Hard Off Corporation Co.,Ltd. (2674.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 10:52AM JST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,712.00 | 1,712.00 | 1,688.00 | 1,691.00 | 1,691.00 | 11,700 |
| 18 Apr 2024 | 1,675.00 | 1,717.00 | 1,675.00 | 1,717.00 | 1,717.00 | 23,000 |
| 17 Apr 2024 | 1,680.00 | 1,680.00 | 1,643.00 | 1,665.00 | 1,665.00 | 32,800 |
| 16 Apr 2024 | 1,729.00 | 1,729.00 | 1,670.00 | 1,673.00 | 1,673.00 | 46,700 |
| 15 Apr 2024 | 1,711.00 | 1,730.00 | 1,704.00 | 1,730.00 | 1,730.00 | 23,200 |
| 12 Apr 2024 | 1,721.00 | 1,733.00 | 1,714.00 | 1,722.00 | 1,722.00 | 35,600 |
| 11 Apr 2024 | 1,720.00 | 1,724.00 | 1,711.00 | 1,717.00 | 1,717.00 | 31,700 |
| 10 Apr 2024 | 1,693.00 | 1,726.00 | 1,692.00 | 1,720.00 | 1,720.00 | 44,400 |
| 09 Apr 2024 | 1,680.00 | 1,690.00 | 1,675.00 | 1,683.00 | 1,683.00 | 17,100 |
| 08 Apr 2024 | 1,640.00 | 1,676.00 | 1,640.00 | 1,676.00 | 1,676.00 | 34,600 |
| 05 Apr 2024 | 1,635.00 | 1,640.00 | 1,612.00 | 1,639.00 | 1,639.00 | 66,900 |
| 04 Apr 2024 | 1,655.00 | 1,656.00 | 1,635.00 | 1,650.00 | 1,650.00 | 52,500 |
| 03 Apr 2024 | 1,663.00 | 1,670.00 | 1,639.00 | 1,651.00 | 1,651.00 | 56,100 |
| 02 Apr 2024 | 1,697.00 | 1,697.00 | 1,667.00 | 1,672.00 | 1,672.00 | 60,800 |
| 01 Apr 2024 | 1,707.00 | 1,709.00 | 1,676.00 | 1,691.00 | 1,691.00 | 51,900 |
| 29 Mar 2024 | 1,697.00 | 1,718.00 | 1,688.00 | 1,690.00 | 1,690.00 | 56,800 |
| 28 Mar 2024 | 1,670.00 | 1,688.00 | 1,665.00 | 1,681.00 | 1,681.00 | 80,500 |
| 28 Mar 2024 | 62 Dividend | |||||
| 27 Mar 2024 | 1,739.00 | 1,747.00 | 1,715.00 | 1,732.00 | 1,670.00 | 132,500 |
| 26 Mar 2024 | 1,741.00 | 1,747.00 | 1,726.00 | 1,746.00 | 1,683.50 | 64,100 |
| 25 Mar 2024 | 1,770.00 | 1,777.00 | 1,745.00 | 1,750.00 | 1,687.36 | 75,500 |
| 22 Mar 2024 | 1,745.00 | 1,783.00 | 1,741.00 | 1,771.00 | 1,707.60 | 65,200 |
| 21 Mar 2024 | 1,738.00 | 1,744.00 | 1,727.00 | 1,740.00 | 1,677.71 | 38,500 |
| 19 Mar 2024 | 1,718.00 | 1,742.00 | 1,712.00 | 1,725.00 | 1,663.25 | 47,600 |
| 18 Mar 2024 | 1,735.00 | 1,735.00 | 1,705.00 | 1,718.00 | 1,656.50 | 44,800 |
| 15 Mar 2024 | 1,743.00 | 1,744.00 | 1,711.00 | 1,718.00 | 1,656.50 | 42,200 |
| 14 Mar 2024 | 1,695.00 | 1,743.00 | 1,695.00 | 1,743.00 | 1,680.61 | 56,900 |
| 13 Mar 2024 | 1,703.00 | 1,706.00 | 1,682.00 | 1,697.00 | 1,636.25 | 37,100 |
| 12 Mar 2024 | 1,688.00 | 1,699.00 | 1,653.00 | 1,698.00 | 1,637.22 | 39,800 |
| 11 Mar 2024 | 1,700.00 | 1,700.00 | 1,666.00 | 1,685.00 | 1,624.68 | 49,100 |
| 08 Mar 2024 | 1,676.00 | 1,718.00 | 1,670.00 | 1,706.00 | 1,644.93 | 68,400 |
| 07 Mar 2024 | 1,717.00 | 1,717.00 | 1,694.00 | 1,701.00 | 1,640.11 | 36,600 |
| 06 Mar 2024 | 1,698.00 | 1,719.00 | 1,668.00 | 1,716.00 | 1,654.57 | 55,700 |
