Baroque Japan Limited (3548.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2024 | 797.00 | 797.00 | 793.00 | 795.00 | 795.00 | 68,100 |
| 06 June 2024 | 796.00 | 797.00 | 793.00 | 797.00 | 797.00 | 89,100 |
| 05 June 2024 | 796.00 | 798.00 | 793.00 | 796.00 | 796.00 | 119,500 |
| 04 June 2024 | 786.00 | 796.00 | 786.00 | 794.00 | 794.00 | 231,600 |
| 03 June 2024 | 780.00 | 786.00 | 777.00 | 786.00 | 786.00 | 159,100 |
| 31 May 2024 | 770.00 | 777.00 | 770.00 | 773.00 | 773.00 | 78,600 |
| 30 May 2024 | 774.00 | 774.00 | 769.00 | 773.00 | 773.00 | 96,200 |
| 29 May 2024 | 777.00 | 779.00 | 775.00 | 776.00 | 776.00 | 42,900 |
| 28 May 2024 | 782.00 | 783.00 | 777.00 | 777.00 | 777.00 | 55,700 |
| 27 May 2024 | 775.00 | 780.00 | 775.00 | 780.00 | 780.00 | 50,400 |
| 24 May 2024 | 772.00 | 777.00 | 771.00 | 774.00 | 774.00 | 64,000 |
| 23 May 2024 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | 39,100 |
| 22 May 2024 | 779.00 | 780.00 | 776.00 | 776.00 | 776.00 | 47,400 |
| 21 May 2024 | 782.00 | 783.00 | 779.00 | 779.00 | 779.00 | 61,900 |
| 20 May 2024 | 779.00 | 783.00 | 775.00 | 780.00 | 780.00 | 88,900 |
| 17 May 2024 | 775.00 | 781.00 | 775.00 | 778.00 | 778.00 | 56,900 |
| 16 May 2024 | 776.00 | 778.00 | 774.00 | 775.00 | 775.00 | 70,800 |
| 15 May 2024 | 784.00 | 784.00 | 777.00 | 777.00 | 777.00 | 121,300 |
| 14 May 2024 | 784.00 | 784.00 | 780.00 | 782.00 | 782.00 | 64,600 |
| 13 May 2024 | 779.00 | 784.00 | 779.00 | 784.00 | 784.00 | 89,800 |
| 10 May 2024 | 782.00 | 782.00 | 777.00 | 777.00 | 777.00 | 66,800 |
| 09 May 2024 | 783.00 | 783.00 | 776.00 | 782.00 | 782.00 | 112,100 |
| 08 May 2024 | 775.00 | 783.00 | 774.00 | 783.00 | 783.00 | 191,500 |
| 07 May 2024 | 773.00 | 776.00 | 771.00 | 774.00 | 774.00 | 93,700 |
| 02 May 2024 | 771.00 | 773.00 | 767.00 | 770.00 | 770.00 | 81,100 |
| 01 May 2024 | 763.00 | 772.00 | 763.00 | 769.00 | 769.00 | 154,400 |
| 30 Apr 2024 | 760.00 | 765.00 | 760.00 | 763.00 | 763.00 | 127,400 |
| 26 Apr 2024 | 760.00 | 760.00 | 756.00 | 758.00 | 758.00 | 84,700 |
| 25 Apr 2024 | 761.00 | 765.00 | 760.00 | 760.00 | 760.00 | 78,800 |
| 24 Apr 2024 | 763.00 | 764.00 | 761.00 | 761.00 | 761.00 | 40,800 |
| 23 Apr 2024 | 761.00 | 765.00 | 760.00 | 763.00 | 763.00 | 87,500 |
| 22 Apr 2024 | 753.00 | 762.00 | 752.00 | 759.00 | 759.00 | 103,900 |
| 19 Apr 2024 | 762.00 | 762.00 | 749.00 | 749.00 | 749.00 | 114,600 |
