Australia markets open in 8 hours 43 minutes

C.I. Medical Co.,Ltd. (3540.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,080.00+85.00 (+2.13%)
At close: 03:15PM JST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20244,020.004,230.004,000.004,080.004,080.004,900
09 May 20244,000.004,000.003,965.003,995.003,995.00700
08 May 20244,020.004,020.003,990.003,990.003,990.00600
07 May 20244,025.004,065.003,965.004,065.004,065.002,200
02 May 20243,960.004,010.003,960.004,010.004,010.002,200
01 May 20244,010.004,010.003,970.003,995.003,995.001,500
30 Apr 20243,985.004,010.003,970.004,010.004,010.002,100
26 Apr 20243,980.003,980.003,910.003,930.003,930.00900
25 Apr 20243,950.003,975.003,945.003,975.003,975.001,600
24 Apr 20243,970.003,975.003,930.003,950.003,950.001,400
23 Apr 20243,910.003,975.003,910.003,975.003,975.00600
22 Apr 20243,910.003,910.003,910.003,910.003,910.00400
19 Apr 20243,985.003,985.003,915.003,920.003,920.00900
18 Apr 20243,935.003,985.003,925.003,985.003,985.00700
17 Apr 20243,925.003,930.003,925.003,930.003,930.001,500
16 Apr 20243,935.003,975.003,935.003,950.003,950.00500
15 Apr 20243,940.003,940.003,940.003,940.003,940.00300
12 Apr 20243,910.003,980.003,910.003,975.003,975.003,000
11 Apr 20243,885.004,000.003,885.004,000.004,000.002,300
10 Apr 20243,985.003,985.003,975.003,980.003,980.00500
09 Apr 20243,935.003,995.003,935.003,990.003,990.00500
08 Apr 20243,945.004,015.003,935.003,935.003,935.001,100
05 Apr 20243,990.004,000.003,950.003,950.003,950.001,200
04 Apr 20243,955.003,990.003,910.003,990.003,990.001,500
03 Apr 20243,930.003,960.003,880.003,950.003,950.001,700
02 Apr 20243,985.003,985.003,880.003,930.003,930.002,900
01 Apr 20244,005.004,015.003,950.003,975.003,975.002,700
29 Mar 20243,970.003,995.003,965.003,995.003,995.00900
28 Mar 20244,010.004,010.003,965.003,965.003,965.00800
27 Mar 20244,035.004,055.004,005.004,010.004,010.002,200
26 Mar 20244,110.004,110.004,005.004,040.004,040.003,100
25 Mar 20244,030.004,075.004,010.004,075.004,075.002,000
22 Mar 20244,050.004,050.004,010.004,030.004,030.00900
21 Mar 20244,110.004,130.004,050.004,050.004,050.001,900
19 Mar 20244,075.004,135.004,075.004,125.004,125.00900
18 Mar 20244,135.004,135.004,085.004,085.004,085.00500
15 Mar 20244,120.004,165.004,055.004,135.004,135.002,700
14 Mar 20244,125.004,210.004,120.004,120.004,120.0024,500
13 Mar 20244,200.004,200.004,145.004,145.004,145.001,300
12 Mar 20244,145.004,305.004,145.004,225.004,225.006,500
11 Mar 20244,190.004,335.004,115.004,210.004,210.008,300
08 Mar 20244,065.004,225.004,065.004,210.004,210.0012,700
07 Mar 20244,025.004,135.003,970.004,080.004,080.009,400
06 Mar 20244,045.004,045.004,045.004,045.004,045.00400
05 Mar 20244,060.004,095.003,960.004,040.004,040.006,300
04 Mar 20244,110.004,155.004,090.004,105.004,105.005,700
01 Mar 20244,120.004,130.004,095.004,125.004,125.002,900
29 Feb 20244,185.004,185.004,110.004,125.004,125.002,500
28 Feb 20244,000.004,155.004,000.004,155.004,155.007,800
