Choushimaru Co.,Ltd. (3075.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1,800.00 | 1,810.00 | 1,785.00 | 1,792.00 | 1,792.00 | 23,800 |
| 30 May 2024 | 1,800.00 | 1,817.00 | 1,790.00 | 1,801.00 | 1,801.00 | 25,000 |
| 29 May 2024 | 1,865.00 | 1,865.00 | 1,817.00 | 1,830.00 | 1,830.00 | 27,200 |
| 28 May 2024 | 1,880.00 | 1,880.00 | 1,850.00 | 1,850.00 | 1,850.00 | 11,900 |
| 27 May 2024 | 1,825.00 | 1,862.00 | 1,825.00 | 1,862.00 | 1,862.00 | 17,800 |
| 24 May 2024 | 1,806.00 | 1,838.00 | 1,802.00 | 1,825.00 | 1,825.00 | 25,900 |
| 23 May 2024 | 1,823.00 | 1,830.00 | 1,804.00 | 1,817.00 | 1,817.00 | 25,900 |
| 22 May 2024 | 1,830.00 | 1,839.00 | 1,815.00 | 1,823.00 | 1,823.00 | 12,500 |
| 21 May 2024 | 1,841.00 | 1,856.00 | 1,822.00 | 1,830.00 | 1,830.00 | 19,600 |
| 20 May 2024 | 1,833.00 | 1,864.00 | 1,833.00 | 1,848.00 | 1,848.00 | 20,300 |
| 17 May 2024 | 1,815.00 | 1,848.00 | 1,802.00 | 1,831.00 | 1,831.00 | 36,500 |
| 16 May 2024 | 1,890.00 | 1,899.00 | 1,844.00 | 1,844.00 | 1,844.00 | 65,800 |
| 15 May 2024 | 1,924.00 | 1,924.00 | 1,871.00 | 1,899.00 | 1,899.00 | 41,200 |
| 14 May 2024 | 1,893.00 | 1,928.00 | 1,885.00 | 1,907.00 | 1,907.00 | 69,100 |
| 14 May 2024 | 12 Dividend | |||||
| 13 May 2024 | 1,975.00 | 1,975.00 | 1,940.00 | 1,945.00 | 1,933.00 | 76,400 |
| 10 May 2024 | 2,000.00 | 2,008.00 | 1,960.00 | 1,970.00 | 1,957.85 | 53,100 |
| 09 May 2024 | 1,984.00 | 2,006.00 | 1,976.00 | 1,990.00 | 1,977.72 | 37,000 |
| 08 May 2024 | 1,991.00 | 1,995.00 | 1,969.00 | 1,984.00 | 1,971.76 | 52,800 |
| 07 May 2024 | 1,987.00 | 2,084.00 | 1,979.00 | 2,000.00 | 1,987.66 | 114,000 |
| 02 May 2024 | 1,997.00 | 2,008.00 | 1,970.00 | 1,980.00 | 1,967.78 | 24,200 |
| 01 May 2024 | 1,973.00 | 1,998.00 | 1,969.00 | 1,980.00 | 1,967.78 | 23,900 |
| 30 Apr 2024 | 1,994.00 | 2,001.00 | 1,960.00 | 1,980.00 | 1,967.78 | 53,900 |
| 26 Apr 2024 | 1,975.00 | 1,991.00 | 1,951.00 | 1,987.00 | 1,974.74 | 22,500 |
| 25 Apr 2024 | 1,994.00 | 1,994.00 | 1,956.00 | 1,975.00 | 1,962.81 | 21,100 |
| 24 Apr 2024 | 2,021.00 | 2,021.00 | 1,968.00 | 1,971.00 | 1,958.84 | 29,200 |
| 23 Apr 2024 | 2,031.00 | 2,039.00 | 1,991.00 | 1,998.00 | 1,985.67 | 24,100 |
| 22 Apr 2024 | 1,954.00 | 2,010.00 | 1,954.00 | 2,010.00 | 1,997.60 | 29,000 |
| 19 Apr 2024 | 1,993.00 | 1,993.00 | 1,905.00 | 1,943.00 | 1,931.01 | 29,200 |
| 18 Apr 2024 | 1,955.00 | 1,989.00 | 1,931.00 | 1,984.00 | 1,971.76 | 18,000 |
| 17 Apr 2024 | 2,011.00 | 2,011.00 | 1,960.00 | 1,960.00 | 1,947.91 | 35,300 |
| 16 Apr 2024 | 2,059.00 | 2,066.00 | 1,985.00 | 2,011.00 | 1,998.59 | 58,700 |
| 15 Apr 2024 | 2,107.00 | 2,107.00 | 2,055.00 | 2,092.00 | 2,079.09 | 32,500 |
