Elematec Corporation (2715.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,937.00 | 1,937.00 | 1,905.00 | 1,914.00 | 1,914.00 | 29,300 |
| 01 May 2024 | 1,915.00 | 1,946.00 | 1,914.00 | 1,935.00 | 1,935.00 | 43,600 |
| 30 Apr 2024 | 1,910.00 | 1,935.00 | 1,887.00 | 1,930.00 | 1,930.00 | 76,700 |
| 26 Apr 2024 | 1,950.00 | 1,950.00 | 1,879.00 | 1,897.00 | 1,897.00 | 174,300 |
| 25 Apr 2024 | 1,835.00 | 1,856.00 | 1,833.00 | 1,839.00 | 1,839.00 | 64,300 |
| 24 Apr 2024 | 1,817.00 | 1,842.00 | 1,816.00 | 1,838.00 | 1,838.00 | 72,300 |
| 23 Apr 2024 | 1,808.00 | 1,816.00 | 1,798.00 | 1,815.00 | 1,815.00 | 66,400 |
| 22 Apr 2024 | 1,809.00 | 1,821.00 | 1,799.00 | 1,809.00 | 1,809.00 | 51,300 |
| 19 Apr 2024 | 1,805.00 | 1,814.00 | 1,783.00 | 1,801.00 | 1,801.00 | 84,200 |
| 18 Apr 2024 | 1,798.00 | 1,828.00 | 1,794.00 | 1,824.00 | 1,824.00 | 46,700 |
| 17 Apr 2024 | 1,815.00 | 1,825.00 | 1,780.00 | 1,790.00 | 1,790.00 | 64,700 |
| 16 Apr 2024 | 1,846.00 | 1,849.00 | 1,804.00 | 1,804.00 | 1,804.00 | 100,900 |
| 15 Apr 2024 | 1,850.00 | 1,867.00 | 1,845.00 | 1,867.00 | 1,867.00 | 65,800 |
| 12 Apr 2024 | 1,867.00 | 1,873.00 | 1,846.00 | 1,853.00 | 1,853.00 | 76,100 |
| 11 Apr 2024 | 1,875.00 | 1,875.00 | 1,851.00 | 1,867.00 | 1,867.00 | 53,900 |
| 10 Apr 2024 | 1,875.00 | 1,885.00 | 1,868.00 | 1,875.00 | 1,875.00 | 45,400 |
| 09 Apr 2024 | 1,862.00 | 1,878.00 | 1,858.00 | 1,875.00 | 1,875.00 | 39,600 |
| 08 Apr 2024 | 1,850.00 | 1,863.00 | 1,841.00 | 1,861.00 | 1,861.00 | 55,800 |
| 05 Apr 2024 | 1,836.00 | 1,861.00 | 1,833.00 | 1,850.00 | 1,850.00 | 76,600 |
| 04 Apr 2024 | 1,869.00 | 1,878.00 | 1,843.00 | 1,843.00 | 1,843.00 | 86,900 |
| 03 Apr 2024 | 1,856.00 | 1,887.00 | 1,851.00 | 1,866.00 | 1,866.00 | 96,700 |
| 02 Apr 2024 | 1,886.00 | 1,895.00 | 1,853.00 | 1,860.00 | 1,860.00 | 72,600 |
| 01 Apr 2024 | 1,944.00 | 1,944.00 | 1,882.00 | 1,886.00 | 1,886.00 | 69,900 |
| 29 Mar 2024 | 1,911.00 | 1,930.00 | 1,911.00 | 1,922.00 | 1,922.00 | 55,300 |
| 28 Mar 2024 | 1,929.00 | 1,933.00 | 1,892.00 | 1,909.00 | 1,909.00 | 142,600 |
| 28 Mar 2024 | 45 Dividend | |||||
| 27 Mar 2024 | 1,981.00 | 1,985.00 | 1,941.00 | 1,977.00 | 1,932.00 | 165,200 |
| 26 Mar 2024 | 1,954.00 | 1,986.00 | 1,952.00 | 1,981.00 | 1,935.91 | 97,900 |
| 25 Mar 2024 | 1,979.00 | 1,979.00 | 1,954.00 | 1,954.00 | 1,909.52 | 89,300 |
| 22 Mar 2024 | 1,980.00 | 2,000.00 | 1,960.00 | 1,973.00 | 1,928.09 | 182,300 |
| 21 Mar 2024 | 1,941.00 | 1,965.00 | 1,941.00 | 1,957.00 | 1,912.46 | 114,100 |
| 19 Mar 2024 | 1,900.00 | 1,937.00 | 1,896.00 | 1,930.00 | 1,886.07 | 137,600 |
| 18 Mar 2024 | 1,894.00 | 1,900.00 | 1,881.00 | 1,895.00 | 1,851.87 | 66,300 |
