Koryojyuhan Co., Ltd. (3495.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1,486.00 | 1,500.00 | 1,486.00 | 1,500.00 | 1,500.00 | 1,500 |
| 20 June 2024 | 1,488.00 | 1,488.00 | 1,470.00 | 1,486.00 | 1,486.00 | 1,600 |
| 19 June 2024 | 1,460.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,485.00 | 700 |
| 18 June 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
| 17 June 2024 | 1,472.00 | 1,472.00 | 1,450.00 | 1,450.00 | 1,450.00 | 2,300 |
| 14 June 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 13,900 |
| 13 June 2024 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 400 |
| 12 June 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 100 |
| 11 June 2024 | 1,476.00 | 1,480.00 | 1,475.00 | 1,475.00 | 1,475.00 | 400 |
| 10 June 2024 | 1,499.00 | 1,499.00 | 1,470.00 | 1,477.00 | 1,477.00 | 2,000 |
| 07 June 2024 | 1,498.00 | 1,500.00 | 1,495.00 | 1,499.00 | 1,499.00 | 4,200 |
| 06 June 2024 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 100 |
| 05 June 2024 | 1,498.00 | 1,498.00 | 1,493.00 | 1,495.00 | 1,495.00 | 400 |
| 04 June 2024 | 1,487.00 | 1,490.00 | 1,487.00 | 1,490.00 | 1,490.00 | 1,100 |
| 03 June 2024 | 1,477.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,470.00 | 2,200 |
| 31 May 2024 | 1,492.00 | 1,492.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,300 |
| 30 May 2024 | 1,470.00 | 1,471.00 | 1,470.00 | 1,471.00 | 1,471.00 | 700 |
| 29 May 2024 | 1,491.00 | 1,491.00 | 1,478.00 | 1,478.00 | 1,478.00 | 200 |
| 28 May 2024 | 1,473.00 | 1,473.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,500 |
| 27 May 2024 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 700 |
| 24 May 2024 | 1,475.00 | 1,475.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,100 |
| 23 May 2024 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,000 |
| 22 May 2024 | 1,475.00 | 1,476.00 | 1,475.00 | 1,475.00 | 1,475.00 | 300 |
| 21 May 2024 | 1,479.00 | 1,479.00 | 1,472.00 | 1,472.00 | 1,472.00 | 2,000 |
| 20 May 2024 | 1,478.00 | 1,480.00 | 1,478.00 | 1,479.00 | 1,479.00 | 600 |
| 17 May 2024 | 1,490.00 | 1,490.00 | 1,476.00 | 1,478.00 | 1,478.00 | 1,000 |
| 16 May 2024 | 1,514.00 | 1,514.00 | 1,490.00 | 1,490.00 | 1,490.00 | 700 |
| 15 May 2024 | 1,519.00 | 1,519.00 | 1,471.00 | 1,487.00 | 1,487.00 | 1,900 |
| 14 May 2024 | 1,481.00 | 1,510.00 | 1,478.00 | 1,510.00 | 1,510.00 | 3,800 |
| 13 May 2024 | 1,460.00 | 1,461.00 | 1,454.00 | 1,454.00 | 1,454.00 | 3,400 |
| 10 May 2024 | 1,461.00 | 1,461.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,300 |
| 09 May 2024 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 100 |
