Tokatsu Holdings Co.,Ltd. (2754.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 499.00 | 505.00 | 499.00 | 505.00 | 505.00 | 3,300 |
| 01 May 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 200 |
| 30 Apr 2024 | 507.00 | 507.00 | 505.00 | 505.00 | 505.00 | 3,700 |
| 26 Apr 2024 | 503.00 | 509.00 | 501.00 | 509.00 | 509.00 | 2,200 |
| 25 Apr 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 700 |
| 24 Apr 2024 | 499.00 | 503.00 | 496.00 | 496.00 | 496.00 | 2,400 |
| 23 Apr 2024 | 500.00 | 500.00 | 497.00 | 497.00 | 497.00 | 1,000 |
| 22 Apr 2024 | 500.00 | 500.00 | 493.00 | 499.00 | 499.00 | 6,000 |
| 19 Apr 2024 | 497.00 | 502.00 | 493.00 | 500.00 | 500.00 | 5,500 |
| 18 Apr 2024 | 501.00 | 502.00 | 492.00 | 497.00 | 497.00 | 6,700 |
| 17 Apr 2024 | 505.00 | 505.00 | 499.00 | 500.00 | 500.00 | 3,800 |
| 16 Apr 2024 | 504.00 | 506.00 | 502.00 | 502.00 | 502.00 | 3,300 |
| 15 Apr 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 200 |
| 12 Apr 2024 | 510.00 | 510.00 | 499.00 | 506.00 | 506.00 | 3,500 |
| 11 Apr 2024 | 496.00 | 511.00 | 496.00 | 511.00 | 511.00 | 5,400 |
| 10 Apr 2024 | 499.00 | 499.00 | 495.00 | 495.00 | 495.00 | 2,000 |
| 09 Apr 2024 | 495.00 | 500.00 | 495.00 | 500.00 | 500.00 | 1,500 |
| 08 Apr 2024 | 497.00 | 497.00 | 495.00 | 495.00 | 495.00 | 300 |
| 05 Apr 2024 | 495.00 | 496.00 | 490.00 | 490.00 | 490.00 | 800 |
| 04 Apr 2024 | 498.00 | 499.00 | 495.00 | 495.00 | 495.00 | 2,500 |
| 03 Apr 2024 | 498.00 | 498.00 | 488.00 | 497.00 | 497.00 | 3,000 |
| 02 Apr 2024 | 499.00 | 501.00 | 495.00 | 501.00 | 501.00 | 1,400 |
| 01 Apr 2024 | 508.00 | 508.00 | 494.00 | 501.00 | 501.00 | 3,200 |
| 29 Mar 2024 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 500 |
| 28 Mar 2024 | 498.00 | 501.00 | 498.00 | 501.00 | 501.00 | 400 |
| 28 Mar 2024 | 15 Dividend | |||||
| 27 Mar 2024 | 507.00 | 507.00 | 501.00 | 502.00 | 487.00 | 3,400 |
| 26 Mar 2024 | 502.00 | 508.00 | 501.00 | 508.00 | 492.82 | 2,100 |
| 25 Mar 2024 | 501.00 | 508.00 | 500.00 | 503.00 | 487.97 | 4,500 |
| 22 Mar 2024 | 511.00 | 511.00 | 503.00 | 504.00 | 488.94 | 2,400 |
| 21 Mar 2024 | 505.00 | 511.00 | 502.00 | 505.00 | 489.91 | 2,000 |
| 19 Mar 2024 | 501.00 | 505.00 | 498.00 | 505.00 | 489.91 | 8,000 |
| 18 Mar 2024 | 503.00 | 503.00 | 500.00 | 501.00 | 486.03 | 2,500 |
