Syuppin Co., Ltd. (3179.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,167.00 | 1,182.00 | 1,161.00 | 1,169.00 | 1,169.00 | 94,100 |
| 01 May 2024 | 1,158.00 | 1,178.00 | 1,147.00 | 1,160.00 | 1,160.00 | 52,400 |
| 30 Apr 2024 | 1,158.00 | 1,163.00 | 1,145.00 | 1,163.00 | 1,163.00 | 50,100 |
| 26 Apr 2024 | 1,160.00 | 1,160.00 | 1,131.00 | 1,151.00 | 1,151.00 | 141,400 |
| 25 Apr 2024 | 1,169.00 | 1,182.00 | 1,155.00 | 1,155.00 | 1,155.00 | 55,400 |
| 24 Apr 2024 | 1,162.00 | 1,182.00 | 1,162.00 | 1,166.00 | 1,166.00 | 68,900 |
| 23 Apr 2024 | 1,180.00 | 1,185.00 | 1,168.00 | 1,181.00 | 1,181.00 | 56,500 |
| 22 Apr 2024 | 1,171.00 | 1,180.00 | 1,148.00 | 1,180.00 | 1,180.00 | 90,800 |
| 19 Apr 2024 | 1,150.00 | 1,153.00 | 1,118.00 | 1,142.00 | 1,142.00 | 163,700 |
| 18 Apr 2024 | 1,132.00 | 1,172.00 | 1,132.00 | 1,162.00 | 1,162.00 | 65,800 |
| 17 Apr 2024 | 1,183.00 | 1,188.00 | 1,139.00 | 1,140.00 | 1,140.00 | 75,300 |
| 16 Apr 2024 | 1,178.00 | 1,180.00 | 1,158.00 | 1,169.00 | 1,169.00 | 72,900 |
| 15 Apr 2024 | 1,197.00 | 1,197.00 | 1,179.00 | 1,182.00 | 1,182.00 | 52,800 |
| 12 Apr 2024 | 1,192.00 | 1,214.00 | 1,183.00 | 1,208.00 | 1,208.00 | 102,800 |
| 11 Apr 2024 | 1,177.00 | 1,202.00 | 1,170.00 | 1,190.00 | 1,190.00 | 61,200 |
| 10 Apr 2024 | 1,196.00 | 1,213.00 | 1,193.00 | 1,204.00 | 1,204.00 | 85,700 |
| 09 Apr 2024 | 1,177.00 | 1,195.00 | 1,172.00 | 1,189.00 | 1,189.00 | 75,200 |
| 08 Apr 2024 | 1,177.00 | 1,194.00 | 1,161.00 | 1,185.00 | 1,185.00 | 144,000 |
| 05 Apr 2024 | 1,148.00 | 1,170.00 | 1,132.00 | 1,150.00 | 1,150.00 | 163,300 |
| 04 Apr 2024 | 1,191.00 | 1,191.00 | 1,165.00 | 1,171.00 | 1,171.00 | 100,400 |
| 03 Apr 2024 | 1,169.00 | 1,209.00 | 1,158.00 | 1,191.00 | 1,191.00 | 121,300 |
| 02 Apr 2024 | 1,213.00 | 1,227.00 | 1,181.00 | 1,189.00 | 1,189.00 | 199,800 |
| 01 Apr 2024 | 1,230.00 | 1,234.00 | 1,200.00 | 1,222.00 | 1,222.00 | 93,300 |
| 29 Mar 2024 | 1,199.00 | 1,223.00 | 1,192.00 | 1,221.00 | 1,221.00 | 92,400 |
| 28 Mar 2024 | 1,177.00 | 1,192.00 | 1,170.00 | 1,177.00 | 1,177.00 | 462,300 |
| 28 Mar 2024 | 33 Dividend | |||||
| 27 Mar 2024 | 1,210.00 | 1,232.00 | 1,210.00 | 1,215.00 | 1,182.00 | 452,300 |
| 26 Mar 2024 | 1,227.00 | 1,227.00 | 1,211.00 | 1,214.00 | 1,181.03 | 159,700 |
| 25 Mar 2024 | 1,248.00 | 1,255.00 | 1,235.00 | 1,235.00 | 1,201.46 | 205,200 |
| 22 Mar 2024 | 1,226.00 | 1,257.00 | 1,223.00 | 1,247.00 | 1,213.13 | 149,000 |
| 21 Mar 2024 | 1,258.00 | 1,272.00 | 1,250.00 | 1,253.00 | 1,218.97 | 214,100 |
| 19 Mar 2024 | 1,221.00 | 1,233.00 | 1,205.00 | 1,229.00 | 1,195.62 | 193,600 |
| 18 Mar 2024 | 1,210.00 | 1,236.00 | 1,194.00 | 1,235.00 | 1,201.46 | 218,300 |
| 15 Mar 2024 | 1,168.00 | 1,209.00 | 1,159.00 | 1,192.00 | 1,159.62 | 246,200 |
