Australia markets closed

ASKUL Corporation (2678.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,150.00-46.00 (-2.09%)
At close: 03:15PM JST
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20242,196.002,202.002,150.002,150.002,150.00153,100
05 June 20242,180.002,215.002,166.002,196.002,196.00241,400
04 June 20242,150.002,206.002,144.002,197.002,197.00270,100
03 June 20242,208.002,220.002,176.002,182.002,182.00197,400
31 May 20242,234.002,243.002,216.002,222.002,222.00516,100
30 May 20242,169.002,212.002,163.002,203.002,203.00173,800
29 May 20242,172.002,204.002,155.002,173.002,173.00289,200
28 May 20242,251.002,262.002,189.002,189.002,189.00201,800
27 May 20242,235.002,265.002,223.002,246.002,246.00168,100
24 May 20242,186.002,236.002,176.002,225.002,225.00196,000
23 May 20242,259.002,273.002,220.002,221.002,221.00224,000
22 May 20242,306.002,333.002,245.002,247.002,247.00273,300
21 May 20242,263.002,323.002,263.002,301.002,301.00258,900
20 May 20242,332.002,338.002,263.002,263.002,263.00322,100
17 May 20242,283.002,343.002,280.002,316.002,316.00649,600
17 May 202418 Dividend
16 May 20242,315.002,323.002,278.002,311.002,293.001,071,300
15 May 20242,339.002,339.002,308.002,309.002,291.02432,200
14 May 20242,308.002,342.002,292.002,314.002,295.98482,200
13 May 20242,327.002,341.002,286.002,290.002,272.16596,700
10 May 20242,415.002,420.002,333.002,336.002,317.81430,300
09 May 20242,389.002,415.002,381.002,397.002,378.33275,500
08 May 20242,428.002,440.002,392.002,396.002,377.34268,100
07 May 20242,355.002,436.002,355.002,411.002,392.22480,700
02 May 20242,370.002,405.002,366.002,405.002,386.27247,800
01 May 20242,385.002,405.002,355.002,379.002,360.47265,400
30 Apr 20242,367.002,408.002,363.002,394.002,375.35283,800
26 Apr 20242,319.002,374.002,310.002,367.002,348.56213,200
25 Apr 20242,359.002,374.002,345.002,345.002,326.74165,200
24 Apr 20242,370.002,395.002,350.002,381.002,362.45313,400
23 Apr 20242,400.002,415.002,341.002,368.002,349.56251,000
22 Apr 20242,312.002,369.002,306.002,367.002,348.56238,700
19 Apr 20242,333.002,340.002,259.002,304.002,286.05256,400
18 Apr 20242,284.002,349.002,271.002,348.002,329.71275,600
17 Apr 20242,282.002,303.002,264.002,270.002,252.32185,100
16 Apr 20242,322.002,323.002,259.002,265.002,247.36231,500
15 Apr 20242,304.002,331.002,290.002,322.002,303.91194,300
12 Apr 20242,309.002,334.002,301.002,316.002,297.96207,400
11 Apr 20242,239.002,312.002,225.002,307.002,289.03270,500
10 Apr 20242,241.002,256.002,218.002,240.002,222.55150,200
09 Apr 20242,229.002,256.002,229.002,240.002,222.55128,800
08 Apr 20242,225.002,240.002,214.002,226.002,208.66166,800
05 Apr 20242,201.002,223.002,196.002,211.002,193.78158,400
04 Apr 20242,203.002,235.002,201.002,218.002,200.72160,700
03 Apr 20242,198.002,221.002,183.002,200.002,182.86272,500
02 Apr 20242,239.002,239.002,210.002,221.002,203.70221,600
01 Apr 20242,300.002,303.002,249.002,250.002,232.48202,700
29 Mar 20242,205.002,292.002,205.002,286.002,268.19220,400
28 Mar 20242,190.002,227.002,174.002,200.002,182.86406,900
