Australia markets closed

Kurabo Industries Ltd. (3106.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,520.00+75.00 (+1.69%)
At close: 03:15PM JST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20244,455.004,590.004,455.004,520.004,520.0049,100
28 May 20244,470.004,485.004,410.004,445.004,445.0035,400
27 May 20244,400.004,440.004,390.004,435.004,435.0027,700
24 May 20244,315.004,400.004,300.004,375.004,375.0018,200
23 May 20244,305.004,375.004,275.004,345.004,345.0036,500
22 May 20244,340.004,385.004,300.004,305.004,305.0035,800
21 May 20244,385.004,430.004,350.004,360.004,360.0047,300
20 May 20244,380.004,490.004,350.004,415.004,415.0085,100
17 May 20244,135.004,335.004,135.004,320.004,320.0064,500
16 May 20244,180.004,185.004,090.004,135.004,135.0035,000
15 May 20244,175.004,215.004,130.004,175.004,175.0044,200
14 May 20244,050.004,225.004,050.004,140.004,140.00102,900
13 May 20243,750.004,040.003,735.004,030.004,030.00113,200
10 May 20243,765.003,780.003,720.003,745.003,745.0021,000
09 May 20243,700.003,770.003,670.003,765.003,765.0028,600
08 May 20243,675.003,695.003,645.003,650.003,650.0026,700
07 May 20243,650.003,710.003,635.003,675.003,675.0016,000
02 May 20243,680.003,680.003,625.003,640.003,640.0021,900
01 May 20243,685.003,710.003,650.003,690.003,690.0022,000
30 Apr 20243,645.003,755.003,620.003,715.003,715.0037,900
26 Apr 20243,570.003,660.003,550.003,645.003,645.0023,400
25 Apr 20243,590.003,620.003,560.003,570.003,570.0027,400
24 Apr 20243,600.003,715.003,600.003,640.003,640.0049,300
23 Apr 20243,475.003,570.003,450.003,565.003,565.0038,300
22 Apr 20243,405.003,475.003,405.003,475.003,475.0025,600
19 Apr 20243,435.003,465.003,345.003,365.003,365.0041,000
18 Apr 20243,360.003,475.003,360.003,435.003,435.0024,500
17 Apr 20243,400.003,410.003,300.003,360.003,360.0028,300
16 Apr 20243,440.003,450.003,360.003,380.003,380.0037,100
15 Apr 20243,480.003,515.003,455.003,475.003,475.0039,200
12 Apr 20243,500.003,535.003,460.003,485.003,485.0033,700
11 Apr 20243,600.003,600.003,505.003,540.003,540.0022,700
10 Apr 20243,575.003,610.003,575.003,605.003,605.0013,800
09 Apr 20243,560.003,585.003,540.003,575.003,575.0016,900
08 Apr 20243,550.003,595.003,515.003,545.003,545.0052,500
05 Apr 20243,340.003,540.003,305.003,515.003,515.0073,100
04 Apr 20243,370.003,400.003,350.003,365.003,365.0029,800
03 Apr 20243,330.003,400.003,300.003,350.003,350.0041,000
02 Apr 20243,435.003,440.003,370.003,390.003,390.0029,400
01 Apr 20243,500.003,510.003,405.003,425.003,425.0026,700
29 Mar 20243,485.003,505.003,440.003,495.003,495.008,400
28 Mar 20243,540.003,590.003,440.003,470.003,470.0033,600
28 Mar 202440 Dividend
27 Mar 20243,505.003,605.003,505.003,590.003,550.0036,200
26 Mar 20243,555.003,590.003,470.003,505.003,465.9561,500
25 Mar 20243,690.003,695.003,600.003,605.003,564.8354,500
22 Mar 20243,715.003,770.003,715.003,735.003,693.3852,400
21 Mar 20243,690.003,710.003,635.003,710.003,668.6662,400
19 Mar 20243,525.003,670.003,520.003,655.003,614.2854,500
