Nousouken Corporation (3541.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 286.00 | 289.00 | 285.00 | 286.00 | 286.00 | 36,500 |
| 09 May 2024 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 15,500 |
| 08 May 2024 | 292.00 | 294.00 | 289.00 | 289.00 | 289.00 | 21,300 |
| 07 May 2024 | 290.00 | 293.00 | 288.00 | 292.00 | 292.00 | 26,100 |
| 02 May 2024 | 292.00 | 292.00 | 287.00 | 288.00 | 288.00 | 15,800 |
| 01 May 2024 | 284.00 | 292.00 | 284.00 | 292.00 | 292.00 | 25,500 |
| 30 Apr 2024 | 282.00 | 289.00 | 282.00 | 289.00 | 289.00 | 16,200 |
| 26 Apr 2024 | 280.00 | 287.00 | 280.00 | 284.00 | 284.00 | 32,600 |
| 25 Apr 2024 | 288.00 | 288.00 | 281.00 | 282.00 | 282.00 | 15,100 |
| 24 Apr 2024 | 282.00 | 287.00 | 280.00 | 287.00 | 287.00 | 25,900 |
| 23 Apr 2024 | 283.00 | 283.00 | 279.00 | 280.00 | 280.00 | 20,200 |
| 22 Apr 2024 | 283.00 | 283.00 | 279.00 | 281.00 | 281.00 | 19,700 |
| 19 Apr 2024 | 284.00 | 287.00 | 279.00 | 281.00 | 281.00 | 37,600 |
| 18 Apr 2024 | 282.00 | 291.00 | 282.00 | 284.00 | 284.00 | 65,200 |
| 17 Apr 2024 | 281.00 | 284.00 | 277.00 | 278.00 | 278.00 | 42,700 |
| 16 Apr 2024 | 283.00 | 287.00 | 277.00 | 278.00 | 278.00 | 43,100 |
| 15 Apr 2024 | 284.00 | 286.00 | 279.00 | 286.00 | 286.00 | 79,000 |
| 12 Apr 2024 | 295.00 | 295.00 | 283.00 | 285.00 | 285.00 | 117,900 |
| 11 Apr 2024 | 291.00 | 297.00 | 286.00 | 293.00 | 293.00 | 124,400 |
| 10 Apr 2024 | 289.00 | 292.00 | 288.00 | 288.00 | 288.00 | 21,000 |
| 09 Apr 2024 | 290.00 | 292.00 | 287.00 | 292.00 | 292.00 | 40,200 |
| 08 Apr 2024 | 293.00 | 293.00 | 285.00 | 287.00 | 287.00 | 34,500 |
| 05 Apr 2024 | 289.00 | 291.00 | 284.00 | 291.00 | 291.00 | 36,100 |
| 04 Apr 2024 | 291.00 | 292.00 | 288.00 | 290.00 | 290.00 | 26,400 |
| 03 Apr 2024 | 281.00 | 289.00 | 281.00 | 289.00 | 289.00 | 13,300 |
| 02 Apr 2024 | 291.00 | 291.00 | 283.00 | 284.00 | 284.00 | 54,900 |
| 01 Apr 2024 | 293.00 | 295.00 | 290.00 | 292.00 | 292.00 | 75,700 |
| 29 Mar 2024 | 290.00 | 295.00 | 285.00 | 292.00 | 292.00 | 51,600 |
| 28 Mar 2024 | 294.00 | 294.00 | 290.00 | 293.00 | 293.00 | 28,700 |
| 27 Mar 2024 | 290.00 | 293.00 | 283.00 | 293.00 | 293.00 | 68,800 |
| 26 Mar 2024 | 295.00 | 295.00 | 290.00 | 291.00 | 291.00 | 22,500 |
| 25 Mar 2024 | 291.00 | 295.00 | 288.00 | 295.00 | 295.00 | 53,700 |
| 22 Mar 2024 | 293.00 | 294.00 | 288.00 | 294.00 | 294.00 | 37,600 |
