Australia markets closed

Tokuden Co., Ltd. (3437.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,281.000.00 (0.00%)
At close: 03:15PM JST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20242,281.002,281.002,281.002,281.002,281.00-
20 June 20242,290.002,290.002,281.002,281.002,281.00600
19 June 20242,290.002,290.002,290.002,290.002,290.00200
18 June 20242,281.002,281.002,281.002,281.002,281.00300
17 June 20242,281.002,281.002,281.002,281.002,281.00-
14 June 20242,281.002,281.002,281.002,281.002,281.00-
13 June 20242,267.002,281.002,267.002,281.002,281.00200
12 June 20242,273.002,273.002,273.002,273.002,273.00100
11 June 20242,274.002,274.002,274.002,274.002,274.00-
10 June 20242,274.002,274.002,274.002,274.002,274.00100
07 June 20242,274.002,274.002,274.002,274.002,274.00-
06 June 20242,275.002,275.002,274.002,274.002,274.00300
05 June 20242,252.002,252.002,225.002,225.002,225.00300
04 June 20242,271.002,271.002,271.002,271.002,271.00-
03 June 20242,281.002,281.002,271.002,271.002,271.00400
31 May 20242,239.002,240.002,239.002,240.002,240.001,200
30 May 20242,220.002,220.002,211.002,211.002,211.00200
29 May 20242,250.002,250.002,250.002,250.002,250.00200
28 May 20242,250.002,250.002,250.002,250.002,250.00600
27 May 20242,214.002,214.002,214.002,214.002,214.00100
24 May 20242,203.002,215.002,203.002,215.002,215.001,600
23 May 20242,280.002,280.002,199.002,209.002,209.002,900
22 May 20242,281.002,281.002,280.002,280.002,280.00400
21 May 20242,280.002,280.002,280.002,280.002,280.00100
20 May 20242,323.002,323.002,272.002,280.002,280.002,800
17 May 20242,340.002,369.002,261.002,323.002,323.004,000
16 May 20242,456.002,456.002,350.002,369.002,369.004,500
15 May 20242,470.002,496.002,470.002,496.002,496.001,200
14 May 20242,456.002,456.002,456.002,456.002,456.00100
13 May 20242,470.002,470.002,464.002,464.002,464.00200
10 May 20242,477.002,477.002,477.002,477.002,477.001,200
09 May 20242,477.002,477.002,477.002,477.002,477.00100
08 May 20242,477.002,477.002,477.002,477.002,477.00300
07 May 20242,456.002,456.002,456.002,456.002,456.00-
02 May 20242,456.002,456.002,456.002,456.002,456.00-
01 May 20242,456.002,456.002,456.002,456.002,456.00100
30 Apr 20242,458.002,461.002,458.002,461.002,461.00200
26 Apr 20242,485.002,485.002,484.002,484.002,484.00300
25 Apr 20242,485.002,485.002,485.002,485.002,485.00400
24 Apr 20242,484.002,485.002,484.002,485.002,485.00400
23 Apr 20242,480.002,480.002,480.002,480.002,480.00-
22 Apr 20242,476.002,485.002,476.002,480.002,480.001,300
19 Apr 20242,455.002,455.002,454.002,455.002,455.00300
18 Apr 20242,458.002,458.002,458.002,458.002,458.00100
17 Apr 20242,458.002,458.002,458.002,458.002,458.00300
16 Apr 20242,454.002,454.002,454.002,454.002,454.00200
15 Apr 20242,470.002,485.002,470.002,485.002,485.00400
12 Apr 20242,483.002,483.002,472.002,472.002,472.00200
11 Apr 20242,483.002,483.002,483.002,483.002,483.00-
10 Apr 20242,483.002,483.002,483.002,483.002,483.00-
09 Apr 20242,483.002,483.002,483.002,483.002,483.00100
08 Apr 20242,450.002,450.002,450.002,450.002,450.00-
05 Apr 20242,484.002,484.002,450.002,450.002,450.00500
04 Apr 20242,485.002,485.002,485.002,485.002,485.00100
03 Apr 20242,484.002,485.002,484.002,485.002,485.00200
02 Apr 20242,476.002,476.002,462.002,462.002,462.00300
01 Apr 20242,485.002,485.002,485.002,485.002,485.00100
29 Mar 20242,485.002,485.002,432.002,469.002,469.00900
28 Mar 20242,479.002,479.002,479.002,479.002,479.00100
28 Mar 202448 Dividend
27 Mar 20242,535.002,535.002,520.002,530.002,482.00400
26 Mar 20242,498.002,498.002,497.002,498.002,450.61500
25 Mar 20242,498.002,498.002,470.002,485.002,437.85800
22 Mar 20242,481.002,499.002,481.002,499.002,451.59300
21 Mar 20242,479.002,481.002,476.002,481.002,433.931,100
19 Mar 20242,462.002,480.002,436.002,436.002,389.78500
18 Mar 20242,440.002,440.002,440.002,440.002,393.71100
15 Mar 20242,401.002,420.002,401.002,420.002,374.09200
14 Mar 20242,460.002,469.002,394.002,394.002,348.581,500
13 Mar 20242,458.002,458.002,458.002,458.002,411.37-
12 Mar 20242,415.002,458.002,415.002,458.002,411.37700
11 Mar 20242,432.002,432.002,400.002,415.002,369.18700
08 Mar 20242,440.002,499.002,434.002,441.002,394.691,900
07 Mar 20242,411.002,440.002,384.002,440.002,393.715,500
06 Mar 20242,420.002,439.002,411.002,422.002,376.05500
05 Mar 20242,442.002,458.002,412.002,425.002,378.992,000
04 Mar 20242,449.002,488.002,449.002,488.002,440.80700
01 Mar 20242,463.002,465.002,420.002,427.002,380.956,400
29 Feb 20242,532.002,532.002,460.002,501.002,453.553,500
28 Feb 20242,550.002,551.002,482.002,482.002,434.911,700
27 Feb 20242,549.002,549.002,549.002,549.002,500.64-
26 Feb 20242,525.002,558.002,525.002,549.002,500.64800
22 Feb 20242,617.002,617.002,575.002,575.002,526.15500
21 Feb 20242,583.002,610.002,583.002,610.002,560.48300
20 Feb 20242,609.002,609.002,559.002,565.002,516.34700
19 Feb 20242,525.002,609.002,525.002,609.002,559.501,500
16 Feb 20242,475.002,499.002,475.002,499.002,451.59300
15 Feb 20242,523.002,523.002,450.002,450.002,403.521,700
14 Feb 20242,574.002,574.002,472.002,491.002,443.741,400
13 Feb 20242,517.002,524.002,501.002,524.002,476.111,000
09 Feb 20242,482.002,482.002,475.002,475.002,428.04300
08 Feb 20242,508.002,508.002,500.002,507.002,459.44300
07 Feb 20242,475.002,475.002,475.002,475.002,428.04200
06 Feb 20242,486.002,486.002,486.002,486.002,438.83-
05 Feb 20242,466.002,486.002,466.002,486.002,438.83200
02 Feb 20242,450.002,497.002,450.002,497.002,449.63400
01 Feb 20242,498.002,498.002,498.002,498.002,450.61-
31 Jan 20242,498.002,498.002,498.002,498.002,450.61-
30 Jan 20242,498.002,498.002,498.002,498.002,450.61-
29 Jan 20242,493.002,498.002,422.002,498.002,450.612,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...