,015.00 | 10,800 |
| 26 June 2024 | 1,001.00 | 1,006.00 | 1,000.00 | 1,005.00 | 1,005.00 | 7,900 |
| 25 June 2024 | 1,002.00 | 1,006.00 | 999.00 | 1,001.00 | 1,001.00 | 9,300 |
| 24 June 2024 | 998.00 | 1,002.00 | 998.00 | 1,001.00 | 1,001.00 | 2,200 |
| 21 June 2024 | 999.00 | 1,000.00 | 997.00 | 1,000.00 | 1,000.00 | 2,800 |
| 20 June 2024 | 990.00 | 1,000.00 | 990.00 | 998.00 | 998.00 | 7,000 |
| 19 June 2024 | 998.00 | 1,000.00 | 998.00 | 999.00 | 999.00 | 1,800 |
| 18 June 2024 | 998.00 | 999.00 | 989.00 | 998.00 | 998.00 | 6,500 |
| 17 June 2024 | 998.00 | 998.00 | 996.00 | 997.00 | 997.00 | 1,800 |
| 14 June 2024 | 996.00 | 998.00 | 995.00 | 998.00 | 998.00 | 1,300 |
| 13 June 2024 | 996.00 | 996.00 | 990.00 | 992.00 | 992.00 | 2,300 |
| 12 June 2024 | 996.00 | 999.00 | 996.00 | 996.00 | 996.00 | 2,600 |
| 11 June 2024 | 1,000.00 | 1,001.00 | 999.00 | 999.00 | 999.00 | 1,400 |
| 10 June 2024 | 1,001.00 | 1,002.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3,100 |
| 07 June 2024 | 999.00 | 1,001.00 | 997.00 | 999.00 | 999.00 | 3,500 |
| 06 June 2024 | 1,002.00 | 1,002.00 | 997.00 | 997.00 | 997.00 | 2,900 |
| 05 June 2024 | 1,002.00 | 1,002.00 | 998.00 | 1,002.00 | 1,002.00 | 1,900 |
| 04 June 2024 | 1,000.00 | 1,000.00 | 998.00 | 998.00 | 998.00 | 1,600 |
| 03 June 2024 | 1,001.00 | 1,002.00 | 999.00 | 1,000.00 | 1,000.00 | 5,000 |
| 31 May 2024 | 999.00 | 1,001.00 | 999.00 | 1,001.00 | 1,001.00 | 4,500 |
| 30 May 2024 | 999.00 | 1,000.00 | 995.00 | 999.00 | 999.00 | 3,400 |
| 29 May 2024 | 1,000.00 | 1,000.00 | 995.00 | 999.00 | 999.00 | 2,800 |
| 28 May 2024 | 1,000.00 | 1,002.00 | 996.00 | 996.00 | 996.00 | 2,200 |
| 27 May 2024 | 1,002.00 | 1,002.00 | 995.00 | 996.00 | 996.00 | 2,000 |
| 24 May 2024 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | 1,700 |
| 23 May 2024 | 998.00 | 1,000.00 | 996.00 | 999.00 | 999.00 | 1,200 |
| 22 May 2024 | 998.00 | 1,000.00 | 997.00 | 997.00 | 997.00 | 1,600 |
| 21 May 2024 | 996.00 | 998.00 | 996.00 | 998.00 | 998.00 | 1,200 |
| 20 May 2024 | 991.00 | 997.00 | 991.00 | 995.00 | 995.00 | 2,300 |
| 17 May 2024 | 992.00 | 996.00 | 990.00 | 990.00 | 990.00 | 6,500 |
| 16 May 2024 | 1,003.00 | 1,003.00 | 997.00 | 997.00 | 997.00 | 1,700 |
| 15 May 2024 | 1,001.00 | 1,002.00 | 1,000.00 | 1,001.00 | 1,001.00 | 1,500 |
