Saint-Care Holding Corporation (2374.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 01:36PM JST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 854.00 | 864.00 | 853.00 | 864.00 | 864.00 | 22,100 |
| 23 Apr 2024 | 853.00 | 859.00 | 853.00 | 858.00 | 858.00 | 6,500 |
| 22 Apr 2024 | 847.00 | 856.00 | 843.00 | 852.00 | 852.00 | 35,000 |
| 19 Apr 2024 | 851.00 | 851.00 | 835.00 | 845.00 | 845.00 | 37,800 |
| 18 Apr 2024 | 842.00 | 860.00 | 842.00 | 860.00 | 860.00 | 19,600 |
| 17 Apr 2024 | 852.00 | 856.00 | 843.00 | 844.00 | 844.00 | 32,300 |
| 16 Apr 2024 | 860.00 | 860.00 | 845.00 | 850.00 | 850.00 | 51,600 |
| 15 Apr 2024 | 866.00 | 871.00 | 864.00 | 866.00 | 866.00 | 13,400 |
| 12 Apr 2024 | 868.00 | 873.00 | 866.00 | 867.00 | 867.00 | 23,500 |
| 11 Apr 2024 | 867.00 | 873.00 | 866.00 | 868.00 | 868.00 | 24,900 |
| 10 Apr 2024 | 877.00 | 884.00 | 870.00 | 870.00 | 870.00 | 24,500 |
| 09 Apr 2024 | 874.00 | 880.00 | 868.00 | 877.00 | 877.00 | 15,000 |
| 08 Apr 2024 | 857.00 | 880.00 | 857.00 | 874.00 | 874.00 | 57,000 |
| 05 Apr 2024 | 858.00 | 862.00 | 850.00 | 856.00 | 856.00 | 50,500 |
| 04 Apr 2024 | 877.00 | 880.00 | 862.00 | 865.00 | 865.00 | 73,400 |
| 03 Apr 2024 | 880.00 | 887.00 | 874.00 | 877.00 | 877.00 | 34,100 |
| 02 Apr 2024 | 891.00 | 892.00 | 883.00 | 888.00 | 888.00 | 30,200 |
| 01 Apr 2024 | 902.00 | 907.00 | 891.00 | 891.00 | 891.00 | 30,600 |
| 29 Mar 2024 | 897.00 | 911.00 | 897.00 | 906.00 | 906.00 | 20,000 |
| 28 Mar 2024 | 908.00 | 913.00 | 899.00 | 899.00 | 899.00 | 47,600 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 913.00 | 924.00 | 908.00 | 923.00 | 898.00 | 80,400 |
| 26 Mar 2024 | 898.00 | 911.00 | 898.00 | 907.00 | 882.43 | 32,500 |
| 25 Mar 2024 | 900.00 | 904.00 | 893.00 | 898.00 | 873.68 | 45,100 |
| 22 Mar 2024 | 908.00 | 908.00 | 893.00 | 901.00 | 876.60 | 35,500 |
| 21 Mar 2024 | 910.00 | 913.00 | 905.00 | 906.00 | 881.46 | 47,600 |
| 19 Mar 2024 | 904.00 | 909.00 | 894.00 | 909.00 | 884.38 | 27,000 |
| 18 Mar 2024 | 906.00 | 908.00 | 902.00 | 903.00 | 878.54 | 22,900 |
| 15 Mar 2024 | 892.00 | 904.00 | 892.00 | 902.00 | 877.57 | 22,000 |
| 14 Mar 2024 | 891.00 | 895.00 | 884.00 | 892.00 | 867.84 | 18,700 |
| 13 Mar 2024 | 892.00 | 892.00 | 880.00 | 884.00 | 860.06 | 31,000 |
| 12 Mar 2024 | 867.00 | 889.00 | 865.00 | 889.00 | 864.92 | 27,000 |
| 11 Mar 2024 | 876.00 | 877.00 | 863.00 | 871.00 | 847.41 | 56,500 |
