Australia markets closed

Nihon Shokuhin Kako Co., Ltd. (2892.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,885.000.00 (0.00%)
At close: 03:15PM JST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20242,885.002,897.002,880.002,885.002,885.005,100
20 June 20242,904.002,923.002,873.002,885.002,885.0012,800
19 June 20242,925.002,930.002,900.002,923.002,923.007,100
18 June 20242,940.002,950.002,917.002,920.002,920.006,600
17 June 20242,969.002,991.002,936.002,940.002,940.005,200
14 June 20242,944.002,992.002,944.002,973.002,973.004,700
13 June 20242,999.003,010.002,933.002,938.002,938.0013,000
12 June 20242,998.003,010.002,980.002,999.002,999.0010,900
11 June 20242,955.002,998.002,952.002,994.002,994.006,700
10 June 20242,932.002,955.002,917.002,955.002,955.005,700
07 June 20242,919.002,945.002,911.002,932.002,932.005,300
06 June 20242,943.002,944.002,917.002,930.002,930.0010,000
05 June 20242,983.002,986.002,938.002,943.002,943.0013,100
04 June 20242,978.002,983.002,956.002,983.002,983.009,800
03 June 20242,971.003,015.002,954.002,954.002,954.0013,500
31 May 20242,916.002,975.002,909.002,969.002,969.0015,100
30 May 20242,905.002,928.002,879.002,909.002,909.0010,200
29 May 20242,924.002,937.002,905.002,915.002,915.006,300
28 May 20242,894.002,920.002,894.002,918.002,918.002,600
27 May 20242,920.002,930.002,873.002,881.002,881.0014,300
24 May 20242,893.002,924.002,888.002,911.002,911.002,200
23 May 20242,913.002,930.002,890.002,928.002,928.006,800
22 May 20242,945.002,945.002,911.002,911.002,911.0011,100
21 May 20242,949.002,990.002,927.002,950.002,950.008,800
20 May 20242,943.002,978.002,940.002,951.002,951.009,600
17 May 20242,896.002,965.002,883.002,965.002,965.008,300
16 May 20242,930.002,930.002,872.002,896.002,896.0042,100
15 May 20242,990.003,015.002,930.002,930.002,930.0031,600
14 May 20242,976.002,990.002,970.002,977.002,977.0010,800
13 May 20242,976.003,005.002,950.002,980.002,980.0020,900
10 May 20243,035.003,040.002,970.002,976.002,976.0030,300
09 May 20243,020.003,060.002,980.003,035.003,035.0028,500
08 May 20242,987.003,060.002,987.003,035.003,035.0034,600
07 May 20243,010.003,010.002,940.002,991.002,991.0053,600
02 May 20243,050.003,075.003,005.003,005.003,005.0051,800
01 May 20243,150.003,180.003,000.003,055.003,055.00186,000
30 Apr 20244,185.004,230.003,450.003,450.003,450.00159,600
26 Apr 20244,160.004,175.004,080.004,150.004,150.007,200
25 Apr 20244,210.004,220.004,135.004,160.004,160.004,400
24 Apr 20244,180.004,225.004,175.004,210.004,210.007,200
23 Apr 20244,170.004,170.004,110.004,170.004,170.008,900
22 Apr 20244,130.004,180.004,090.004,120.004,120.009,000
19 Apr 20244,180.004,180.004,050.004,090.004,090.0014,800
18 Apr 20244,100.004,195.004,100.004,195.004,195.006,900
17 Apr 20244,120.004,135.004,050.004,135.004,135.0011,200
16 Apr 20244,225.004,225.004,115.004,120.004,120.0020,900
15 Apr 20244,240.004,250.004,190.004,215.004,215.0010,000
12 Apr 20244,260.004,285.004,230.004,240.004,240.004,900