| 14 May 2024 | 998.00 | 1,000.00 | 998.00 | 1,000.00 | 1,000.00 | 7,800 |
| 13 May 2024 | 997.00 | 998.00 | 996.00 | 998.00 | 998.00 | 1,500 |
| 10 May 2024 | 997.00 | 998.00 | 997.00 | 997.00 | 997.00 | 1,900 |
| 09 May 2024 | 994.00 | 998.00 | 994.00 | 996.00 | 996.00 | 1,200 |
| 08 May 2024 | 998.00 | 998.00 | 991.00 | 994.00 | 994.00 | 2,000 |
| 07 May 2024 | 996.00 | 998.00 | 994.00 | 998.00 | 998.00 | 2,100 |
| 02 May 2024 | 993.00 | 997.00 | 993.00 | 994.00 | 994.00 | 1,500 |
| 01 May 2024 | 993.00 | 994.00 | 992.00 | 993.00 | 993.00 | 1,500 |
| 30 Apr 2024 | 989.00 | 993.00 | 987.00 | 993.00 | 993.00 | 3,700 |
| 26 Apr 2024 | 986.00 | 990.00 | 985.00 | 987.00 | 987.00 | 2,300 |
| 25 Apr 2024 | 985.00 | 986.00 | 984.00 | 986.00 | 986.00 | 900 |
| 24 Apr 2024 | 984.00 | 986.00 | 983.00 | 986.00 | 986.00 | 3,100 |
| 23 Apr 2024 | 984.00 | 984.00 | 983.00 | 984.00 | 984.00 | 700 |
| 22 Apr 2024 | 980.00 | 984.00 | 979.00 | 984.00 | 984.00 | 1,600 |
| 19 Apr 2024 | 985.00 | 985.00 | 973.00 | 980.00 | 980.00 | 4,600 |
| 18 Apr 2024 | 975.00 | 982.00 | 975.00 | 982.00 | 982.00 | 1,700 |
| 17 Apr 2024 | 981.00 | 982.00 | 975.00 | 979.00 | 979.00 | 4,800 |
| 16 Apr 2024 | 982.00 | 983.00 | 980.00 | 981.00 | 981.00 | 3,500 |
| 15 Apr 2024 | 984.00 | 984.00 | 981.00 | 983.00 | 983.00 | 2,500 |
| 12 Apr 2024 | 983.00 | 985.00 | 981.00 | 984.00 | 984.00 | 3,500 |
| 11 Apr 2024 | 976.00 | 986.00 | 974.00 | 983.00 | 983.00 | 18,800 |
| 10 Apr 2024 | 994.00 | 1,000.00 | 994.00 | 999.00 | 999.00 | 14,000 |
| 09 Apr 2024 | 992.00 | 993.00 | 986.00 | 992.00 | 992.00 | 2,600 |
| 08 Apr 2024 | 987.00 | 992.00 | 987.00 | 991.00 | 991.00 | 3,600 |
| 05 Apr 2024 | 987.00 | 990.00 | 978.00 | 984.00 | 984.00 | 3,400 |
| 04 Apr 2024 | 990.00 | 991.00 | 987.00 | 991.00 | 991.00 | 2,100 |
| 03 Apr 2024 | 988.00 | 989.00 | 985.00 | 988.00 | 988.00 | 1,800 |
| 02 Apr 2024 | 992.00 | 992.00 | 985.00 | 988.00 | 988.00 | 2,800 |
| 01 Apr 2024 | 990.00 | 992.00 | 987.00 | 987.00 | 987.00 | 3,800 |
| 29 Mar 2024 | 984.00 | 986.00 | 984.00 | 986.00 | 986.00 | 4,900 |
| 28 Mar 2024 | 990.00 | 990.00 | 984.00 | 988.00 | 988.00 | 3,500 |
| 27 Mar 2024 | 984.00 | 986.00 | 982.00 | 986.00 | 986.00 | 7,500 |
| 26 Mar 2024 | 983.00 | 985.00 | 982.00 | 983.00 | 983.00 | 2,000 |