| 15 Mar 2024 | 500.00 | 500.00 | 499.00 | 500.00 | 485.06 | 1,000 |
| 14 Mar 2024 | 500.00 | 500.00 | 494.00 | 499.00 | 484.09 | 1,100 |
| 13 Mar 2024 | 500.00 | 514.00 | 499.00 | 500.00 | 485.06 | 12,900 |
| 12 Mar 2024 | 494.00 | 500.00 | 493.00 | 500.00 | 485.06 | 6,300 |
| 11 Mar 2024 | 497.00 | 511.00 | 492.00 | 493.00 | 478.27 | 3,200 |
| 08 Mar 2024 | 502.00 | 509.00 | 498.00 | 503.00 | 487.97 | 3,100 |
| 07 Mar 2024 | 499.00 | 548.00 | 499.00 | 504.00 | 488.94 | 31,600 |
| 06 Mar 2024 | 495.00 | 504.00 | 492.00 | 504.00 | 488.94 | 6,700 |
| 05 Mar 2024 | 490.00 | 494.00 | 488.00 | 493.00 | 478.27 | 4,400 |
| 04 Mar 2024 | 497.00 | 497.00 | 485.00 | 487.00 | 472.45 | 7,200 |
| 01 Mar 2024 | 476.00 | 486.00 | 476.00 | 484.00 | 469.54 | 4,600 |
| 29 Feb 2024 | 475.00 | 477.00 | 472.00 | 474.00 | 459.84 | 2,700 |
| 28 Feb 2024 | 473.00 | 475.00 | 470.00 | 475.00 | 460.81 | 2,700 |
| 27 Feb 2024 | 470.00 | 477.00 | 469.00 | 473.00 | 458.87 | 8,200 |
| 26 Feb 2024 | 476.00 | 476.00 | 470.00 | 476.00 | 461.78 | 5,100 |
| 22 Feb 2024 | 462.00 | 469.00 | 461.00 | 469.00 | 454.99 | 5,900 |
| 21 Feb 2024 | 454.00 | 462.00 | 454.00 | 462.00 | 448.20 | 7,200 |
| 20 Feb 2024 | 453.00 | 456.00 | 452.00 | 454.00 | 440.43 | 9,400 |
| 19 Feb 2024 | 459.00 | 459.00 | 450.00 | 452.00 | 438.49 | 12,000 |
| 16 Feb 2024 | 456.00 | 461.00 | 454.00 | 459.00 | 445.28 | 4,200 |
| 15 Feb 2024 | 466.00 | 466.00 | 455.00 | 456.00 | 442.37 | 4,400 |
| 14 Feb 2024 | 468.00 | 469.00 | 465.00 | 465.00 | 451.11 | 4,200 |
| 13 Feb 2024 | 474.00 | 478.00 | 466.00 | 473.00 | 458.87 | 12,700 |
| 09 Feb 2024 | 495.00 | 495.00 | 473.00 | 473.00 | 458.87 | 8,500 |
| 08 Feb 2024 | 505.00 | 511.00 | 485.00 | 500.00 | 485.06 | 11,300 |
| 07 Feb 2024 | 492.00 | 503.00 | 492.00 | 500.00 | 485.06 | 6,800 |
| 06 Feb 2024 | 474.00 | 498.00 | 474.00 | 492.00 | 477.30 | 15,100 |
| 05 Feb 2024 | 472.00 | 477.00 | 472.00 | 473.00 | 458.87 | 5,700 |
| 02 Feb 2024 | 462.00 | 470.00 | 460.00 | 468.00 | 454.02 | 11,200 |
| 01 Feb 2024 | 461.00 | 463.00 | 461.00 | 461.00 | 447.23 | 1,400 |
| 31 Jan 2024 | 459.00 | 461.00 | 459.00 | 460.00 | 446.25 | 800 |
| 30 Jan 2024 | 464.00 | 466.00 | 455.00 | 459.00 | 445.28 | 3,900 |
| 29 Jan 2024 | 463.00 | 465.00 | 461.00 | 464.00 | 450.14 | 11,100 |
| 26 Jan 2024 | 455.00 | 464.00 | 455.00 | 464.00 | 450.14 | 5,000 |
