Heian Ceremony Service Co.,Ltd. (2344.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 897.00 | 898.00 | 886.00 | 898.00 | 898.00 | 26,100 |
| 07 May 2024 | 879.00 | 890.00 | 876.00 | 890.00 | 890.00 | 24,400 |
| 02 May 2024 | 881.00 | 881.00 | 877.00 | 879.00 | 879.00 | 2,400 |
| 01 May 2024 | 883.00 | 883.00 | 871.00 | 878.00 | 878.00 | 3,300 |
| 30 Apr 2024 | 879.00 | 880.00 | 874.00 | 878.00 | 878.00 | 2,100 |
| 26 Apr 2024 | 872.00 | 879.00 | 866.00 | 879.00 | 879.00 | 1,100 |
| 25 Apr 2024 | 866.00 | 872.00 | 866.00 | 871.00 | 871.00 | 1,000 |
| 24 Apr 2024 | 867.00 | 872.00 | 866.00 | 866.00 | 866.00 | 1,700 |
| 23 Apr 2024 | 863.00 | 867.00 | 863.00 | 866.00 | 866.00 | 1,600 |
| 22 Apr 2024 | 858.00 | 863.00 | 857.00 | 863.00 | 863.00 | 900 |
| 19 Apr 2024 | 881.00 | 881.00 | 841.00 | 848.00 | 848.00 | 16,600 |
| 18 Apr 2024 | 864.00 | 882.00 | 862.00 | 882.00 | 882.00 | 2,900 |
| 17 Apr 2024 | 888.00 | 888.00 | 857.00 | 871.00 | 871.00 | 9,000 |
| 16 Apr 2024 | 881.00 | 886.00 | 871.00 | 882.00 | 882.00 | 3,500 |
| 15 Apr 2024 | 888.00 | 890.00 | 883.00 | 885.00 | 885.00 | 5,600 |
| 12 Apr 2024 | 897.00 | 898.00 | 889.00 | 889.00 | 889.00 | 2,700 |
| 11 Apr 2024 | 897.00 | 897.00 | 890.00 | 891.00 | 891.00 | 2,600 |
| 10 Apr 2024 | 900.00 | 901.00 | 892.00 | 897.00 | 897.00 | 1,900 |
| 09 Apr 2024 | 901.00 | 907.00 | 891.00 | 900.00 | 900.00 | 2,300 |
| 08 Apr 2024 | 898.00 | 907.00 | 893.00 | 907.00 | 907.00 | 5,700 |
| 05 Apr 2024 | 892.00 | 898.00 | 880.00 | 898.00 | 898.00 | 7,500 |
| 04 Apr 2024 | 892.00 | 900.00 | 892.00 | 897.00 | 897.00 | 4,000 |
| 03 Apr 2024 | 891.00 | 899.00 | 880.00 | 892.00 | 892.00 | 4,600 |
| 02 Apr 2024 | 915.00 | 915.00 | 870.00 | 889.00 | 889.00 | 15,400 |
| 01 Apr 2024 | 913.00 | 918.00 | 892.00 | 900.00 | 900.00 | 10,200 |
| 29 Mar 2024 | 899.00 | 914.00 | 899.00 | 909.00 | 909.00 | 7,100 |
| 28 Mar 2024 | 880.00 | 909.00 | 870.00 | 900.00 | 900.00 | 11,800 |
| 28 Mar 2024 | 15 Dividend | |||||
| 27 Mar 2024 | 900.00 | 905.00 | 892.00 | 899.00 | 884.00 | 6,200 |
| 26 Mar 2024 | 900.00 | 905.00 | 898.00 | 898.00 | 883.02 | 5,200 |
| 25 Mar 2024 | 888.00 | 905.00 | 884.00 | 903.00 | 887.93 | 15,700 |
| 22 Mar 2024 | 890.00 | 893.00 | 881.00 | 888.00 | 873.18 | 6,300 |
| 21 Mar 2024 | 886.00 | 890.00 | 879.00 | 890.00 | 875.15 | 7,400 |