18 Mar 20243,500.003,555.003,490.003,525.003,485.7239,400
15 Mar 20243,450.003,510.003,400.003,495.003,456.06135,100
14 Mar 20243,340.003,465.003,320.003,460.003,421.4549,100
13 Mar 20243,310.003,380.003,310.003,350.003,312.6735,500
12 Mar 20243,285.003,310.003,235.003,310.003,273.1223,000
11 Mar 20243,320.003,320.003,225.003,270.003,233.5738,500
08 Mar 20243,240.003,335.003,240.003,330.003,292.9042,700
07 Mar 20243,290.003,310.003,230.003,265.003,228.6239,500
06 Mar 20243,180.003,275.003,175.003,250.003,213.7946,400
05 Mar 20243,175.003,215.003,120.003,185.003,149.5130,700
04 Mar 20243,140.003,260.003,135.003,200.003,164.3547,200
01 Mar 20243,160.003,170.003,115.003,150.003,114.9029,100
29 Feb 20243,220.003,220.003,145.003,180.003,144.5741,700
28 Feb 20243,275.003,290.003,220.003,220.003,184.1231,900
27 Feb 20243,335.003,345.003,275.003,275.003,238.5129,600
26 Feb 20243,315.003,355.003,300.003,330.003,292.9054,700
22 Feb 20243,195.003,240.003,180.003,225.003,189.0744,300
21 Feb 20243,125.003,170.003,090.003,150.003,114.9025,900
20 Feb 20243,145.003,165.003,115.003,135.003,100.0738,100
19 Feb 20243,100.003,115.003,060.003,100.003,065.4628,200
16 Feb 20243,075.003,110.003,050.003,085.003,050.6334,400
15 Feb 20243,155.003,160.002,995.003,015.002,981.4154,800
14 Feb 20243,170.003,170.003,100.003,105.003,070.4052,100
13 Feb 20243,060.003,180.003,045.003,145.003,109.9667,000
09 Feb 20243,015.003,050.002,990.003,025.002,991.3044,200
08 Feb 20243,060.003,100.003,015.003,055.003,020.9664,200
07 Feb 20243,030.003,080.003,030.003,060.003,025.9121,800
06 Feb 20243,105.003,105.003,030.003,030.002,996.2433,600
05 Feb 20243,100.003,130.003,090.003,105.003,070.4041,500
02 Feb 20243,120.003,150.003,070.003,110.003,075.3539,700
01 Feb 20243,110.003,150.003,095.003,120.003,085.2444,000
31 Jan 20243,105.003,155.003,085.003,155.003,119.8553,800
30 Jan 20243,155.003,170.003,095.003,125.003,090.1896,700
29 Jan 20243,055.003,150.003,055.003,130.003,095.1357,900
26 Jan 20243,075.003,100.003,055.003,055.003,020.9667,900
25 Jan 20243,005.003,055.002,999.003,055.003,020.9663,800
24 Jan 20242,962.003,020.002,948.002,966.002,932.9580,900
23 Jan 20242,946.002,968.002,915.002,930.002,897.3546,200
22 Jan 20242,869.002,898.002,866.002,896.002,863.7348,900
19 Jan 20242,824.002,826.002,797.002,800.002,768.8041,100
18 Jan 20242,781.002,850.002,781.002,819.002,787.5941,400
17 Jan 20242,831.002,848.002,780.002,780.002,749.0370,200
16 Jan 20242,865.002,873.002,841.002,843.002,811.3233,900
15 Jan 20242,857.002,877.002,857.002,867.002,835.066,100
12 Jan 20242,892.002,930.002,840.002,857.002,825.1750,200
11 Jan 20242,929.002,956.002,904.002,904.002,871.6442,700
10 Jan 20242,950.002,970.002,903.002,903.002,870.6561,700
09 Jan 20242,950.002,970.002,922.002,949.002,916.1452,600
05 Jan 20242,969.003,030.002,936.002,950.002,917.1384,600
04 Jan 20242,917.002,973.002,862.002,969.002,935.9282,700
29 Dec 20232,840.002,909.002,840.002,892.002,859.7851,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...