| 25 Jan 2024 | 447.00 | 455.00 | 444.00 | 455.00 | 441.40 | 16,000 |
| 24 Jan 2024 | 449.00 | 449.00 | 444.00 | 446.00 | 432.67 | 3,200 |
| 23 Jan 2024 | 450.00 | 450.00 | 446.00 | 449.00 | 435.58 | 2,300 |
| 22 Jan 2024 | 446.00 | 451.00 | 446.00 | 450.00 | 436.55 | 3,000 |
| 19 Jan 2024 | 448.00 | 448.00 | 446.00 | 446.00 | 432.67 | 1,900 |
| 18 Jan 2024 | 447.00 | 452.00 | 447.00 | 448.00 | 434.61 | 3,100 |
| 17 Jan 2024 | 446.00 | 448.00 | 445.00 | 446.00 | 432.67 | 1,600 |
| 16 Jan 2024 | 438.00 | 446.00 | 438.00 | 446.00 | 432.67 | 4,700 |
| 15 Jan 2024 | 438.00 | 440.00 | 438.00 | 440.00 | 426.85 | 900 |
| 12 Jan 2024 | 442.00 | 442.00 | 435.00 | 437.00 | 423.94 | 3,000 |
| 11 Jan 2024 | 438.00 | 444.00 | 438.00 | 442.00 | 428.79 | 2,700 |
| 10 Jan 2024 | 440.00 | 443.00 | 438.00 | 440.00 | 426.85 | 1,600 |
| 09 Jan 2024 | 437.00 | 442.00 | 436.00 | 439.00 | 425.88 | 3,600 |
| 05 Jan 2024 | 439.00 | 439.00 | 434.00 | 435.00 | 422.00 | 2,400 |
| 04 Jan 2024 | 435.00 | 440.00 | 431.00 | 437.00 | 423.94 | 3,900 |
| 29 Dec 2023 | 431.00 | 432.00 | 427.00 | 431.00 | 418.12 | 7,400 |
| 28 Dec 2023 | 436.00 | 437.00 | 423.00 | 431.00 | 418.12 | 12,200 |
| 27 Dec 2023 | 429.00 | 437.00 | 428.00 | 433.00 | 420.06 | 9,400 |
| 26 Dec 2023 | 424.00 | 429.00 | 422.00 | 429.00 | 416.18 | 5,200 |
| 25 Dec 2023 | 435.00 | 443.00 | 420.00 | 423.00 | 410.36 | 21,300 |
| 22 Dec 2023 | 463.00 | 494.00 | 427.00 | 427.00 | 414.24 | 64,000 |
| 21 Dec 2023 | 436.00 | 515.00 | 436.00 | 447.00 | 433.64 | 183,200 |
| 20 Dec 2023 | 436.00 | 436.00 | 430.00 | 435.00 | 422.00 | 900 |
| 19 Dec 2023 | 433.00 | 436.00 | 430.00 | 436.00 | 422.97 | 11,900 |
| 18 Dec 2023 | 431.00 | 431.00 | 430.00 | 431.00 | 418.12 | 500 |
| 15 Dec 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 417.15 | 100 |
| 14 Dec 2023 | 432.00 | 432.00 | 429.00 | 429.00 | 416.18 | 500 |
| 13 Dec 2023 | 437.00 | 437.00 | 432.00 | 432.00 | 419.09 | 2,600 |
| 12 Dec 2023 | 431.00 | 435.00 | 431.00 | 435.00 | 422.00 | 500 |
| 11 Dec 2023 | 431.00 | 433.00 | 429.00 | 431.00 | 418.12 | 800 |
| 08 Dec 2023 | 422.00 | 429.00 | 421.00 | 427.00 | 414.24 | 2,400 |
| 07 Dec 2023 | 436.00 | 437.00 | 429.00 | 429.00 | 416.18 | 1,200 |
| 06 Dec 2023 | 439.00 | 439.00 | 435.00 | 436.00 | 422.97 | 700 |
| *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.