Australia markets open in 3 hours 52 minutes

Kusuri No Aoki Holdings Co., Ltd. (3549.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,941.50+36.50 (+1.26%)
At close: 03:15PM JST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20242,915.502,945.002,905.002,941.502,941.50457,900
10 May 20242,939.002,939.002,895.002,905.002,905.00520,600
09 May 20242,905.002,938.002,873.002,920.502,920.50646,900
08 May 20242,945.002,985.002,877.502,881.502,881.50673,800
07 May 20242,895.502,931.002,879.502,920.002,920.00931,000
02 May 20242,877.002,915.002,852.002,889.502,889.50600,900
01 May 20242,950.002,950.002,844.002,855.002,855.00770,700
30 Apr 20242,911.002,966.002,896.002,952.002,952.00570,600
26 Apr 20242,869.502,912.502,840.002,910.002,910.00478,100
25 Apr 20242,896.002,900.002,842.502,862.502,862.50448,800
24 Apr 20242,868.002,897.002,840.502,887.002,887.00379,100
23 Apr 20242,850.002,883.002,818.002,881.502,881.50463,400
22 Apr 20242,768.502,833.002,750.002,821.502,821.50301,400
19 Apr 20242,807.502,825.502,739.502,743.502,743.50344,100
18 Apr 20242,770.502,862.002,762.002,840.002,840.00484,800
17 Apr 20242,720.002,744.002,694.002,742.502,742.50380,800
16 Apr 20242,762.502,762.502,698.502,714.002,714.00408,500
15 Apr 20242,801.002,805.002,755.502,792.502,792.50369,000
12 Apr 20242,853.002,869.002,824.002,830.502,830.50409,700
11 Apr 20242,801.002,872.002,795.002,850.002,850.00323,500
10 Apr 20242,859.002,870.502,818.502,829.002,829.00387,000
09 Apr 20242,906.002,939.502,857.002,863.502,863.50485,700
08 Apr 20242,996.503,002.002,893.002,929.002,929.00541,900
05 Apr 20243,151.003,195.002,962.502,977.002,977.001,185,000
04 Apr 20243,075.003,115.003,033.003,081.003,081.00658,000
03 Apr 20243,075.003,110.003,042.003,067.003,067.00441,900
02 Apr 20243,083.003,103.003,024.003,059.003,059.00264,600
01 Apr 20243,168.003,170.003,074.003,100.003,100.00293,300
29 Mar 20243,138.003,178.003,115.003,174.003,174.00146,000
28 Mar 20243,153.003,167.003,116.003,118.003,118.00147,900
27 Mar 20243,181.003,212.003,152.003,170.003,170.00241,100
26 Mar 20243,146.003,176.003,109.003,159.003,159.00214,300
25 Mar 20243,167.003,184.003,148.003,165.003,165.00163,600
22 Mar 20243,232.003,249.003,176.003,186.003,186.00216,600
21 Mar 20243,280.003,280.003,228.003,232.003,232.00176,500
19 Mar 20243,268.003,275.003,231.003,261.003,261.00150,700
18 Mar 20243,280.003,288.003,233.003,263.003,263.00141,300
15 Mar 20243,264.003,299.003,241.003,271.003,271.00170,800
14 Mar 20243,257.003,260.003,215.003,247.003,247.00124,300
13 Mar 20243,206.003,276.003,182.003,244.003,244.00175,100
12 Mar 20243,218.003,278.003,165.003,276.003,276.00211,100
11 Mar 20243,258.003,276.003,187.003,226.003,226.00256,800
08 Mar 20243,253.003,295.003,218.003,253.003,253.00414,900
07 Mar 20243,220.003,296.003,220.003,293.003,293.00479,100
06 Mar 20243,107.003,227.003,095.003,212.003,212.00368,200
05 Mar 20243,101.003,116.003,067.003,100.003,100.00360,400
04 Mar 20243,099.003,130.003,044.003,078.003,078.00370,400
01 Mar 20243,101.003,107.003,044.003,092.003,092.00354,500
29 Feb 20243,063.003,158.003,042.003,138.003,138.00434,800