| 15 Mar 2024 | 1,876.00 | 1,895.00 | 1,874.00 | 1,885.00 | 1,842.09 | 66,600 |
| 14 Mar 2024 | 1,868.00 | 1,885.00 | 1,858.00 | 1,884.00 | 1,841.12 | 51,900 |
| 13 Mar 2024 | 1,892.00 | 1,904.00 | 1,857.00 | 1,866.00 | 1,823.53 | 67,800 |
| 12 Mar 2024 | 1,873.00 | 1,880.00 | 1,825.00 | 1,878.00 | 1,835.25 | 84,400 |
| 11 Mar 2024 | 1,889.00 | 1,900.00 | 1,853.00 | 1,870.00 | 1,827.44 | 71,200 |
| 08 Mar 2024 | 1,863.00 | 1,912.00 | 1,863.00 | 1,903.00 | 1,859.68 | 108,300 |
| 07 Mar 2024 | 1,889.00 | 1,906.00 | 1,865.00 | 1,873.00 | 1,830.37 | 111,200 |
| 06 Mar 2024 | 1,859.00 | 1,891.00 | 1,853.00 | 1,879.00 | 1,836.23 | 110,700 |
| 05 Mar 2024 | 1,850.00 | 1,866.00 | 1,837.00 | 1,864.00 | 1,821.57 | 73,800 |
| 04 Mar 2024 | 1,881.00 | 1,890.00 | 1,856.00 | 1,856.00 | 1,813.75 | 73,200 |
| 01 Mar 2024 | 1,894.00 | 1,907.00 | 1,878.00 | 1,881.00 | 1,838.19 | 79,400 |
| 29 Feb 2024 | 1,873.00 | 1,906.00 | 1,869.00 | 1,901.00 | 1,857.73 | 209,700 |
| 28 Feb 2024 | 1,853.00 | 1,876.00 | 1,847.00 | 1,860.00 | 1,817.66 | 104,700 |
| 27 Feb 2024 | 1,815.00 | 1,859.00 | 1,810.00 | 1,844.00 | 1,802.03 | 155,600 |
| 26 Feb 2024 | 1,820.00 | 1,829.00 | 1,801.00 | 1,808.00 | 1,766.85 | 77,200 |
| 22 Feb 2024 | 1,800.00 | 1,817.00 | 1,799.00 | 1,815.00 | 1,773.69 | 76,600 |
| 21 Feb 2024 | 1,799.00 | 1,808.00 | 1,786.00 | 1,793.00 | 1,752.19 | 48,400 |
| 20 Feb 2024 | 1,796.00 | 1,802.00 | 1,784.00 | 1,799.00 | 1,758.05 | 67,900 |
| 19 Feb 2024 | 1,773.00 | 1,794.00 | 1,772.00 | 1,789.00 | 1,748.28 | 71,000 |
| 16 Feb 2024 | 1,788.00 | 1,789.00 | 1,770.00 | 1,778.00 | 1,737.53 | 92,000 |
| 15 Feb 2024 | 1,791.00 | 1,804.00 | 1,765.00 | 1,766.00 | 1,725.80 | 97,900 |
| 14 Feb 2024 | 1,796.00 | 1,804.00 | 1,785.00 | 1,794.00 | 1,753.17 | 67,300 |
| 13 Feb 2024 | 1,792.00 | 1,813.00 | 1,786.00 | 1,810.00 | 1,768.80 | 107,100 |
| 09 Feb 2024 | 1,792.00 | 1,797.00 | 1,779.00 | 1,787.00 | 1,746.32 | 84,400 |
| 08 Feb 2024 | 1,808.00 | 1,808.00 | 1,773.00 | 1,803.00 | 1,761.96 | 105,700 |
| 07 Feb 2024 | 1,790.00 | 1,810.00 | 1,786.00 | 1,807.00 | 1,765.87 | 138,000 |
| 06 Feb 2024 | 1,792.00 | 1,798.00 | 1,780.00 | 1,784.00 | 1,743.39 | 78,500 |
| 05 Feb 2024 | 1,774.00 | 1,789.00 | 1,774.00 | 1,784.00 | 1,743.39 | 117,100 |
| 02 Feb 2024 | 1,776.00 | 1,780.00 | 1,754.00 | 1,763.00 | 1,722.87 | 130,600 |
| 01 Feb 2024 | 1,790.00 | 1,792.00 | 1,758.00 | 1,761.00 | 1,720.92 | 164,200 |
| 31 Jan 2024 | 1,802.00 | 1,805.00 | 1,770.00 | 1,797.00 | 1,756.10 | 348,700 |
| 30 Jan 2024 | 1,868.00 | 1,874.00 | 1,858.00 | 1,858.00 | 1,815.71 | 82,600 |
| 29 Jan 2024 | 1,862.00 | 1,878.00 | 1,861.00 | 1,876.00 | 1,833.30 | 78,100 |
| 26 Jan 2024 | 1,874.00 | 1,881.00 | 1,855.00 | 1,855.00 | 1,812.78 | 51,100 |