| 12 Apr 2024 | 2,150.00 | 2,150.00 | 2,110.00 | 2,125.00 | 2,111.89 | 17,700 |
| 11 Apr 2024 | 2,158.00 | 2,159.00 | 2,102.00 | 2,119.00 | 2,105.93 | 27,600 |
| 10 Apr 2024 | 2,126.00 | 2,176.00 | 2,126.00 | 2,159.00 | 2,145.68 | 31,600 |
| 09 Apr 2024 | 2,129.00 | 2,146.00 | 2,089.00 | 2,124.00 | 2,110.90 | 36,000 |
| 08 Apr 2024 | 2,056.00 | 2,128.00 | 2,056.00 | 2,128.00 | 2,114.87 | 36,400 |
| 05 Apr 2024 | 2,060.00 | 2,090.00 | 2,034.00 | 2,055.00 | 2,042.32 | 30,600 |
| 04 Apr 2024 | 2,026.00 | 2,075.00 | 2,012.00 | 2,060.00 | 2,047.29 | 26,500 |
| 03 Apr 2024 | 2,013.00 | 2,047.00 | 2,009.00 | 2,029.00 | 2,016.48 | 28,600 |
| 02 Apr 2024 | 2,052.00 | 2,059.00 | 1,996.00 | 2,015.00 | 2,002.57 | 52,800 |
| 01 Apr 2024 | 2,129.00 | 2,135.00 | 2,047.00 | 2,052.00 | 2,039.34 | 60,100 |
| 29 Mar 2024 | 2,101.00 | 2,150.00 | 2,053.00 | 2,080.00 | 2,067.17 | 139,000 |
| 28 Mar 2024 | 2,033.00 | 2,066.00 | 2,010.00 | 2,034.00 | 2,021.45 | 79,900 |
| 27 Mar 2024 | 2,013.00 | 2,050.00 | 1,999.00 | 2,037.00 | 2,024.43 | 47,500 |
| 26 Mar 2024 | 2,037.00 | 2,050.00 | 2,000.00 | 2,013.00 | 2,000.58 | 42,300 |
| 25 Mar 2024 | 2,015.00 | 2,054.00 | 2,015.00 | 2,038.00 | 2,025.43 | 40,400 |
| 22 Mar 2024 | 1,991.00 | 2,017.00 | 1,965.00 | 2,003.00 | 1,990.64 | 29,000 |
| 21 Mar 2024 | 1,958.00 | 1,990.00 | 1,920.00 | 1,973.00 | 1,960.83 | 53,500 |
| 19 Mar 2024 | 1,888.00 | 1,933.00 | 1,872.00 | 1,931.00 | 1,919.09 | 26,200 |
| 18 Mar 2024 | 1,851.00 | 1,885.00 | 1,839.00 | 1,877.00 | 1,865.42 | 14,500 |
| 15 Mar 2024 | 1,845.00 | 1,845.00 | 1,810.00 | 1,838.00 | 1,826.66 | 11,100 |
| 14 Mar 2024 | 1,819.00 | 1,841.00 | 1,790.00 | 1,837.00 | 1,825.67 | 13,100 |
| 13 Mar 2024 | 1,870.00 | 1,870.00 | 1,804.00 | 1,817.00 | 1,805.79 | 15,800 |
| 12 Mar 2024 | 1,835.00 | 1,854.00 | 1,810.00 | 1,854.00 | 1,842.56 | 22,400 |
| 11 Mar 2024 | 1,870.00 | 1,878.00 | 1,825.00 | 1,830.00 | 1,818.71 | 27,100 |
| 08 Mar 2024 | 1,873.00 | 1,928.00 | 1,852.00 | 1,891.00 | 1,879.33 | 25,400 |
| 07 Mar 2024 | 1,868.00 | 1,937.00 | 1,855.00 | 1,860.00 | 1,848.52 | 34,900 |
| 06 Mar 2024 | 1,863.00 | 1,870.00 | 1,851.00 | 1,856.00 | 1,844.55 | 22,900 |
| 05 Mar 2024 | 1,872.00 | 1,885.00 | 1,837.00 | 1,885.00 | 1,873.37 | 32,300 |
| 04 Mar 2024 | 1,866.00 | 1,896.00 | 1,850.00 | 1,889.00 | 1,877.35 | 33,000 |
| 01 Mar 2024 | 1,900.00 | 1,900.00 | 1,824.00 | 1,838.00 | 1,826.66 | 39,100 |
| 29 Feb 2024 | 1,870.00 | 1,919.00 | 1,866.00 | 1,887.00 | 1,875.36 | 30,600 |
| 28 Feb 2024 | 1,899.00 | 1,906.00 | 1,867.00 | 1,867.00 | 1,855.48 | 25,600 |
| 27 Feb 2024 | 1,835.00 | 1,890.00 | 1,835.00 | 1,873.00 | 1,861.44 | 40,700 |
| 26 Feb 2024 | 1,751.00 | 1,845.00 | 1,751.00 | 1,827.00 | 1,815.73 | 83,200 |