| 21 Mar 2024 | 283.00 | 296.00 | 280.00 | 295.00 | 295.00 | 100,000 |
| 19 Mar 2024 | 280.00 | 280.00 | 277.00 | 279.00 | 279.00 | 16,800 |
| 18 Mar 2024 | 271.00 | 281.00 | 271.00 | 280.00 | 280.00 | 31,000 |
| 15 Mar 2024 | 271.00 | 275.00 | 270.00 | 275.00 | 275.00 | 15,400 |
| 14 Mar 2024 | 270.00 | 275.00 | 270.00 | 270.00 | 270.00 | 25,800 |
| 13 Mar 2024 | 279.00 | 281.00 | 270.00 | 270.00 | 270.00 | 47,900 |
| 12 Mar 2024 | 271.00 | 278.00 | 270.00 | 278.00 | 278.00 | 33,000 |
| 11 Mar 2024 | 276.00 | 277.00 | 271.00 | 271.00 | 271.00 | 30,900 |
| 08 Mar 2024 | 276.00 | 281.00 | 276.00 | 277.00 | 277.00 | 45,000 |
| 07 Mar 2024 | 291.00 | 291.00 | 280.00 | 280.00 | 280.00 | 52,500 |
| 06 Mar 2024 | 281.00 | 290.00 | 280.00 | 289.00 | 289.00 | 35,900 |
| 05 Mar 2024 | 280.00 | 284.00 | 276.00 | 284.00 | 284.00 | 44,200 |
| 04 Mar 2024 | 285.00 | 288.00 | 281.00 | 281.00 | 281.00 | 37,200 |
| 01 Mar 2024 | 287.00 | 290.00 | 285.00 | 285.00 | 285.00 | 20,700 |
| 29 Feb 2024 | 293.00 | 293.00 | 285.00 | 285.00 | 285.00 | 39,000 |
| 28 Feb 2024 | 289.00 | 301.00 | 289.00 | 295.00 | 295.00 | 79,600 |
| 27 Feb 2024 | 292.00 | 292.00 | 284.00 | 287.00 | 287.00 | 65,300 |
| 26 Feb 2024 | 281.00 | 293.00 | 280.00 | 288.00 | 288.00 | 81,900 |
| 22 Feb 2024 | 287.00 | 287.00 | 278.00 | 278.00 | 278.00 | 94,400 |
| 21 Feb 2024 | 273.00 | 295.00 | 273.00 | 287.00 | 287.00 | 238,700 |
| 20 Feb 2024 | 274.00 | 275.00 | 272.00 | 272.00 | 272.00 | 23,400 |
| 19 Feb 2024 | 267.00 | 274.00 | 267.00 | 274.00 | 274.00 | 17,500 |
| 16 Feb 2024 | 262.00 | 270.00 | 261.00 | 267.00 | 267.00 | 57,000 |
| 15 Feb 2024 | 264.00 | 269.00 | 262.00 | 262.00 | 262.00 | 64,700 |
| 14 Feb 2024 | 273.00 | 274.00 | 265.00 | 266.00 | 266.00 | 61,300 |
| 13 Feb 2024 | 274.00 | 278.00 | 272.00 | 277.00 | 277.00 | 63,900 |
| 09 Feb 2024 | 272.00 | 281.00 | 272.00 | 278.00 | 278.00 | 43,100 |
| 08 Feb 2024 | 274.00 | 275.00 | 268.00 | 272.00 | 272.00 | 48,100 |
| 07 Feb 2024 | 275.00 | 277.00 | 272.00 | 275.00 | 275.00 | 82,000 |
| 06 Feb 2024 | 281.00 | 282.00 | 274.00 | 275.00 | 275.00 | 79,700 |
| 05 Feb 2024 | 280.00 | 286.00 | 278.00 | 284.00 | 284.00 | 44,500 |
| 02 Feb 2024 | 273.00 | 281.00 | 273.00 | 280.00 | 280.00 | 36,000 |
| 01 Feb 2024 | 276.00 | 280.00 | 274.00 | 274.00 | 274.00 | 58,800 |
| 31 Jan 2024 | 279.00 | 286.00 | 277.00 | 277.00 | 277.00 | 79,800 |