| 25 Jan 2024 | 1,871.00 | 1,887.00 | 1,870.00 | 1,879.00 | 1,836.23 | 70,800 |
| 24 Jan 2024 | 1,861.00 | 1,877.00 | 1,855.00 | 1,873.00 | 1,830.37 | 69,700 |
| 23 Jan 2024 | 1,877.00 | 1,883.00 | 1,862.00 | 1,865.00 | 1,822.55 | 97,900 |
| 22 Jan 2024 | 1,878.00 | 1,895.00 | 1,876.00 | 1,883.00 | 1,840.14 | 88,300 |
| 19 Jan 2024 | 1,870.00 | 1,870.00 | 1,860.00 | 1,864.00 | 1,821.57 | 68,000 |
| 18 Jan 2024 | 1,840.00 | 1,860.00 | 1,834.00 | 1,857.00 | 1,814.73 | 97,100 |
| 17 Jan 2024 | 1,854.00 | 1,870.00 | 1,832.00 | 1,832.00 | 1,790.30 | 84,000 |
| 16 Jan 2024 | 1,850.00 | 1,859.00 | 1,839.00 | 1,855.00 | 1,812.78 | 90,100 |
| 15 Jan 2024 | 1,814.00 | 1,829.00 | 1,814.00 | 1,829.00 | 1,787.37 | 11,000 |
| 12 Jan 2024 | 1,826.00 | 1,827.00 | 1,800.00 | 1,814.00 | 1,772.71 | 90,200 |
| 11 Jan 2024 | 1,827.00 | 1,837.00 | 1,809.00 | 1,817.00 | 1,775.64 | 85,500 |
| 10 Jan 2024 | 1,803.00 | 1,821.00 | 1,801.00 | 1,810.00 | 1,768.80 | 86,500 |
| 09 Jan 2024 | 1,791.00 | 1,816.00 | 1,784.00 | 1,807.00 | 1,765.87 | 152,500 |
| 05 Jan 2024 | 1,779.00 | 1,786.00 | 1,770.00 | 1,778.00 | 1,737.53 | 99,700 |
| 04 Jan 2024 | 1,745.00 | 1,772.00 | 1,729.00 | 1,772.00 | 1,731.67 | 91,000 |
| 29 Dec 2023 | 1,743.00 | 1,755.00 | 1,743.00 | 1,753.00 | 1,713.10 | 71,400 |
| 28 Dec 2023 | 1,726.00 | 1,743.00 | 1,722.00 | 1,743.00 | 1,703.33 | 66,000 |
| 27 Dec 2023 | 1,713.00 | 1,727.00 | 1,712.00 | 1,726.00 | 1,686.71 | 76,300 |
| 26 Dec 2023 | 1,701.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,666.19 | 76,100 |
| 25 Dec 2023 | 1,718.00 | 1,722.00 | 1,696.00 | 1,698.00 | 1,659.35 | 67,200 |
| 22 Dec 2023 | 1,708.00 | 1,718.00 | 1,700.00 | 1,718.00 | 1,678.90 | 78,600 |
| 21 Dec 2023 | 1,692.00 | 1,709.00 | 1,688.00 | 1,705.00 | 1,666.19 | 77,900 |
| 20 Dec 2023 | 1,716.00 | 1,732.00 | 1,706.00 | 1,710.00 | 1,671.08 | 111,400 |
| 19 Dec 2023 | 1,702.00 | 1,714.00 | 1,692.00 | 1,707.00 | 1,668.15 | 77,700 |
| 18 Dec 2023 | 1,710.00 | 1,711.00 | 1,688.00 | 1,700.00 | 1,661.31 | 65,700 |
| 15 Dec 2023 | 1,703.00 | 1,722.00 | 1,701.00 | 1,719.00 | 1,679.87 | 129,600 |
| 14 Dec 2023 | 1,727.00 | 1,728.00 | 1,702.00 | 1,705.00 | 1,666.19 | 79,800 |
| 13 Dec 2023 | 1,710.00 | 1,739.00 | 1,710.00 | 1,729.00 | 1,689.64 | 133,700 |
| 12 Dec 2023 | 1,710.00 | 1,724.00 | 1,703.00 | 1,716.00 | 1,676.94 | 154,900 |
| 11 Dec 2023 | 1,699.00 | 1,704.00 | 1,692.00 | 1,698.00 | 1,659.35 | 75,600 |
| 08 Dec 2023 | 1,700.00 | 1,703.00 | 1,668.00 | 1,672.00 | 1,633.94 | 191,100 |
| 07 Dec 2023 | 1,723.00 | 1,728.00 | 1,708.00 | 1,712.00 | 1,673.03 | 65,400 |
| 06 Dec 2023 | 1,713.00 | 1,740.00 | 1,712.00 | 1,736.00 | 1,696.49 | 78,500 |
| *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.