Australia markets open in 9 hours 55 minutes

Hagoromo Foods Corporation (2831.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,230.00-10.00 (-0.31%)
At close: 03:15PM JST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
11 June 20243,230.003,230.003,230.003,230.003,230.00500
10 June 20243,265.003,270.003,240.003,240.003,240.002,100
07 June 20243,230.003,230.003,215.003,215.003,215.001,200
06 June 20243,255.003,270.003,230.003,235.003,235.004,100
05 June 20243,260.003,270.003,260.003,260.003,260.001,500
04 June 20243,260.003,260.003,250.003,250.003,250.001,700
03 June 20243,270.003,270.003,270.003,270.003,270.00200
31 May 20243,260.003,280.003,260.003,280.003,280.00300
30 May 20243,260.003,280.003,260.003,280.003,280.001,100
29 May 20243,260.003,260.003,260.003,260.003,260.00700
28 May 20243,290.003,290.003,260.003,260.003,260.001,300
27 May 20243,305.003,305.003,290.003,290.003,290.001,300
24 May 20243,280.003,290.003,245.003,290.003,290.00900
23 May 20243,270.003,270.003,250.003,250.003,250.002,900
22 May 20243,275.003,275.003,260.003,270.003,270.001,200
21 May 20243,290.003,290.003,260.003,260.003,260.00600
20 May 20243,265.003,290.003,260.003,290.003,290.001,000
17 May 20243,195.003,300.003,195.003,250.003,250.002,600
16 May 20243,230.003,230.003,205.003,205.003,205.001,000
15 May 20243,245.003,245.003,230.003,230.003,230.00500
14 May 20243,300.003,300.003,210.003,235.003,235.002,000
13 May 20243,255.003,300.003,220.003,300.003,300.001,500
10 May 20243,245.003,285.003,220.003,255.003,255.001,400
09 May 20243,235.003,235.003,235.003,235.003,235.00100
08 May 20243,245.003,260.003,240.003,240.003,240.00700
07 May 20243,235.003,250.003,230.003,240.003,240.00800
02 May 20243,245.003,255.003,245.003,250.003,250.00600
01 May 20243,310.003,310.003,255.003,255.003,255.004,200
30 Apr 20243,220.003,250.003,210.003,250.003,250.001,900
26 Apr 20243,325.003,325.003,215.003,215.003,215.001,600
25 Apr 20243,240.003,270.003,240.003,265.003,265.001,000
24 Apr 20243,240.003,250.003,240.003,245.003,245.00600
23 Apr 20243,275.003,275.003,220.003,220.003,220.003,400
22 Apr 20243,205.003,260.003,205.003,260.003,260.001,600
19 Apr 20243,250.003,250.003,195.003,205.003,205.003,400
18 Apr 20243,265.003,265.003,250.003,255.003,255.00700
17 Apr 20243,250.003,260.003,245.003,260.003,260.001,000
16 Apr 20243,270.003,270.003,240.003,250.003,250.001,600
15 Apr 20243,235.003,255.003,235.003,255.003,255.001,600
12 Apr 20243,270.003,270.003,235.003,235.003,235.00600
11 Apr 20243,265.003,265.003,240.003,240.003,240.00600
10 Apr 20243,225.003,290.003,225.003,290.003,290.00800
09 Apr 20243,270.003,325.003,220.003,225.003,225.002,000
08 Apr 20243,240.003,255.003,240.003,255.003,255.00900
05 Apr 20243,215.003,235.003,215.003,235.003,235.00300
04 Apr 20243,250.003,285.003,235.003,235.003,235.001,600
03 Apr 20243,260.003,285.003,250.003,285.003,285.001,200
02 Apr 20243,290.003,315.003,255.003,315.003,315.001,500