| 08 May 2024 | 1,470.00 | 1,470.00 | 1,468.00 | 1,469.00 | 1,469.00 | 1,500 |
| 07 May 2024 | 1,487.00 | 1,487.00 | 1,450.00 | 1,469.00 | 1,469.00 | 1,500 |
| 02 May 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - |
| 01 May 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - |
| 30 Apr 2024 | 1,470.00 | 1,470.00 | 1,467.00 | 1,470.00 | 1,470.00 | 700 |
| 26 Apr 2024 | 1,462.00 | 1,470.00 | 1,462.00 | 1,470.00 | 1,470.00 | 200 |
| 25 Apr 2024 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 300 |
| 24 Apr 2024 | 1,462.00 | 1,465.00 | 1,462.00 | 1,465.00 | 1,465.00 | 1,200 |
| 23 Apr 2024 | 1,469.00 | 1,469.00 | 1,467.00 | 1,469.00 | 1,469.00 | 1,000 |
| 22 Apr 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - |
| 19 Apr 2024 | 1,454.00 | 1,471.00 | 1,454.00 | 1,470.00 | 1,470.00 | 700 |
| 18 Apr 2024 | 1,470.00 | 1,481.00 | 1,470.00 | 1,480.00 | 1,480.00 | 3,000 |
| 17 Apr 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 16 Apr 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 15 Apr 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 200 |
| 12 Apr 2024 | 1,482.00 | 1,512.00 | 1,482.00 | 1,508.00 | 1,508.00 | 300 |
| 11 Apr 2024 | 1,506.00 | 1,506.00 | 1,500.00 | 1,500.00 | 1,500.00 | 200 |
| 10 Apr 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 600 |
| 09 Apr 2024 | 1,517.00 | 1,518.00 | 1,497.00 | 1,510.00 | 1,510.00 | 2,700 |
| 08 Apr 2024 | 1,438.00 | 1,519.00 | 1,438.00 | 1,519.00 | 1,519.00 | 4,500 |
| 05 Apr 2024 | 1,491.00 | 1,495.00 | 1,460.00 | 1,460.00 | 1,460.00 | 2,600 |
| 04 Apr 2024 | 1,471.00 | 1,491.00 | 1,460.00 | 1,491.00 | 1,491.00 | 1,700 |
| 03 Apr 2024 | 1,454.00 | 1,469.00 | 1,450.00 | 1,469.00 | 1,469.00 | 900 |
| 02 Apr 2024 | 1,479.00 | 1,479.00 | 1,454.00 | 1,454.00 | 1,454.00 | 600 |
| 01 Apr 2024 | 1,501.00 | 1,509.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,400 |
| 29 Mar 2024 | 1,494.00 | 1,513.00 | 1,482.00 | 1,482.00 | 1,482.00 | 2,400 |
| 28 Mar 2024 | 1,470.00 | 1,489.00 | 1,470.00 | 1,489.00 | 1,489.00 | 900 |
| 28 Mar 2024 | 23 Dividend | |||||
| 27 Mar 2024 | 1,488.00 | 1,492.00 | 1,461.00 | 1,492.00 | 1,469.00 | 3,000 |
| 26 Mar 2024 | 1,461.00 | 1,461.00 | 1,460.00 | 1,460.00 | 1,437.49 | 2,300 |
| 25 Mar 2024 | 1,483.00 | 1,485.00 | 1,450.00 | 1,465.00 | 1,442.42 | 3,600 |
| 22 Mar 2024 | 1,453.00 | 1,480.00 | 1,453.00 | 1,480.00 | 1,457.18 | 400 |
| 21 Mar 2024 | 1,492.00 | 1,492.00 | 1,453.00 | 1,453.00 | 1,430.60 | 1,900 |
| 19 Mar 2024 | 1,466.00 | 1,484.00 | 1,422.00 | 1,484.00 | 1,461.12 | 2,200 |
| 18 Mar 2024 | 1,449.00 | 1,475.00 | 1,449.00 | 1,475.00 | 1,452.26 | 2,000 |