| 18 Apr 2024 | 758.00 | 762.00 | 754.00 | 760.00 | 760.00 | 210,400 |
| 17 Apr 2024 | 753.00 | 762.00 | 745.00 | 758.00 | 758.00 | 278,400 |
| 16 Apr 2024 | 750.00 | 755.00 | 748.00 | 748.00 | 748.00 | 485,400 |
| 15 Apr 2024 | 761.00 | 766.00 | 759.00 | 765.00 | 765.00 | 171,200 |
| 12 Apr 2024 | 762.00 | 763.00 | 759.00 | 759.00 | 759.00 | 90,700 |
| 11 Apr 2024 | 762.00 | 764.00 | 759.00 | 760.00 | 760.00 | 112,700 |
| 10 Apr 2024 | 764.00 | 767.00 | 758.00 | 764.00 | 764.00 | 156,300 |
| 09 Apr 2024 | 753.00 | 763.00 | 753.00 | 762.00 | 762.00 | 154,900 |
| 08 Apr 2024 | 752.00 | 754.00 | 750.00 | 753.00 | 753.00 | 116,500 |
| 05 Apr 2024 | 752.00 | 753.00 | 750.00 | 751.00 | 751.00 | 121,300 |
| 04 Apr 2024 | 759.00 | 759.00 | 752.00 | 752.00 | 752.00 | 157,700 |
| 03 Apr 2024 | 758.00 | 759.00 | 755.00 | 756.00 | 756.00 | 133,000 |
| 02 Apr 2024 | 762.00 | 764.00 | 757.00 | 758.00 | 758.00 | 225,700 |
| 01 Apr 2024 | 761.00 | 764.00 | 759.00 | 760.00 | 760.00 | 97,900 |
| 29 Mar 2024 | 756.00 | 762.00 | 756.00 | 760.00 | 760.00 | 195,600 |
| 28 Mar 2024 | 763.00 | 763.00 | 757.00 | 759.00 | 759.00 | 194,600 |
| 27 Mar 2024 | 759.00 | 763.00 | 759.00 | 763.00 | 763.00 | 131,100 |
| 26 Mar 2024 | 759.00 | 761.00 | 755.00 | 761.00 | 761.00 | 185,300 |
| 25 Mar 2024 | 766.00 | 767.00 | 758.00 | 759.00 | 759.00 | 238,400 |
| 22 Mar 2024 | 763.00 | 767.00 | 762.00 | 763.00 | 763.00 | 397,600 |
| 21 Mar 2024 | 768.00 | 771.00 | 765.00 | 766.00 | 766.00 | 236,500 |
| 19 Mar 2024 | 761.00 | 766.00 | 760.00 | 766.00 | 766.00 | 169,300 |
| 18 Mar 2024 | 760.00 | 764.00 | 758.00 | 759.00 | 759.00 | 184,900 |
| 15 Mar 2024 | 761.00 | 762.00 | 755.00 | 759.00 | 759.00 | 211,500 |
| 14 Mar 2024 | 760.00 | 765.00 | 760.00 | 762.00 | 762.00 | 172,800 |
| 13 Mar 2024 | 754.00 | 763.00 | 753.00 | 761.00 | 761.00 | 281,500 |
| 12 Mar 2024 | 740.00 | 752.00 | 739.00 | 751.00 | 751.00 | 249,600 |
| 11 Mar 2024 | 759.00 | 761.00 | 737.00 | 743.00 | 743.00 | 621,400 |
| 08 Mar 2024 | 766.00 | 768.00 | 760.00 | 760.00 | 760.00 | 430,200 |
| 07 Mar 2024 | 771.00 | 773.00 | 765.00 | 766.00 | 766.00 | 392,100 |
| 06 Mar 2024 | 771.00 | 775.00 | 769.00 | 770.00 | 770.00 | 290,400 |
| 05 Mar 2024 | 769.00 | 772.00 | 766.00 | 769.00 | 769.00 | 269,000 |
| 04 Mar 2024 | 772.00 | 773.00 | 765.00 | 769.00 | 769.00 | 436,800 |
| 01 Mar 2024 | 784.00 | 787.00 | 769.00 | 771.00 | 771.00 | 852,200 |