01 Apr 20243,315.003,340.003,280.003,285.003,285.001,800
29 Mar 20243,275.003,465.003,275.003,305.003,305.002,700
28 Mar 20243,310.003,310.003,265.003,275.003,275.002,000
28 Mar 202425 Dividend
27 Mar 20243,375.003,380.003,315.003,380.003,355.006,700
26 Mar 20243,320.003,340.003,320.003,330.003,305.374,100
25 Mar 20243,315.003,325.003,290.003,315.003,290.487,300
22 Mar 20243,310.003,325.003,300.003,300.003,275.593,800
21 Mar 20243,320.003,320.003,300.003,310.003,285.522,700
19 Mar 20243,315.003,320.003,275.003,320.003,295.442,200
18 Mar 20243,275.003,300.003,275.003,295.003,270.632,200
15 Mar 20243,275.003,280.003,275.003,275.003,250.78700
14 Mar 20243,260.003,280.003,240.003,275.003,250.782,400
13 Mar 20243,230.003,255.003,225.003,255.003,230.921,600
12 Mar 20243,250.003,250.003,225.003,230.003,206.112,000
11 Mar 20243,240.003,240.003,240.003,240.003,216.041,300
08 Mar 20243,240.003,240.003,240.003,240.003,216.04500
07 Mar 20243,250.003,280.003,250.003,250.003,225.963,400
06 Mar 20243,235.003,245.003,225.003,245.003,221.002,100
05 Mar 20243,205.003,230.003,205.003,225.003,201.152,900
04 Mar 20243,220.003,265.003,220.003,220.003,196.184,400
01 Mar 20243,220.003,270.003,215.003,220.003,196.182,400
29 Feb 20243,210.003,225.003,210.003,220.003,196.181,100
28 Feb 20243,195.003,240.003,195.003,215.003,191.221,300
27 Feb 20243,225.003,225.003,195.003,195.003,171.37900
26 Feb 20243,250.003,250.003,200.003,205.003,181.295,500
22 Feb 20243,210.003,235.003,185.003,215.003,191.223,600
21 Feb 20243,235.003,235.003,200.003,205.003,181.291,000
20 Feb 20243,220.003,235.003,210.003,235.003,211.071,900
19 Feb 20243,165.003,210.003,155.003,200.003,176.332,200
16 Feb 20243,140.003,170.003,140.003,165.003,141.593,600
15 Feb 20243,195.003,195.003,130.003,160.003,136.634,300
14 Feb 20243,200.003,255.003,150.003,190.003,166.416,400
13 Feb 20243,245.003,345.003,240.003,305.003,280.5514,900
09 Feb 20243,225.003,245.003,225.003,245.003,221.001,500
08 Feb 20243,255.003,255.003,205.003,220.003,196.182,600
07 Feb 20243,270.003,280.003,215.003,255.003,230.921,600
06 Feb 20243,230.003,260.003,225.003,260.003,235.893,700
05 Feb 20243,195.003,230.003,190.003,230.003,206.112,000
02 Feb 20243,200.003,230.003,185.003,190.003,166.412,800
01 Feb 20243,180.003,190.003,175.003,185.003,161.441,500
31 Jan 20243,170.003,185.003,170.003,180.003,156.481,500
30 Jan 20243,170.003,170.003,150.003,170.003,146.551,000
29 Jan 20243,160.003,160.003,145.003,160.003,136.632,200
26 Jan 20243,150.003,150.003,145.003,145.003,121.742,700
25 Jan 20243,145.003,145.003,130.003,145.003,121.742,300
24 Jan 20243,155.003,160.003,140.003,150.003,126.701,700
23 Jan 20243,145.003,155.003,140.003,155.003,131.664,500
22 Jan 20243,150.003,160.003,145.003,155.003,131.664,400
19 Jan 20243,160.003,160.003,140.003,140.003,116.782,400
18 Jan 20243,135.003,150.003,130.003,150.003,126.702,700
17 Jan 20243,145.003,145.003,135.003,135.003,111.81600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...