11 Apr 20244,290.004,290.004,220.004,260.004,260.004,400
10 Apr 20244,270.004,300.004,265.004,280.004,280.004,800
09 Apr 20244,210.004,245.004,210.004,245.004,245.004,200
08 Apr 20244,240.004,245.004,205.004,205.004,205.006,400
05 Apr 20244,215.004,240.004,200.004,240.004,240.0010,000
04 Apr 20244,230.004,270.004,215.004,255.004,255.0012,300
03 Apr 20244,240.004,285.004,185.004,215.004,215.007,500
02 Apr 20244,410.004,410.004,220.004,230.004,230.0018,400
01 Apr 20244,480.004,480.004,350.004,375.004,375.0014,600
29 Mar 20244,460.004,510.004,460.004,480.004,480.004,700
28 Mar 20244,410.004,535.004,410.004,425.004,425.0019,900
28 Mar 2024100 Dividend
27 Mar 20244,625.004,680.004,615.004,620.004,520.0023,800
26 Mar 20244,625.004,630.004,575.004,625.004,524.899,700
25 Mar 20244,575.004,630.004,550.004,605.004,505.3217,000
22 Mar 20244,565.004,570.004,490.004,570.004,471.089,900
21 Mar 20244,555.004,575.004,500.004,530.004,431.9514,200
19 Mar 20244,540.004,555.004,505.004,515.004,417.279,500
18 Mar 20244,495.004,545.004,450.004,520.004,422.1610,600
15 Mar 20244,445.004,500.004,430.004,440.004,343.902,900
14 Mar 20244,400.004,455.004,395.004,455.004,358.5710,600
13 Mar 20244,480.004,485.004,370.004,430.004,334.1112,500
12 Mar 20244,425.004,480.004,370.004,435.004,339.0010,900
11 Mar 20244,530.004,545.004,410.004,445.004,348.7916,400
08 Mar 20244,570.004,580.004,530.004,545.004,446.628,200
07 Mar 20244,645.004,645.004,500.004,525.004,427.0616,100
06 Mar 20244,575.004,630.004,570.004,600.004,500.438,100
05 Mar 20244,530.004,610.004,520.004,585.004,485.769,800
04 Mar 20244,630.004,630.004,525.004,525.004,427.0618,400
01 Mar 20244,695.004,695.004,580.004,635.004,534.6815,200
29 Feb 20244,605.004,735.004,600.004,700.004,598.2736,200
28 Feb 20244,405.004,560.004,405.004,550.004,451.5229,200
27 Feb 20244,370.004,470.004,340.004,450.004,353.6829,700
26 Feb 20244,430.004,430.004,350.004,350.004,255.8413,900
22 Feb 20244,445.004,475.004,385.004,390.004,294.9813,100
21 Feb 20244,420.004,425.004,380.004,395.004,299.8710,300
20 Feb 20244,445.004,510.004,420.004,420.004,324.339,000
19 Feb 20244,375.004,435.004,375.004,435.004,339.007,900
16 Feb 20244,350.004,430.004,320.004,370.004,275.4128,000
15 Feb 20244,505.004,505.004,270.004,395.004,299.8737,500
14 Feb 20244,555.004,565.004,465.004,500.004,402.6013,700
13 Feb 20244,570.004,585.004,500.004,560.004,461.3014,800
09 Feb 20244,600.004,650.004,560.004,565.004,466.1912,400
08 Feb 20244,680.004,680.004,590.004,600.004,500.4316,700
07 Feb 20244,760.004,760.004,640.004,680.004,578.7014,800
06 Feb 20244,670.004,770.004,630.004,765.004,661.8620,200
05 Feb 20244,600.004,665.004,600.004,650.004,549.3513,000
02 Feb 20244,640.004,640.004,525.004,585.004,485.7614,000
01 Feb 20244,620.004,700.004,590.004,605.004,505.3218,000
31 Jan 20244,660.004,840.004,625.004,690.004,588.4842,600
30 Jan 20244,595.004,615.004,555.004,605.004,505.3214,000
29 Jan 20244,510.004,610.004,510.004,575.004,475.9714,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...