| 08 Mar 2024 | 870.00 | 887.00 | 870.00 | 880.00 | 856.16 | 50,100 |
| 07 Mar 2024 | 897.00 | 898.00 | 880.00 | 880.00 | 856.16 | 29,900 |
| 06 Mar 2024 | 885.00 | 900.00 | 881.00 | 895.00 | 870.76 | 50,700 |
| 05 Mar 2024 | 888.00 | 893.00 | 870.00 | 888.00 | 863.95 | 41,000 |
| 04 Mar 2024 | 900.00 | 901.00 | 885.00 | 893.00 | 868.81 | 49,300 |
| 01 Mar 2024 | 921.00 | 921.00 | 893.00 | 897.00 | 872.70 | 85,400 |
| 29 Feb 2024 | 925.00 | 932.00 | 920.00 | 921.00 | 896.05 | 35,500 |
| 28 Feb 2024 | 912.00 | 928.00 | 912.00 | 925.00 | 899.95 | 39,800 |
| 27 Feb 2024 | 904.00 | 916.00 | 904.00 | 910.00 | 885.35 | 38,900 |
| 26 Feb 2024 | 916.00 | 916.00 | 906.00 | 906.00 | 881.46 | 34,700 |
| 22 Feb 2024 | 922.00 | 928.00 | 906.00 | 913.00 | 888.27 | 55,800 |
| 21 Feb 2024 | 933.00 | 936.00 | 922.00 | 922.00 | 897.03 | 18,000 |
| 20 Feb 2024 | 938.00 | 943.00 | 927.00 | 933.00 | 907.73 | 31,600 |
| 19 Feb 2024 | 923.00 | 938.00 | 920.00 | 938.00 | 912.59 | 36,300 |
| 16 Feb 2024 | 924.00 | 927.00 | 906.00 | 927.00 | 901.89 | 36,000 |
| 15 Feb 2024 | 944.00 | 947.00 | 916.00 | 924.00 | 898.97 | 35,800 |
| 14 Feb 2024 | 951.00 | 954.00 | 921.00 | 943.00 | 917.46 | 47,900 |
| 13 Feb 2024 | 951.00 | 955.00 | 921.00 | 951.00 | 925.24 | 61,400 |
| 09 Feb 2024 | 951.00 | 968.00 | 935.00 | 952.00 | 926.21 | 65,900 |
| 08 Feb 2024 | 978.00 | 978.00 | 945.00 | 962.00 | 935.94 | 63,300 |
| 07 Feb 2024 | 975.00 | 978.00 | 965.00 | 974.00 | 947.62 | 14,300 |
| 06 Feb 2024 | 969.00 | 983.00 | 968.00 | 968.00 | 941.78 | 28,300 |
| 05 Feb 2024 | 972.00 | 972.00 | 958.00 | 969.00 | 942.75 | 37,100 |
| 02 Feb 2024 | 982.00 | 982.00 | 963.00 | 965.00 | 938.86 | 21,500 |
| 01 Feb 2024 | 987.00 | 987.00 | 974.00 | 976.00 | 949.56 | 26,500 |
| 31 Jan 2024 | 978.00 | 993.00 | 971.00 | 993.00 | 966.10 | 25,800 |
| 30 Jan 2024 | 969.00 | 978.00 | 969.00 | 978.00 | 951.51 | 24,900 |
| 29 Jan 2024 | 957.00 | 973.00 | 957.00 | 969.00 | 942.75 | 11,300 |
| 26 Jan 2024 | 969.00 | 977.00 | 957.00 | 957.00 | 931.08 | 27,100 |
| 25 Jan 2024 | 981.00 | 981.00 | 959.00 | 969.00 | 942.75 | 60,300 |
| 24 Jan 2024 | 998.00 | 1,003.00 | 977.00 | 984.00 | 957.35 | 38,800 |
| 23 Jan 2024 | 1,005.00 | 1,011.00 | 993.00 | 998.00 | 970.97 | 26,400 |
| 22 Jan 2024 | 995.00 | 1,010.00 | 992.00 | 1,006.00 | 978.75 | 32,800 |
| 19 Jan 2024 | 999.00 | 1,004.00 | 991.00 | 995.00 | 968.05 | 26,700 |