| 22 Feb 2024 | 1,729.00 | 1,750.00 | 1,701.00 | 1,750.00 | 1,739.20 | 57,600 |
| 21 Feb 2024 | 1,727.00 | 1,740.00 | 1,715.00 | 1,719.00 | 1,708.39 | 25,500 |
| 20 Feb 2024 | 1,712.00 | 1,730.00 | 1,698.00 | 1,714.00 | 1,703.43 | 30,700 |
| 19 Feb 2024 | 1,665.00 | 1,735.00 | 1,665.00 | 1,712.00 | 1,701.44 | 47,200 |
| 16 Feb 2024 | 1,628.00 | 1,635.00 | 1,614.00 | 1,625.00 | 1,614.97 | 19,100 |
| 15 Feb 2024 | 1,647.00 | 1,647.00 | 1,595.00 | 1,613.00 | 1,603.05 | 24,000 |
| 14 Feb 2024 | 1,617.00 | 1,630.00 | 1,609.00 | 1,626.00 | 1,615.97 | 31,700 |
| 13 Feb 2024 | 1,652.00 | 1,652.00 | 1,613.00 | 1,628.00 | 1,617.96 | 45,100 |
| 09 Feb 2024 | 1,664.00 | 1,680.00 | 1,650.00 | 1,651.00 | 1,640.81 | 23,500 |
| 08 Feb 2024 | 1,655.00 | 1,663.00 | 1,630.00 | 1,647.00 | 1,636.84 | 29,500 |
| 07 Feb 2024 | 1,678.00 | 1,686.00 | 1,657.00 | 1,661.00 | 1,650.75 | 17,900 |
| 06 Feb 2024 | 1,695.00 | 1,712.00 | 1,675.00 | 1,685.00 | 1,674.60 | 21,600 |
| 05 Feb 2024 | 1,706.00 | 1,708.00 | 1,684.00 | 1,700.00 | 1,689.51 | 17,400 |
| 02 Feb 2024 | 1,720.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,699.45 | 28,100 |
| 01 Feb 2024 | 1,705.00 | 1,720.00 | 1,698.00 | 1,720.00 | 1,709.39 | 22,700 |
| 31 Jan 2024 | 1,655.00 | 1,714.00 | 1,650.00 | 1,705.00 | 1,694.48 | 49,700 |
| 30 Jan 2024 | 1,648.00 | 1,660.00 | 1,631.00 | 1,652.00 | 1,641.81 | 34,800 |
| 29 Jan 2024 | 1,641.00 | 1,648.00 | 1,622.00 | 1,648.00 | 1,637.83 | 30,400 |
| 26 Jan 2024 | 1,645.00 | 1,665.00 | 1,622.00 | 1,635.00 | 1,624.91 | 35,900 |
| 25 Jan 2024 | 1,682.00 | 1,682.00 | 1,645.00 | 1,645.00 | 1,634.85 | 49,400 |
| 24 Jan 2024 | 1,687.00 | 1,702.00 | 1,672.00 | 1,690.00 | 1,679.57 | 27,500 |
| 23 Jan 2024 | 1,753.00 | 1,753.00 | 1,696.00 | 1,701.00 | 1,690.51 | 55,100 |
| 22 Jan 2024 | 1,741.00 | 1,771.00 | 1,732.00 | 1,745.00 | 1,734.23 | 22,500 |
| 19 Jan 2024 | 1,760.00 | 1,781.00 | 1,730.00 | 1,750.00 | 1,739.20 | 51,100 |
| 18 Jan 2024 | 1,735.00 | 1,787.00 | 1,720.00 | 1,758.00 | 1,747.15 | 78,700 |
| 17 Jan 2024 | 1,615.00 | 1,725.00 | 1,613.00 | 1,720.00 | 1,709.39 | 146,000 |
| 16 Jan 2024 | 1,636.00 | 1,649.00 | 1,595.00 | 1,595.00 | 1,585.16 | 35,800 |
| 15 Jan 2024 | 1,610.00 | 1,665.00 | 1,610.00 | 1,665.00 | 1,654.73 | 38,300 |
| 12 Jan 2024 | 1,587.00 | 1,621.00 | 1,587.00 | 1,606.00 | 1,596.09 | 51,300 |
| 11 Jan 2024 | 1,627.00 | 1,629.00 | 1,575.00 | 1,589.00 | 1,579.20 | 80,100 |
| 10 Jan 2024 | 1,625.00 | 1,648.00 | 1,613.00 | 1,619.00 | 1,609.01 | 57,500 |
| 09 Jan 2024 | 1,653.00 | 1,668.00 | 1,609.00 | 1,620.00 | 1,610.01 | 69,200 |
| 05 Jan 2024 | 1,677.00 | 1,683.00 | 1,616.00 | 1,640.00 | 1,629.88 | 90,500 |
| *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.