| 05 Mar 2024 | 1,727.00 | 1,735.00 | 1,698.00 | 1,707.00 | 1,645.89 | 70,000 |
| 04 Mar 2024 | 1,777.00 | 1,780.00 | 1,723.00 | 1,735.00 | 1,672.89 | 90,600 |
| 01 Mar 2024 | 1,856.00 | 1,856.00 | 1,793.00 | 1,800.00 | 1,735.57 | 53,600 |
| 29 Feb 2024 | 1,840.00 | 1,864.00 | 1,832.00 | 1,863.00 | 1,796.31 | 28,800 |
| 28 Feb 2024 | 1,823.00 | 1,868.00 | 1,823.00 | 1,840.00 | 1,774.13 | 25,100 |
| 27 Feb 2024 | 1,843.00 | 1,850.00 | 1,813.00 | 1,823.00 | 1,757.74 | 30,200 |
| 26 Feb 2024 | 1,789.00 | 1,834.00 | 1,789.00 | 1,834.00 | 1,768.35 | 30,300 |
| 22 Feb 2024 | 1,795.00 | 1,808.00 | 1,776.00 | 1,778.00 | 1,714.35 | 23,200 |
| 21 Feb 2024 | 1,769.00 | 1,795.00 | 1,765.00 | 1,792.00 | 1,727.85 | 19,800 |
| 20 Feb 2024 | 1,779.00 | 1,793.00 | 1,761.00 | 1,766.00 | 1,702.78 | 38,200 |
| 19 Feb 2024 | 1,762.00 | 1,780.00 | 1,746.00 | 1,779.00 | 1,715.32 | 40,900 |
| 16 Feb 2024 | 1,748.00 | 1,780.00 | 1,719.00 | 1,762.00 | 1,698.93 | 45,800 |
| 15 Feb 2024 | 1,810.00 | 1,810.00 | 1,748.00 | 1,750.00 | 1,687.36 | 65,600 |
| 14 Feb 2024 | 1,823.00 | 1,838.00 | 1,800.00 | 1,800.00 | 1,735.57 | 31,100 |
| 13 Feb 2024 | 1,865.00 | 1,865.00 | 1,819.00 | 1,835.00 | 1,769.31 | 34,700 |
| 09 Feb 2024 | 1,858.00 | 1,900.00 | 1,812.00 | 1,833.00 | 1,767.38 | 46,700 |
| 08 Feb 2024 | 1,855.00 | 1,883.00 | 1,828.00 | 1,858.00 | 1,791.49 | 74,600 |
| 07 Feb 2024 | 1,830.00 | 1,887.00 | 1,766.00 | 1,835.00 | 1,769.31 | 124,300 |
| 06 Feb 2024 | 1,806.00 | 1,855.00 | 1,805.00 | 1,845.00 | 1,778.95 | 52,300 |
| 05 Feb 2024 | 1,810.00 | 1,814.00 | 1,797.00 | 1,808.00 | 1,743.28 | 30,800 |
| 02 Feb 2024 | 1,830.00 | 1,830.00 | 1,790.00 | 1,816.00 | 1,750.99 | 25,000 |
| 01 Feb 2024 | 1,839.00 | 1,857.00 | 1,795.00 | 1,804.00 | 1,739.42 | 53,900 |
| 31 Jan 2024 | 1,825.00 | 1,839.00 | 1,816.00 | 1,839.00 | 1,773.17 | 24,600 |
| 30 Jan 2024 | 1,868.00 | 1,868.00 | 1,816.00 | 1,825.00 | 1,759.67 | 117,300 |
| 29 Jan 2024 | 1,852.00 | 1,880.00 | 1,852.00 | 1,869.00 | 1,802.10 | 40,800 |
| 26 Jan 2024 | 1,821.00 | 1,852.00 | 1,814.00 | 1,842.00 | 1,776.06 | 56,600 |
| 25 Jan 2024 | 1,780.00 | 1,815.00 | 1,778.00 | 1,814.00 | 1,749.06 | 27,600 |
| 24 Jan 2024 | 1,783.00 | 1,804.00 | 1,767.00 | 1,774.00 | 1,710.50 | 26,000 |
| 23 Jan 2024 | 1,789.00 | 1,794.00 | 1,772.00 | 1,787.00 | 1,723.03 | 33,300 |
| 22 Jan 2024 | 1,770.00 | 1,777.00 | 1,756.00 | 1,775.00 | 1,711.46 | 46,400 |
| 19 Jan 2024 | 1,810.00 | 1,810.00 | 1,766.00 | 1,771.00 | 1,707.60 | 47,500 |
| 18 Jan 2024 | 1,804.00 | 1,808.00 | 1,782.00 | 1,808.00 | 1,743.28 | 32,100 |
| 17 Jan 2024 | 1,800.00 | 1,812.00 | 1,785.00 | 1,794.00 | 1,729.78 | 43,500 |
| 16 Jan 2024 | 1,817.00 | 1,823.00 | 1,778.00 | 1,787.00 | 1,723.03 | 48,900 |