| 19 Mar 2024 | 881.00 | 884.00 | 871.00 | 877.00 | 862.37 | 4,600 |
| 18 Mar 2024 | 870.00 | 890.00 | 866.00 | 881.00 | 866.30 | 13,600 |
| 15 Mar 2024 | 849.00 | 862.00 | 848.00 | 862.00 | 847.62 | 3,200 |
| 14 Mar 2024 | 851.00 | 860.00 | 845.00 | 858.00 | 843.68 | 8,900 |
| 13 Mar 2024 | 856.00 | 856.00 | 843.00 | 851.00 | 836.80 | 6,600 |
| 12 Mar 2024 | 863.00 | 863.00 | 839.00 | 858.00 | 843.68 | 16,100 |
| 11 Mar 2024 | 872.00 | 876.00 | 852.00 | 863.00 | 848.60 | 9,500 |
| 08 Mar 2024 | 872.00 | 876.00 | 867.00 | 876.00 | 861.38 | 7,200 |
| 07 Mar 2024 | 878.00 | 881.00 | 873.00 | 877.00 | 862.37 | 3,000 |
| 06 Mar 2024 | 882.00 | 882.00 | 871.00 | 880.00 | 865.32 | 4,300 |
| 05 Mar 2024 | 879.00 | 883.00 | 871.00 | 883.00 | 868.27 | 2,200 |
| 04 Mar 2024 | 877.00 | 880.00 | 873.00 | 880.00 | 865.32 | 2,600 |
| 01 Mar 2024 | 877.00 | 882.00 | 872.00 | 880.00 | 865.32 | 3,800 |
| 29 Feb 2024 | 870.00 | 876.00 | 869.00 | 873.00 | 858.43 | 3,400 |
| 28 Feb 2024 | 880.00 | 882.00 | 867.00 | 867.00 | 852.53 | 9,200 |
| 27 Feb 2024 | 890.00 | 890.00 | 875.00 | 880.00 | 865.32 | 9,300 |
| 26 Feb 2024 | 887.00 | 895.00 | 885.00 | 889.00 | 874.17 | 5,400 |
| 22 Feb 2024 | 895.00 | 895.00 | 876.00 | 885.00 | 870.23 | 10,200 |
| 21 Feb 2024 | 875.00 | 893.00 | 875.00 | 893.00 | 878.10 | 18,500 |
| 20 Feb 2024 | 864.00 | 875.00 | 862.00 | 870.00 | 855.48 | 11,100 |
| 19 Feb 2024 | 853.00 | 870.00 | 850.00 | 864.00 | 849.58 | 11,900 |
| 16 Feb 2024 | 867.00 | 883.00 | 852.00 | 853.00 | 838.77 | 39,900 |
| 15 Feb 2024 | 874.00 | 879.00 | 850.00 | 867.00 | 852.53 | 26,800 |
| 14 Feb 2024 | 880.00 | 885.00 | 867.00 | 874.00 | 859.42 | 17,000 |
| 13 Feb 2024 | 873.00 | 889.00 | 869.00 | 871.00 | 856.47 | 12,700 |
| 09 Feb 2024 | 880.00 | 880.00 | 861.00 | 865.00 | 850.57 | 8,200 |
| 08 Feb 2024 | 876.00 | 879.00 | 862.00 | 875.00 | 860.40 | 23,100 |
| 07 Feb 2024 | 854.00 | 875.00 | 848.00 | 866.00 | 851.55 | 16,600 |
| 06 Feb 2024 | 853.00 | 863.00 | 846.00 | 863.00 | 848.60 | 6,200 |
| 05 Feb 2024 | 825.00 | 854.00 | 820.00 | 845.00 | 830.90 | 16,900 |
| 02 Feb 2024 | 847.00 | 847.00 | 811.00 | 825.00 | 811.23 | 17,800 |
| 01 Feb 2024 | 867.00 | 874.00 | 842.00 | 847.00 | 832.87 | 9,300 |
| 31 Jan 2024 | 855.00 | 874.00 | 855.00 | 867.00 | 852.53 | 11,200 |
| 30 Jan 2024 | 858.00 | 874.00 | 857.00 | 858.00 | 843.68 | 16,500 |
