Australia markets closed

Koryojyuhan Co., Ltd. (3495.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,470.00-5.00 (-0.34%)
At close: 03:15PM JST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20241,470.001,470.001,470.001,470.001,470.0013,900
13 June 20241,475.001,475.001,475.001,475.001,475.00400
12 June 20241,480.001,480.001,480.001,480.001,480.00100
11 June 20241,476.001,480.001,475.001,475.001,475.00400
10 June 20241,499.001,499.001,470.001,477.001,477.002,000
07 June 20241,498.001,500.001,495.001,499.001,499.004,200
06 June 20241,495.001,495.001,495.001,495.001,495.00100
05 June 20241,498.001,498.001,493.001,495.001,495.00400
04 June 20241,487.001,490.001,487.001,490.001,490.001,100
03 June 20241,477.001,480.001,470.001,470.001,470.002,200
31 May 20241,492.001,492.001,490.001,490.001,490.001,300
30 May 20241,470.001,471.001,470.001,471.001,471.00700
29 May 20241,491.001,491.001,478.001,478.001,478.00200
28 May 20241,473.001,473.001,470.001,470.001,470.001,500
27 May 20241,472.001,472.001,472.001,472.001,472.00700
24 May 20241,475.001,475.001,474.001,474.001,474.001,100
23 May 20241,475.001,475.001,475.001,475.001,475.001,000
22 May 20241,475.001,476.001,475.001,475.001,475.00300
21 May 20241,479.001,479.001,472.001,472.001,472.002,000
20 May 20241,478.001,480.001,478.001,479.001,479.00600
17 May 20241,490.001,490.001,476.001,478.001,478.001,000
16 May 20241,514.001,514.001,490.001,490.001,490.00700
15 May 20241,519.001,519.001,471.001,487.001,487.001,900
14 May 20241,481.001,510.001,478.001,510.001,510.003,800
13 May 20241,460.001,461.001,454.001,454.001,454.003,400
10 May 20241,461.001,461.001,460.001,460.001,460.001,300
09 May 20241,464.001,464.001,464.001,464.001,464.00100
08 May 20241,470.001,470.001,468.001,469.001,469.001,500
07 May 20241,487.001,487.001,450.001,469.001,469.001,500
02 May 20241,470.001,470.001,470.001,470.001,470.00-
01 May 20241,470.001,470.001,470.001,470.001,470.00-
30 Apr 20241,470.001,470.001,467.001,470.001,470.00700
26 Apr 20241,462.001,470.001,462.001,470.001,470.00200
25 Apr 20241,462.001,462.001,462.001,462.001,462.00300
24 Apr 20241,462.001,465.001,462.001,465.001,465.001,200
23 Apr 20241,469.001,469.001,467.001,469.001,469.001,000
22 Apr 20241,470.001,470.001,470.001,470.001,470.00-
19 Apr 20241,454.001,471.001,454.001,470.001,470.00700
18 Apr 20241,470.001,481.001,470.001,480.001,480.003,000
17 Apr 20241,510.001,510.001,510.001,510.001,510.00-
16 Apr 20241,510.001,510.001,510.001,510.001,510.00-
15 Apr 20241,510.001,510.001,510.001,510.001,510.00200
12 Apr 20241,482.001,512.001,482.001,508.001,508.00300
11 Apr 20241,506.001,506.001,500.001,500.001,500.00200
10 Apr 20241,500.001,500.001,500.001,500.001,500.00600
09 Apr 20241,517.001,518.001,497.001,510.001,510.002,700
08 Apr 20241,438.001,519.001,438.001,519.001,519.004,500
05 Apr 20241,491.001,495.001,460.001,460.001,460.002,600
04 Apr 20241,471.001,491.001,460.001,491.001,491.001,700
03 Apr 20241,454.001,469.001,450.001,469.001,469.00900
02 Apr 20241,479.001,479.001,454.001,454.001,454.00600
01 Apr 20241,501.001,509.001,479.001,479.001,479.001,400
29 Mar 20241,494.001,513.001,482.001,482.001,482.002,400
28 Mar 20241,470.001,489.001,470.001,489.001,489.00900
28 Mar 202423 Dividend
27 Mar 20241,488.001,492.001,461.001,492.001,469.003,000
26 Mar 20241,461.001,461.001,460.001,460.001,437.492,300
25 Mar 20241,483.001,485.001,450.001,465.001,442.423,600
22 Mar 20241,453.001,480.001,453.001,480.001,457.18400
21 Mar 20241,492.001,492.001,453.001,453.001,430.601,900
19 Mar 20241,466.001,484.001,422.001,484.001,461.122,200
18 Mar 20241,449.001,475.001,449.001,475.001,452.262,000
15 Mar 20241,435.001,450.001,435.001,449.001,426.661,000
14 Mar 20241,435.001,435.001,434.001,435.001,412.881,800
13 Mar 20241,435.001,435.001,420.001,435.001,412.884,500
12 Mar 20241,445.001,445.001,444.001,444.001,421.74600
11 Mar 20241,455.001,455.001,442.001,442.001,419.771,800
08 Mar 20241,460.001,465.001,460.001,460.001,437.491,600
07 Mar 20241,456.001,456.001,450.001,455.001,432.571,100
06 Mar 20241,465.001,465.001,450.001,450.001,427.65600
05 Mar 20241,445.001,465.001,445.001,446.001,423.711,200
04 Mar 20241,459.001,465.001,443.001,443.001,420.761,600
01 Mar 20241,433.001,451.001,433.001,451.001,428.631,300
29 Feb 20241,431.001,431.001,431.001,431.001,408.94-
28 Feb 20241,446.001,448.001,418.001,431.001,408.941,900
27 Feb 20241,448.001,448.001,446.001,446.001,423.71200
26 Feb 20241,457.001,467.001,446.001,448.001,425.682,300
22 Feb 20241,456.001,460.001,447.001,448.001,425.682,700
21 Feb 20241,456.001,456.001,456.001,456.001,433.55200
20 Feb 20241,474.001,474.001,440.001,445.001,422.724,700
19 Feb 20241,477.001,478.001,460.001,472.001,449.311,600
16 Feb 20241,460.001,496.001,460.001,477.001,454.23600
15 Feb 20241,485.001,488.001,463.001,465.001,442.424,800
14 Feb 20241,526.001,531.001,480.001,487.001,464.085,500
13 Feb 20241,520.001,580.001,496.001,496.001,472.9418,400
09 Feb 20241,499.001,519.001,496.001,516.001,492.632,500
08 Feb 20241,500.001,515.001,496.001,515.001,491.65800
07 Feb 20241,529.001,529.001,495.001,526.001,502.482,700
06 Feb 20241,520.001,530.001,520.001,520.001,496.57900
05 Feb 20241,521.001,541.001,520.001,528.001,504.451,900
02 Feb 20241,505.001,514.001,505.001,514.001,490.66600
01 Feb 20241,516.001,516.001,516.001,516.001,492.63200
31 Jan 20241,519.001,519.001,510.001,510.001,486.722,100
30 Jan 20241,523.001,526.001,485.001,526.001,502.487,700
29 Jan 20241,548.001,548.001,501.001,520.001,496.571,400
26 Jan 20241,520.001,520.001,516.001,516.001,492.63700
25 Jan 20241,524.001,524.001,524.001,524.001,500.51200
24 Jan 20241,516.001,524.001,516.001,524.001,500.511,200
23 Jan 20241,548.001,548.001,520.001,520.001,496.572,100
22 Jan 20241,510.001,550.001,507.001,530.001,506.414,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...