| 15 Jan 2024 | 1,765.00 | 1,785.00 | 1,761.00 | 1,781.00 | 1,717.25 | 11,400 |
| 12 Jan 2024 | 1,746.00 | 1,759.00 | 1,722.00 | 1,743.00 | 1,680.61 | 62,900 |
| 11 Jan 2024 | 1,728.00 | 1,761.00 | 1,722.00 | 1,740.00 | 1,677.71 | 52,200 |
| 10 Jan 2024 | 1,725.00 | 1,733.00 | 1,715.00 | 1,715.00 | 1,653.61 | 59,500 |
| 09 Jan 2024 | 1,650.00 | 1,728.00 | 1,650.00 | 1,721.00 | 1,659.39 | 83,700 |
| 05 Jan 2024 | 1,670.00 | 1,678.00 | 1,644.00 | 1,647.00 | 1,588.04 | 46,700 |
| 04 Jan 2024 | 1,678.00 | 1,689.00 | 1,650.00 | 1,664.00 | 1,604.43 | 45,200 |
| 29 Dec 2023 | 1,694.00 | 1,698.00 | 1,665.00 | 1,678.00 | 1,617.93 | 48,400 |
| 28 Dec 2023 | 1,643.00 | 1,695.00 | 1,643.00 | 1,694.00 | 1,633.36 | 56,800 |
| 27 Dec 2023 | 1,589.00 | 1,641.00 | 1,589.00 | 1,641.00 | 1,582.26 | 59,200 |
| 26 Dec 2023 | 1,567.00 | 1,606.00 | 1,567.00 | 1,597.00 | 1,539.83 | 65,000 |
| 25 Dec 2023 | 1,579.00 | 1,591.00 | 1,572.00 | 1,575.00 | 1,518.62 | 35,100 |
| 22 Dec 2023 | 1,570.00 | 1,577.00 | 1,565.00 | 1,569.00 | 1,512.83 | 22,600 |
| 21 Dec 2023 | 1,568.00 | 1,570.00 | 1,547.00 | 1,560.00 | 1,504.16 | 42,800 |
| 20 Dec 2023 | 1,561.00 | 1,578.00 | 1,561.00 | 1,571.00 | 1,514.76 | 38,900 |
| 19 Dec 2023 | 1,546.00 | 1,560.00 | 1,542.00 | 1,560.00 | 1,504.16 | 38,500 |
| 18 Dec 2023 | 1,529.00 | 1,542.00 | 1,517.00 | 1,539.00 | 1,483.91 | 42,800 |
| 15 Dec 2023 | 1,536.00 | 1,543.00 | 1,520.00 | 1,536.00 | 1,481.02 | 34,500 |
| 14 Dec 2023 | 1,550.00 | 1,573.00 | 1,534.00 | 1,546.00 | 1,490.66 | 62,800 |
| 13 Dec 2023 | 1,530.00 | 1,549.00 | 1,528.00 | 1,546.00 | 1,490.66 | 51,900 |
| 12 Dec 2023 | 1,530.00 | 1,536.00 | 1,511.00 | 1,525.00 | 1,470.41 | 50,000 |
| 11 Dec 2023 | 1,512.00 | 1,518.00 | 1,496.00 | 1,516.00 | 1,461.73 | 39,700 |
| 08 Dec 2023 | 1,516.00 | 1,533.00 | 1,495.00 | 1,505.00 | 1,451.13 | 55,100 |
| 07 Dec 2023 | 1,540.00 | 1,545.00 | 1,529.00 | 1,537.00 | 1,481.98 | 24,400 |
| 06 Dec 2023 | 1,512.00 | 1,544.00 | 1,512.00 | 1,542.00 | 1,486.80 | 36,300 |
| 05 Dec 2023 | 1,550.00 | 1,550.00 | 1,512.00 | 1,512.00 | 1,457.88 | 25,800 |
| 04 Dec 2023 | 1,527.00 | 1,551.00 | 1,525.00 | 1,551.00 | 1,495.48 | 30,500 |
| 01 Dec 2023 | 1,530.00 | 1,538.00 | 1,525.00 | 1,529.00 | 1,474.27 | 28,900 |
| 30 Nov 2023 | 1,514.00 | 1,530.00 | 1,506.00 | 1,530.00 | 1,475.23 | 17,700 |
| 29 Nov 2023 | 1,543.00 | 1,549.00 | 1,529.00 | 1,529.00 | 1,474.27 | 20,500 |
| 28 Nov 2023 | 1,540.00 | 1,552.00 | 1,529.00 | 1,551.00 | 1,495.48 | 51,300 |
| 27 Nov 2023 | 1,512.00 | 1,532.00 | 1,512.00 | 1,532.00 | 1,477.16 | 23,600 |
| 24 Nov 2023 | 1,515.00 | 1,523.00 | 1,500.00 | 1,502.00 | 1,448.23 | 28,300 |
| *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.