| 29 Jan 2024 | 838.00 | 868.00 | 837.00 | 863.00 | 848.60 | 31,900 |
| 26 Jan 2024 | 836.00 | 842.00 | 831.00 | 838.00 | 824.02 | 9,800 |
| 25 Jan 2024 | 844.00 | 844.00 | 829.00 | 835.00 | 821.07 | 10,200 |
| 24 Jan 2024 | 840.00 | 843.00 | 830.00 | 843.00 | 828.93 | 10,000 |
| 23 Jan 2024 | 829.00 | 841.00 | 827.00 | 836.00 | 822.05 | 14,300 |
| 22 Jan 2024 | 827.00 | 827.00 | 820.00 | 825.00 | 811.23 | 15,600 |
| 19 Jan 2024 | 821.00 | 821.00 | 813.00 | 813.00 | 799.43 | 11,500 |
| 18 Jan 2024 | 814.00 | 819.00 | 811.00 | 815.00 | 801.40 | 9,300 |
| 17 Jan 2024 | 812.00 | 817.00 | 811.00 | 812.00 | 798.45 | 3,300 |
| 16 Jan 2024 | 808.00 | 817.00 | 800.00 | 810.00 | 796.48 | 10,100 |
| 15 Jan 2024 | 808.00 | 814.00 | 808.00 | 814.00 | 800.42 | 2,900 |
| 12 Jan 2024 | 825.00 | 825.00 | 805.00 | 805.00 | 791.57 | 9,500 |
| 11 Jan 2024 | 807.00 | 824.00 | 807.00 | 822.00 | 808.28 | 22,300 |
| 10 Jan 2024 | 805.00 | 819.00 | 800.00 | 813.00 | 799.43 | 24,100 |
| 09 Jan 2024 | 792.00 | 806.00 | 792.00 | 805.00 | 791.57 | 26,000 |
| 05 Jan 2024 | 793.00 | 793.00 | 788.00 | 790.00 | 776.82 | 10,500 |
| 04 Jan 2024 | 789.00 | 792.00 | 785.00 | 792.00 | 778.79 | 12,400 |
| 29 Dec 2023 | 781.00 | 789.00 | 781.00 | 787.00 | 773.87 | 10,800 |
| 28 Dec 2023 | 784.00 | 786.00 | 780.00 | 782.00 | 768.95 | 3,600 |
| 27 Dec 2023 | 782.00 | 785.00 | 778.00 | 784.00 | 770.92 | 6,500 |
| 26 Dec 2023 | 775.00 | 785.00 | 775.00 | 783.00 | 769.94 | 6,600 |
| 25 Dec 2023 | 775.00 | 777.00 | 772.00 | 774.00 | 761.09 | 6,300 |
| 22 Dec 2023 | 776.00 | 778.00 | 772.00 | 775.00 | 762.07 | 6,800 |
| 21 Dec 2023 | 780.00 | 780.00 | 769.00 | 776.00 | 763.05 | 13,700 |
| 20 Dec 2023 | 787.00 | 787.00 | 776.00 | 777.00 | 764.04 | 9,300 |
| 19 Dec 2023 | 771.00 | 779.00 | 770.00 | 775.00 | 762.07 | 11,100 |
| 18 Dec 2023 | 774.00 | 775.00 | 770.00 | 772.00 | 759.12 | 13,600 |
| 15 Dec 2023 | 775.00 | 776.00 | 765.00 | 767.00 | 754.20 | 11,400 |
| 14 Dec 2023 | 784.00 | 784.00 | 774.00 | 775.00 | 762.07 | 9,600 |
| 13 Dec 2023 | 785.00 | 788.00 | 780.00 | 782.00 | 768.95 | 11,000 |
| 12 Dec 2023 | 792.00 | 792.00 | 775.00 | 777.00 | 764.04 | 14,400 |
| 11 Dec 2023 | 787.00 | 792.00 | 786.00 | 792.00 | 778.79 | 12,200 |
| 08 Dec 2023 | 781.00 | 793.00 | 780.00 | 787.00 | 773.87 | 12,800 |
| *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.