| 14 Mar 2024 | 1,187.00 | 1,197.00 | 1,174.00 | 1,187.00 | 1,154.76 | 162,500 |
| 13 Mar 2024 | 1,187.00 | 1,188.00 | 1,166.00 | 1,176.00 | 1,144.06 | 154,700 |
| 12 Mar 2024 | 1,150.00 | 1,181.00 | 1,127.00 | 1,180.00 | 1,147.95 | 170,300 |
| 11 Mar 2024 | 1,144.00 | 1,162.00 | 1,138.00 | 1,162.00 | 1,130.44 | 187,900 |
| 08 Mar 2024 | 1,144.00 | 1,181.00 | 1,142.00 | 1,156.00 | 1,124.60 | 321,900 |
| 07 Mar 2024 | 1,141.00 | 1,158.00 | 1,130.00 | 1,140.00 | 1,109.04 | 212,800 |
| 06 Mar 2024 | 1,130.00 | 1,156.00 | 1,123.00 | 1,144.00 | 1,112.93 | 198,400 |
| 05 Mar 2024 | 1,120.00 | 1,134.00 | 1,107.00 | 1,129.00 | 1,098.34 | 119,500 |
| 04 Mar 2024 | 1,137.00 | 1,139.00 | 1,107.00 | 1,120.00 | 1,089.58 | 205,900 |
| 01 Mar 2024 | 1,157.00 | 1,159.00 | 1,123.00 | 1,137.00 | 1,106.12 | 301,700 |
| 29 Feb 2024 | 1,148.00 | 1,161.00 | 1,134.00 | 1,149.00 | 1,117.79 | 297,600 |
| 28 Feb 2024 | 1,150.00 | 1,176.00 | 1,141.00 | 1,154.00 | 1,122.66 | 309,100 |
| 27 Feb 2024 | 1,180.00 | 1,203.00 | 1,145.00 | 1,150.00 | 1,118.77 | 274,300 |
| 26 Feb 2024 | 1,134.00 | 1,200.00 | 1,130.00 | 1,179.00 | 1,146.98 | 649,000 |
| 22 Feb 2024 | 1,100.00 | 1,122.00 | 1,087.00 | 1,107.00 | 1,076.93 | 374,700 |
| 21 Feb 2024 | 1,047.00 | 1,085.00 | 1,036.00 | 1,070.00 | 1,040.94 | 275,300 |
| 20 Feb 2024 | 1,061.00 | 1,062.00 | 1,038.00 | 1,043.00 | 1,014.67 | 184,900 |
| 19 Feb 2024 | 1,047.00 | 1,057.00 | 1,036.00 | 1,057.00 | 1,028.29 | 201,400 |
| 16 Feb 2024 | 1,030.00 | 1,046.00 | 1,026.00 | 1,038.00 | 1,009.81 | 193,400 |
| 15 Feb 2024 | 1,081.00 | 1,083.00 | 1,029.00 | 1,029.00 | 1,001.05 | 209,400 |
| 14 Feb 2024 | 1,070.00 | 1,073.00 | 1,047.00 | 1,056.00 | 1,027.32 | 268,800 |
| 13 Feb 2024 | 1,057.00 | 1,089.00 | 1,050.00 | 1,086.00 | 1,056.50 | 432,300 |
| 09 Feb 2024 | 1,061.00 | 1,080.00 | 1,035.00 | 1,043.00 | 1,014.67 | 406,200 |
| 08 Feb 2024 | 1,096.00 | 1,116.00 | 1,071.00 | 1,082.00 | 1,052.61 | 1,090,200 |
| 07 Feb 2024 | 1,025.00 | 1,025.00 | 1,005.00 | 1,013.00 | 985.49 | 355,700 |
| 06 Feb 2024 | 1,032.00 | 1,032.00 | 1,019.00 | 1,019.00 | 991.32 | 148,600 |
| 05 Feb 2024 | 1,030.00 | 1,030.00 | 1,013.00 | 1,029.00 | 1,001.05 | 158,300 |
| 02 Feb 2024 | 1,021.00 | 1,038.00 | 1,017.00 | 1,017.00 | 989.38 | 150,700 |
| 01 Feb 2024 | 1,035.00 | 1,042.00 | 1,017.00 | 1,017.00 | 989.38 | 199,200 |
| 31 Jan 2024 | 1,052.00 | 1,052.00 | 1,033.00 | 1,047.00 | 1,018.56 | 131,400 |
| 30 Jan 2024 | 1,058.00 | 1,058.00 | 1,038.00 | 1,052.00 | 1,023.43 | 162,800 |
| 29 Jan 2024 | 1,051.00 | 1,052.00 | 1,039.00 | 1,046.00 | 1,017.59 | 108,800 |
| 26 Jan 2024 | 1,042.00 | 1,063.00 | 1,039.00 | 1,046.00 | 1,017.59 | 219,400 |