| 18 Jan 2024 | 990.00 | 996.00 | 975.00 | 994.00 | 967.08 | 27,200 |
| 17 Jan 2024 | 983.00 | 999.00 | 975.00 | 975.00 | 948.59 | 29,400 |
| 16 Jan 2024 | 999.00 | 1,000.00 | 981.00 | 982.00 | 955.40 | 30,700 |
| 15 Jan 2024 | 975.00 | 975.00 | 956.00 | 956.00 | 930.11 | 14,500 |
| 12 Jan 2024 | 1,000.00 | 1,006.00 | 978.00 | 978.00 | 951.51 | 36,900 |
| 11 Jan 2024 | 1,011.00 | 1,014.00 | 1,000.00 | 1,003.00 | 975.83 | 30,500 |
| 10 Jan 2024 | 1,024.00 | 1,024.00 | 1,004.00 | 1,009.00 | 981.67 | 30,000 |
| 09 Jan 2024 | 1,019.00 | 1,024.00 | 1,010.00 | 1,020.00 | 992.37 | 31,800 |
| 05 Jan 2024 | 1,000.00 | 1,013.00 | 1,000.00 | 1,007.00 | 979.72 | 36,600 |
| 04 Jan 2024 | 990.00 | 1,008.00 | 971.00 | 994.00 | 967.08 | 51,900 |
| 29 Dec 2023 | 1,005.00 | 1,019.00 | 986.00 | 997.00 | 970.00 | 40,500 |
| 28 Dec 2023 | 990.00 | 1,002.00 | 984.00 | 996.00 | 969.02 | 41,300 |
| 27 Dec 2023 | 975.00 | 1,013.00 | 963.00 | 997.00 | 970.00 | 85,800 |
| 26 Dec 2023 | 940.00 | 967.00 | 936.00 | 966.00 | 939.84 | 63,400 |
| 25 Dec 2023 | 946.00 | 948.00 | 933.00 | 933.00 | 907.73 | 28,300 |
| 22 Dec 2023 | 940.00 | 947.00 | 936.00 | 941.00 | 915.51 | 20,400 |
| 21 Dec 2023 | 925.00 | 939.00 | 921.00 | 934.00 | 908.70 | 25,100 |
| 20 Dec 2023 | 925.00 | 936.00 | 924.00 | 926.00 | 900.92 | 28,600 |
| 19 Dec 2023 | 928.00 | 930.00 | 917.00 | 930.00 | 904.81 | 18,400 |
| 18 Dec 2023 | 900.00 | 926.00 | 899.00 | 925.00 | 899.95 | 34,500 |
| 15 Dec 2023 | 891.00 | 905.00 | 890.00 | 904.00 | 879.51 | 24,200 |
| 14 Dec 2023 | 920.00 | 920.00 | 895.00 | 898.00 | 873.68 | 25,200 |
| 13 Dec 2023 | 910.00 | 920.00 | 908.00 | 911.00 | 886.33 | 20,800 |
| 12 Dec 2023 | 932.00 | 933.00 | 909.00 | 915.00 | 890.22 | 26,200 |
| 11 Dec 2023 | 913.00 | 926.00 | 913.00 | 926.00 | 900.92 | 19,300 |
| 08 Dec 2023 | 927.00 | 930.00 | 906.00 | 909.00 | 884.38 | 45,100 |
| 07 Dec 2023 | 935.00 | 946.00 | 929.00 | 931.00 | 905.78 | 27,400 |
| 06 Dec 2023 | 924.00 | 954.00 | 924.00 | 949.00 | 923.30 | 37,100 |
| 05 Dec 2023 | 945.00 | 946.00 | 928.00 | 928.00 | 902.86 | 23,600 |
| 04 Dec 2023 | 932.00 | 948.00 | 931.00 | 946.00 | 920.38 | 20,500 |
| 01 Dec 2023 | 940.00 | 947.00 | 933.00 | 935.00 | 909.67 | 28,100 |
| 30 Nov 2023 | 927.00 | 936.00 | 921.00 | 936.00 | 910.65 | 20,500 |
| 29 Nov 2023 | 923.00 | 936.00 | 919.00 | 926.00 | 900.92 | 30,100 |
| *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.