27 Feb 20243,930.004,030.003,930.003,965.003,965.006,200
26 Feb 20243,900.003,945.003,860.003,945.003,945.002,900
22 Feb 20243,875.003,900.003,835.003,885.003,885.001,700
21 Feb 20243,910.003,950.003,860.003,870.003,870.004,900
20 Feb 20243,900.003,945.003,900.003,905.003,905.00600
19 Feb 20243,910.003,965.003,885.003,900.003,900.003,100
16 Feb 20243,930.003,990.003,900.003,900.003,900.004,900
15 Feb 20243,970.004,010.003,925.003,925.003,925.001,900
14 Feb 20244,025.004,055.003,835.004,040.004,040.0013,000
13 Feb 20244,115.004,265.004,095.004,225.004,225.0021,200
09 Feb 20244,115.004,165.004,100.004,165.004,165.004,100
08 Feb 20244,120.004,155.004,095.004,150.004,150.007,500
07 Feb 20244,130.004,150.004,130.004,150.004,150.001,300
06 Feb 20244,130.004,170.004,130.004,150.004,150.00500
05 Feb 20244,120.004,175.004,090.004,130.004,130.009,100
02 Feb 20244,150.004,205.004,120.004,120.004,120.0028,100
01 Feb 20244,185.004,185.004,135.004,150.004,150.001,000
31 Jan 20244,200.004,215.004,190.004,200.004,200.0012,000
30 Jan 20244,210.004,210.004,130.004,145.004,145.001,800
29 Jan 20244,215.004,230.004,185.004,230.004,230.00500
26 Jan 20244,175.004,220.004,120.004,215.004,215.0010,000
25 Jan 20244,205.004,205.004,110.004,130.004,130.002,400
24 Jan 20244,255.004,290.004,200.004,265.004,265.003,800
23 Jan 20244,310.004,350.004,285.004,290.004,290.004,200
22 Jan 20244,275.004,345.004,230.004,310.004,310.009,200
19 Jan 20244,165.004,255.004,165.004,215.004,215.004,700
18 Jan 20244,140.004,235.004,140.004,165.004,165.001,800
17 Jan 20244,120.004,205.004,120.004,130.004,130.005,300
16 Jan 20244,105.004,180.004,050.004,175.004,175.0011,200
15 Jan 20244,105.004,155.004,095.004,125.004,125.001,100
12 Jan 20244,190.004,215.004,100.004,105.004,105.005,700
11 Jan 20244,325.004,325.004,210.004,220.004,220.0010,300
10 Jan 20244,275.004,325.004,270.004,300.004,300.002,600
09 Jan 20244,245.004,330.004,220.004,330.004,330.004,500
05 Jan 20244,350.004,350.004,230.004,230.004,230.003,600
04 Jan 20244,090.004,380.004,090.004,320.004,320.006,500
29 Dec 20234,200.004,200.004,165.004,200.004,200.002,100
28 Dec 20234,210.004,265.004,150.004,230.004,230.002,800
28 Dec 202325.22 Dividend
27 Dec 20234,195.004,250.004,180.004,220.004,194.786,200
26 Dec 20234,285.004,285.004,180.004,220.004,194.784,200
25 Dec 20234,200.004,265.004,185.004,265.004,239.5110,400
22 Dec 20234,160.004,245.004,120.004,200.004,174.9012,400
21 Dec 20233,940.004,240.003,935.004,160.004,135.1428,500
20 Dec 20234,060.004,065.003,920.003,950.003,926.3920,600
19 Dec 20234,185.004,210.004,095.004,095.004,070.5312,100
18 Dec 20234,220.004,275.004,175.004,175.004,150.058,300
15 Dec 20234,245.004,245.004,135.004,220.004,194.785,100
14 Dec 20234,015.004,285.004,010.004,285.004,259.3915,000
13 Dec 20234,025.004,025.003,950.003,990.003,966.153,900
12 Dec 20233,885.004,020.003,885.004,015.003,991.0142,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...