| 15 Mar 2024 | 1,435.00 | 1,450.00 | 1,435.00 | 1,449.00 | 1,426.66 | 1,000 |
| 14 Mar 2024 | 1,435.00 | 1,435.00 | 1,434.00 | 1,435.00 | 1,412.88 | 1,800 |
| 13 Mar 2024 | 1,435.00 | 1,435.00 | 1,420.00 | 1,435.00 | 1,412.88 | 4,500 |
| 12 Mar 2024 | 1,445.00 | 1,445.00 | 1,444.00 | 1,444.00 | 1,421.74 | 600 |
| 11 Mar 2024 | 1,455.00 | 1,455.00 | 1,442.00 | 1,442.00 | 1,419.77 | 1,800 |
| 08 Mar 2024 | 1,460.00 | 1,465.00 | 1,460.00 | 1,460.00 | 1,437.49 | 1,600 |
| 07 Mar 2024 | 1,456.00 | 1,456.00 | 1,450.00 | 1,455.00 | 1,432.57 | 1,100 |
| 06 Mar 2024 | 1,465.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,427.65 | 600 |
| 05 Mar 2024 | 1,445.00 | 1,465.00 | 1,445.00 | 1,446.00 | 1,423.71 | 1,200 |
| 04 Mar 2024 | 1,459.00 | 1,465.00 | 1,443.00 | 1,443.00 | 1,420.76 | 1,600 |
| 01 Mar 2024 | 1,433.00 | 1,451.00 | 1,433.00 | 1,451.00 | 1,428.63 | 1,300 |
| 29 Feb 2024 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,408.94 | - |
| 28 Feb 2024 | 1,446.00 | 1,448.00 | 1,418.00 | 1,431.00 | 1,408.94 | 1,900 |
| 27 Feb 2024 | 1,448.00 | 1,448.00 | 1,446.00 | 1,446.00 | 1,423.71 | 200 |
| 26 Feb 2024 | 1,457.00 | 1,467.00 | 1,446.00 | 1,448.00 | 1,425.68 | 2,300 |
| 22 Feb 2024 | 1,456.00 | 1,460.00 | 1,447.00 | 1,448.00 | 1,425.68 | 2,700 |
| 21 Feb 2024 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,433.55 | 200 |
| 20 Feb 2024 | 1,474.00 | 1,474.00 | 1,440.00 | 1,445.00 | 1,422.72 | 4,700 |
| 19 Feb 2024 | 1,477.00 | 1,478.00 | 1,460.00 | 1,472.00 | 1,449.31 | 1,600 |
| 16 Feb 2024 | 1,460.00 | 1,496.00 | 1,460.00 | 1,477.00 | 1,454.23 | 600 |
| 15 Feb 2024 | 1,485.00 | 1,488.00 | 1,463.00 | 1,465.00 | 1,442.42 | 4,800 |
| 14 Feb 2024 | 1,526.00 | 1,531.00 | 1,480.00 | 1,487.00 | 1,464.08 | 5,500 |
| 13 Feb 2024 | 1,520.00 | 1,580.00 | 1,496.00 | 1,496.00 | 1,472.94 | 18,400 |
| 09 Feb 2024 | 1,499.00 | 1,519.00 | 1,496.00 | 1,516.00 | 1,492.63 | 2,500 |
| 08 Feb 2024 | 1,500.00 | 1,515.00 | 1,496.00 | 1,515.00 | 1,491.65 | 800 |
| 07 Feb 2024 | 1,529.00 | 1,529.00 | 1,495.00 | 1,526.00 | 1,502.48 | 2,700 |
| 06 Feb 2024 | 1,520.00 | 1,530.00 | 1,520.00 | 1,520.00 | 1,496.57 | 900 |
| 05 Feb 2024 | 1,521.00 | 1,541.00 | 1,520.00 | 1,528.00 | 1,504.45 | 1,900 |
| 02 Feb 2024 | 1,505.00 | 1,514.00 | 1,505.00 | 1,514.00 | 1,490.66 | 600 |
| 01 Feb 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,492.63 | 200 |
| 31 Jan 2024 | 1,519.00 | 1,519.00 | 1,510.00 | 1,510.00 | 1,486.72 | 2,100 |
| 30 Jan 2024 | 1,523.00 | 1,526.00 | 1,485.00 | 1,526.00 | 1,502.48 | 7,700 |
| 29 Jan 2024 | 1,548.00 | 1,548.00 | 1,501.00 | 1,520.00 | 1,496.57 | 1,400 |
| *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.