27 Mar 20242,154.002,197.002,154.002,174.002,157.07346,000
26 Mar 20242,086.002,142.002,076.002,137.002,120.36283,600
25 Mar 20242,111.002,135.002,079.002,086.002,069.75299,300
22 Mar 20242,126.002,148.002,098.002,135.002,118.37261,500
21 Mar 20242,131.002,177.002,126.002,127.002,110.43479,200
19 Mar 20242,090.002,136.002,072.002,117.002,100.51571,300
18 Mar 20242,215.002,229.002,068.002,125.002,108.452,201,600
15 Mar 20242,047.002,070.001,995.002,065.002,048.92474,000
14 Mar 20242,040.002,048.002,017.002,047.002,031.06206,200
13 Mar 20242,030.002,048.002,025.002,034.002,018.16247,900
12 Mar 20241,996.002,030.001,981.002,030.002,014.19156,600
11 Mar 20241,989.002,009.001,981.001,995.001,979.46134,900
08 Mar 20242,005.002,020.001,986.001,998.001,982.44261,200
07 Mar 20242,029.002,031.001,996.002,011.001,995.34195,000
06 Mar 20241,985.002,034.001,985.002,017.002,001.29312,100
05 Mar 20242,075.002,086.002,054.002,083.002,066.78122,200
04 Mar 20242,078.002,093.002,069.002,070.002,053.88190,400
01 Mar 20242,104.002,111.002,067.002,074.002,057.85204,900
29 Feb 20242,095.002,113.002,087.002,104.002,087.61218,100
28 Feb 20242,054.002,093.002,045.002,087.002,070.74228,800
27 Feb 20242,035.002,056.002,031.002,053.002,037.01244,300
26 Feb 20242,020.002,052.002,010.002,049.002,033.04156,200
22 Feb 20242,046.002,056.002,004.002,006.001,990.38192,800
21 Feb 20242,046.002,046.002,017.002,021.002,005.26188,200
20 Feb 20242,053.002,054.002,031.002,049.002,033.04170,100
19 Feb 20242,032.002,058.002,024.002,050.002,034.03265,000
16 Feb 20242,009.002,031.001,987.002,031.002,015.18205,900
15 Feb 20242,003.002,017.001,994.001,994.001,978.47158,000
14 Feb 20241,996.002,004.001,975.001,998.001,982.44308,400
13 Feb 20241,994.001,998.001,969.001,996.001,980.45193,800
09 Feb 20241,992.002,001.001,974.001,985.001,969.54215,700
08 Feb 20241,974.002,002.001,965.001,996.001,980.45214,500
07 Feb 20242,000.002,003.001,972.001,980.001,964.58169,100
06 Feb 20242,005.002,015.001,992.002,007.001,991.37168,100
05 Feb 20242,025.002,038.002,008.002,014.001,998.31205,900
02 Feb 20242,037.002,058.002,012.002,015.001,999.31351,500
01 Feb 20242,001.002,032.001,998.002,029.002,013.20324,000
31 Jan 20242,025.002,028.001,993.002,005.001,989.38433,800
30 Jan 20242,051.002,051.002,012.002,026.002,010.221,479,100
29 Jan 20242,100.002,107.002,083.002,101.002,084.64196,100
26 Jan 20242,107.002,123.002,091.002,094.002,077.69187,200
25 Jan 20242,083.002,109.002,082.002,109.002,092.57369,600
24 Jan 20242,130.002,135.002,083.002,083.002,066.78207,600
23 Jan 20242,136.002,153.002,123.002,126.002,109.44342,500
22 Jan 20242,135.002,146.002,092.002,121.002,104.48547,500
19 Jan 20242,055.002,082.002,047.002,066.002,049.91231,500
18 Jan 20242,045.002,063.002,043.002,055.002,038.99153,200
17 Jan 20242,042.002,093.002,042.002,057.002,040.98318,600
16 Jan 20242,080.002,081.002,043.002,052.002,036.02342,200
15 Jan 20242,080.002,084.002,069.002,076.002,059.8330,000
12 Jan 20242,111.002,117.002,077.002,093.002,076.70307,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...