28 Feb 20243,085.003,097.003,023.003,044.003,044.00403,000
27 Feb 20243,040.003,118.003,029.003,053.003,053.00412,400
26 Feb 20243,100.003,159.003,052.003,103.003,103.00942,100
22 Feb 20243,019.003,030.002,927.502,959.002,959.00468,400
21 Feb 20243,060.003,083.003,013.003,041.003,041.00271,600
20 Feb 20243,100.003,123.003,050.003,050.003,050.00319,400
19 Feb 20243,041.003,091.003,033.003,088.003,088.00246,800
16 Feb 20242,972.503,021.002,967.003,016.003,016.00269,700
15 Feb 20242,978.502,994.502,930.502,947.002,947.00366,500
14 Feb 20243,001.003,014.002,936.502,963.502,963.50393,300
13 Feb 20243,045.003,052.002,993.003,000.003,000.00615,900
09 Feb 20243,055.003,086.003,024.003,029.003,029.00323,000
08 Feb 20243,119.003,151.003,081.003,084.003,084.00257,600
07 Feb 20243,130.003,159.003,124.003,139.003,139.00221,100
06 Feb 20243,155.003,155.003,061.003,094.003,094.00536,700
05 Feb 20243,155.003,205.003,155.003,181.003,181.00267,500
02 Feb 20243,174.003,180.003,128.003,144.003,144.00297,200
01 Feb 20243,151.003,179.003,141.003,162.003,162.00306,500
31 Jan 20243,209.003,209.003,146.003,197.003,197.00507,400
30 Jan 20243,342.003,403.003,179.003,180.003,180.001,857,500
29 Jan 20243,270.003,333.003,261.003,308.003,308.00360,600
26 Jan 20243,233.003,280.003,220.003,250.003,250.00351,700
25 Jan 20243,200.003,228.003,171.003,225.003,225.00304,800
24 Jan 20243,265.003,270.003,210.003,227.003,227.00303,100
23 Jan 20243,248.003,277.003,238.003,265.003,265.00241,500
22 Jan 20243,220.003,250.003,202.003,248.003,248.00219,200
19 Jan 20243,300.003,307.003,204.003,210.003,210.00408,400
18 Jan 20243,258.003,291.003,215.003,281.003,281.00350,200
17 Jan 20243,210.003,316.003,210.003,281.003,281.00633,600
16 Jan 20243,241.003,266.003,183.003,206.003,206.00396,800
15 Jan 20243,241.003,266.003,231.003,253.003,253.0096,600
12 Jan 20243,250.003,266.003,187.003,213.003,213.001,086,900
11 Jan 20243,294.003,314.003,200.003,246.003,246.00870,500
10 Jan 20243,380.003,384.003,287.003,307.003,307.00840,000
09 Jan 20243,397.003,474.003,366.003,427.003,427.00779,300
05 Jan 20243,300.003,359.003,282.003,341.003,341.00633,700
04 Jan 20243,174.003,302.003,158.003,300.003,300.001,702,400
29 Dec 20233,275.003,345.003,155.003,207.003,207.003,132,300
28 Dec 20233,480.003,484.003,416.003,450.003,450.00465,500
27 Dec 20233,549.003,594.003,490.003,500.003,500.00526,800
26 Dec 20233,524.003,555.003,483.003,548.003,548.00361,900
25 Dec 20233,527.003,530.003,447.003,510.003,510.00231,000
22 Dec 20233,336.003,488.003,324.003,467.003,467.00712,400
21 Dec 20233,311.003,330.003,302.003,319.003,319.00282,100
20 Dec 20233,336.003,365.003,318.003,331.003,331.00398,700
19 Dec 20233,295.003,317.003,264.003,305.003,305.00400,700
18 Dec 20233,350.003,356.003,269.003,305.003,305.00334,200
15 Dec 20233,405.003,443.003,346.003,361.003,361.00380,500
14 Dec 20233,528.003,531.003,436.003,457.003,457.00257,800
13 Dec 20233,601.003,614.003,502.003,514.003,514.00281,700
12 Dec 20233,600.003,627.003,572.003,580.003,580.00428,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...