| 25 Mar 2024 | 979.00 | 985.00 | 979.00 | 984.00 | 984.00 | 7,400 |
| 22 Mar 2024 | 978.00 | 979.00 | 976.00 | 979.00 | 979.00 | 5,700 |
| 21 Mar 2024 | 972.00 | 977.00 | 972.00 | 977.00 | 977.00 | 4,200 |
| 19 Mar 2024 | 972.00 | 974.00 | 970.00 | 971.00 | 971.00 | 5,200 |
| 18 Mar 2024 | 977.00 | 977.00 | 971.00 | 972.00 | 972.00 | 7,800 |
| 15 Mar 2024 | 975.00 | 975.00 | 966.00 | 973.00 | 973.00 | 5,700 |
| 14 Mar 2024 | 970.00 | 973.00 | 968.00 | 970.00 | 970.00 | 2,400 |
| 13 Mar 2024 | 973.00 | 973.00 | 969.00 | 970.00 | 970.00 | 3,900 |
| 12 Mar 2024 | 977.00 | 977.00 | 970.00 | 971.00 | 971.00 | 7,300 |
| 11 Mar 2024 | 982.00 | 982.00 | 975.00 | 976.00 | 976.00 | 3,800 |
| 08 Mar 2024 | 983.00 | 983.00 | 979.00 | 980.00 | 980.00 | 2,500 |
| 07 Mar 2024 | 985.00 | 985.00 | 978.00 | 983.00 | 983.00 | 4,400 |
| 06 Mar 2024 | 985.00 | 986.00 | 981.00 | 981.00 | 981.00 | 3,500 |
| 05 Mar 2024 | 980.00 | 984.00 | 976.00 | 984.00 | 984.00 | 4,400 |
| 04 Mar 2024 | 981.00 | 983.00 | 979.00 | 982.00 | 982.00 | 3,800 |
| 01 Mar 2024 | 985.00 | 985.00 | 982.00 | 982.00 | 982.00 | 1,200 |
| 29 Feb 2024 | 986.00 | 986.00 | 981.00 | 985.00 | 985.00 | 3,300 |
| 28 Feb 2024 | 989.00 | 989.00 | 975.00 | 989.00 | 989.00 | 47,800 |
| 28 Feb 2024 | 16.5 Dividend | |||||
| 27 Feb 2024 | 995.00 | 997.00 | 993.00 | 997.00 | 980.50 | 2,600 |
| 26 Feb 2024 | 995.00 | 998.00 | 989.00 | 992.00 | 975.58 | 11,700 |
| 22 Feb 2024 | 996.00 | 997.00 | 991.00 | 995.00 | 978.53 | 3,800 |
| 21 Feb 2024 | 995.00 | 997.00 | 990.00 | 996.00 | 979.52 | 5,700 |
| 20 Feb 2024 | 996.00 | 996.00 | 991.00 | 994.00 | 977.55 | 4,300 |
| 19 Feb 2024 | 994.00 | 996.00 | 993.00 | 996.00 | 979.52 | 2,700 |
| 16 Feb 2024 | 989.00 | 995.00 | 989.00 | 990.00 | 973.62 | 2,300 |
| 15 Feb 2024 | 992.00 | 995.00 | 989.00 | 989.00 | 972.63 | 6,200 |
| 14 Feb 2024 | 999.00 | 999.00 | 992.00 | 992.00 | 975.58 | 2,600 |
| 13 Feb 2024 | 995.00 | 999.00 | 995.00 | 998.00 | 981.48 | 1,500 |
| 09 Feb 2024 | 1,000.00 | 1,000.00 | 989.00 | 994.00 | 977.55 | 12,600 |
| 08 Feb 2024 | 1,002.00 | 1,002.00 | 995.00 | 996.00 | 979.52 | 5,800 |
| 07 Feb 2024 | 1,002.00 | 1,003.00 | 1,000.00 | 1,002.00 | 985.42 | 2,100 |
| 06 Feb 2024 | 1,003.00 | 1,004.00 | 1,002.00 | 1,002.00 | 985.42 | 1,000 |
| *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.