| 30 Jan 2024 | 279.00 | 281.00 | 275.00 | 278.00 | 278.00 | 69,500 |
| 29 Jan 2024 | 276.00 | 284.00 | 272.00 | 278.00 | 278.00 | 157,700 |
| 26 Jan 2024 | 263.00 | 275.00 | 262.00 | 274.00 | 274.00 | 154,500 |
| 25 Jan 2024 | 265.00 | 265.00 | 255.00 | 263.00 | 263.00 | 93,600 |
| 24 Jan 2024 | 254.00 | 265.00 | 254.00 | 265.00 | 265.00 | 108,000 |
| 23 Jan 2024 | 254.00 | 258.00 | 252.00 | 254.00 | 254.00 | 51,500 |
| 22 Jan 2024 | 257.00 | 260.00 | 253.00 | 256.00 | 256.00 | 72,000 |
| 19 Jan 2024 | 253.00 | 259.00 | 253.00 | 257.00 | 257.00 | 70,100 |
| 18 Jan 2024 | 252.00 | 259.00 | 251.00 | 253.00 | 253.00 | 91,900 |
| 17 Jan 2024 | 263.00 | 263.00 | 254.00 | 255.00 | 255.00 | 99,100 |
| 16 Jan 2024 | 261.00 | 266.00 | 260.00 | 260.00 | 260.00 | 109,900 |
| 15 Jan 2024 | 270.00 | 272.00 | 263.00 | 264.00 | 264.00 | 64,500 |
| 12 Jan 2024 | 276.00 | 282.00 | 271.00 | 280.00 | 280.00 | 165,400 |
| 11 Jan 2024 | 281.00 | 283.00 | 279.00 | 280.00 | 280.00 | 44,600 |
| 10 Jan 2024 | 285.00 | 286.00 | 279.00 | 280.00 | 280.00 | 66,600 |
| 09 Jan 2024 | 283.00 | 288.00 | 282.00 | 284.00 | 284.00 | 74,000 |
| 05 Jan 2024 | 292.00 | 292.00 | 280.00 | 284.00 | 284.00 | 62,900 |
| 04 Jan 2024 | 292.00 | 295.00 | 285.00 | 292.00 | 292.00 | 57,000 |
| 29 Dec 2023 | 294.00 | 294.00 | 286.00 | 287.00 | 287.00 | 71,600 |
| 28 Dec 2023 | 287.00 | 303.00 | 284.00 | 295.00 | 295.00 | 188,100 |
| 27 Dec 2023 | 280.00 | 296.00 | 270.00 | 291.00 | 291.00 | 400,100 |
| 26 Dec 2023 | 257.00 | 296.00 | 257.00 | 282.00 | 282.00 | 636,900 |
| 25 Dec 2023 | 258.00 | 260.00 | 255.00 | 256.00 | 256.00 | 95,900 |
| 22 Dec 2023 | 266.00 | 269.00 | 260.00 | 261.00 | 261.00 | 107,900 |
| 21 Dec 2023 | 269.00 | 272.00 | 265.00 | 266.00 | 266.00 | 57,800 |
| 20 Dec 2023 | 267.00 | 279.00 | 267.00 | 272.00 | 272.00 | 82,100 |
| 19 Dec 2023 | 275.00 | 276.00 | 266.00 | 268.00 | 268.00 | 131,500 |
| 18 Dec 2023 | 277.00 | 278.00 | 273.00 | 278.00 | 278.00 | 17,500 |
| 15 Dec 2023 | 271.00 | 281.00 | 270.00 | 277.00 | 277.00 | 55,100 |
| 14 Dec 2023 | 273.00 | 277.00 | 270.00 | 271.00 | 271.00 | 54,500 |
| 13 Dec 2023 | 272.00 | 275.00 | 271.00 | 272.00 | 272.00 | 61,600 |
| 12 Dec 2023 | 272.00 | 275.00 | 270.00 | 270.00 | 270.00 | 64,400 |
| 11 Dec 2023 | 276.00 | 278.00 | 269.00 | 271.00 | 271.00 | 119,000 |
| *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.