| 25 Jan 2024 | 1,048.00 | 1,053.00 | 1,034.00 | 1,052.00 | 1,023.43 | 196,900 |
| 24 Jan 2024 | 1,047.00 | 1,055.00 | 1,037.00 | 1,044.00 | 1,015.64 | 105,900 |
| 23 Jan 2024 | 1,072.00 | 1,073.00 | 1,048.00 | 1,050.00 | 1,021.48 | 131,900 |
| 22 Jan 2024 | 1,034.00 | 1,057.00 | 1,029.00 | 1,057.00 | 1,028.29 | 141,800 |
| 19 Jan 2024 | 1,034.00 | 1,040.00 | 1,025.00 | 1,029.00 | 1,001.05 | 157,900 |
| 18 Jan 2024 | 1,035.00 | 1,038.00 | 1,025.00 | 1,032.00 | 1,003.97 | 145,700 |
| 17 Jan 2024 | 1,060.00 | 1,064.00 | 1,040.00 | 1,040.00 | 1,011.75 | 135,600 |
| 16 Jan 2024 | 1,083.00 | 1,089.00 | 1,045.00 | 1,045.00 | 1,016.62 | 192,200 |
| 15 Jan 2024 | 1,059.00 | 1,080.00 | 1,054.00 | 1,070.00 | 1,040.94 | 77,200 |
| 12 Jan 2024 | 1,089.00 | 1,106.00 | 1,036.00 | 1,041.00 | 1,012.73 | 740,900 |
| 11 Jan 2024 | 1,160.00 | 1,160.00 | 1,138.00 | 1,138.00 | 1,107.09 | 122,100 |
| 10 Jan 2024 | 1,172.00 | 1,172.00 | 1,140.00 | 1,147.00 | 1,115.85 | 195,700 |
| 09 Jan 2024 | 1,153.00 | 1,178.00 | 1,145.00 | 1,178.00 | 1,146.01 | 152,000 |
| 05 Jan 2024 | 1,194.00 | 1,195.00 | 1,154.00 | 1,154.00 | 1,122.66 | 89,900 |
| 04 Jan 2024 | 1,168.00 | 1,184.00 | 1,132.00 | 1,184.00 | 1,151.84 | 141,900 |
| 29 Dec 2023 | 1,193.00 | 1,196.00 | 1,173.00 | 1,187.00 | 1,154.76 | 100,000 |
| 28 Dec 2023 | 1,188.00 | 1,207.00 | 1,179.00 | 1,207.00 | 1,174.22 | 106,200 |
| 27 Dec 2023 | 1,163.00 | 1,188.00 | 1,148.00 | 1,187.00 | 1,154.76 | 105,500 |
| 26 Dec 2023 | 1,162.00 | 1,172.00 | 1,142.00 | 1,163.00 | 1,131.41 | 104,000 |
| 25 Dec 2023 | 1,174.00 | 1,181.00 | 1,162.00 | 1,171.00 | 1,139.20 | 65,300 |
| 22 Dec 2023 | 1,167.00 | 1,189.00 | 1,164.00 | 1,174.00 | 1,142.11 | 77,400 |
| 21 Dec 2023 | 1,149.00 | 1,176.00 | 1,149.00 | 1,169.00 | 1,137.25 | 69,600 |
| 20 Dec 2023 | 1,190.00 | 1,197.00 | 1,165.00 | 1,173.00 | 1,141.14 | 117,300 |
| 19 Dec 2023 | 1,148.00 | 1,176.00 | 1,142.00 | 1,161.00 | 1,129.47 | 97,900 |
| 18 Dec 2023 | 1,120.00 | 1,142.00 | 1,108.00 | 1,135.00 | 1,104.17 | 106,600 |
| 15 Dec 2023 | 1,160.00 | 1,166.00 | 1,123.00 | 1,135.00 | 1,104.17 | 128,000 |
| 14 Dec 2023 | 1,199.00 | 1,200.00 | 1,155.00 | 1,161.00 | 1,129.47 | 78,000 |
| 13 Dec 2023 | 1,179.00 | 1,194.00 | 1,168.00 | 1,178.00 | 1,146.01 | 87,700 |
| 12 Dec 2023 | 1,223.00 | 1,223.00 | 1,160.00 | 1,168.00 | 1,136.28 | 181,600 |
| 11 Dec 2023 | 1,154.00 | 1,168.00 | 1,144.00 | 1,155.00 | 1,123.63 | 94,700 |
| 08 Dec 2023 | 1,195.00 | 1,214.00 | 1,154.00 | 1,164.00 | 1,132.39 | 222,600 |
| 07 Dec 2023 | 1,238.00 | 1,239.00 | 1,213.00 | 1,225.00 | 1,191.73 | 121,200 |
| 06 Dec 2023 | 1,241.00 | 1,249.00 | 1,221.00 | 1,238.00 | 1,204.38 | 177,100 |
| *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.