| 29 Feb 2024 | 786.00 | 792.00 | 782.00 | 787.00 | 787.00 | 466,300 |
| 28 Feb 2024 | 783.00 | 801.00 | 780.00 | 791.00 | 791.00 | 1,129,400 |
| 28 Feb 2024 | 38 Dividend | |||||
| 27 Feb 2024 | 853.00 | 856.00 | 846.00 | 848.00 | 810.00 | 886,400 |
| 26 Feb 2024 | 838.00 | 848.00 | 837.00 | 844.00 | 806.18 | 667,200 |
| 22 Feb 2024 | 830.00 | 834.00 | 829.00 | 832.00 | 794.72 | 551,500 |
| 21 Feb 2024 | 826.00 | 828.00 | 825.00 | 826.00 | 788.99 | 319,500 |
| 20 Feb 2024 | 825.00 | 827.00 | 822.00 | 823.00 | 786.12 | 587,900 |
| 19 Feb 2024 | 823.00 | 829.00 | 822.00 | 828.00 | 790.90 | 462,900 |
| 16 Feb 2024 | 822.00 | 824.00 | 821.00 | 821.00 | 784.21 | 326,800 |
| 15 Feb 2024 | 822.00 | 823.00 | 820.00 | 820.00 | 783.25 | 296,700 |
| 14 Feb 2024 | 823.00 | 824.00 | 820.00 | 822.00 | 785.17 | 289,000 |
| 13 Feb 2024 | 823.00 | 824.00 | 821.00 | 821.00 | 784.21 | 298,400 |
| 09 Feb 2024 | 821.00 | 823.00 | 819.00 | 820.00 | 783.25 | 283,400 |
| 08 Feb 2024 | 820.00 | 821.00 | 819.00 | 821.00 | 784.21 | 263,200 |
| 07 Feb 2024 | 822.00 | 823.00 | 819.00 | 819.00 | 782.30 | 278,500 |
| 06 Feb 2024 | 821.00 | 822.00 | 818.00 | 819.00 | 782.30 | 305,100 |
| 05 Feb 2024 | 826.00 | 826.00 | 820.00 | 820.00 | 783.25 | 550,500 |
| 02 Feb 2024 | 824.00 | 824.00 | 818.00 | 820.00 | 783.25 | 304,500 |
| 01 Feb 2024 | 824.00 | 825.00 | 820.00 | 820.00 | 783.25 | 326,400 |
| 31 Jan 2024 | 820.00 | 825.00 | 820.00 | 822.00 | 785.17 | 415,500 |
| 30 Jan 2024 | 828.00 | 828.00 | 819.00 | 819.00 | 782.30 | 497,100 |
| 29 Jan 2024 | 823.00 | 825.00 | 821.00 | 824.00 | 787.08 | 231,200 |
| 26 Jan 2024 | 824.00 | 824.00 | 818.00 | 819.00 | 782.30 | 234,600 |
| 25 Jan 2024 | 818.00 | 820.00 | 815.00 | 819.00 | 782.30 | 343,900 |
| 24 Jan 2024 | 819.00 | 822.00 | 817.00 | 820.00 | 783.25 | 217,000 |
| 23 Jan 2024 | 830.00 | 830.00 | 818.00 | 818.00 | 781.34 | 460,500 |
| 22 Jan 2024 | 822.00 | 824.00 | 819.00 | 822.00 | 785.17 | 313,800 |
| 19 Jan 2024 | 822.00 | 825.00 | 818.00 | 821.00 | 784.21 | 242,200 |
| 18 Jan 2024 | 824.00 | 824.00 | 813.00 | 813.00 | 776.57 | 549,900 |
| 17 Jan 2024 | 830.00 | 835.00 | 823.00 | 823.00 | 786.12 | 489,600 |
| 16 Jan 2024 | 832.00 | 852.00 | 824.00 | 824.00 | 787.08 | 1,365,900 |
| 15 Jan 2024 | 833.00 | 833.00 | 826.00 | 828.00 | 790.90 | 171,500 |
| *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.