Australia markets close in 2 hours 37 minutes

Superbag Company, Limited (3945.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,804.00-20.00 (-0.71%)
As of 11:35AM JST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 20242,798.002,804.002,795.002,804.002,804.00700
03 June 20242,814.002,824.002,794.002,824.002,824.00600
31 May 20242,802.002,802.002,770.002,801.002,801.00900
30 May 20242,756.002,795.002,756.002,795.002,795.002,000
29 May 20242,812.002,812.002,798.002,804.002,804.001,800
28 May 20242,776.002,808.002,776.002,780.002,780.002,500
27 May 20242,740.002,770.002,736.002,764.002,764.003,400
24 May 20242,725.002,744.002,725.002,740.002,740.006,600
23 May 20242,704.002,705.002,690.002,699.002,699.001,200
22 May 20242,704.002,705.002,691.002,692.002,692.001,200
21 May 20242,735.002,735.002,691.002,698.002,698.0010,400
20 May 20242,554.002,747.002,511.002,735.002,735.0020,400
17 May 20242,440.002,480.002,440.002,480.002,480.004,300
16 May 20242,501.002,501.002,426.002,440.002,440.004,100
15 May 20242,521.002,537.002,508.002,508.002,508.003,800
14 May 20242,545.002,549.002,517.002,521.002,521.007,600
13 May 20242,549.002,555.002,516.002,542.002,542.0016,100
10 May 20242,492.002,511.002,475.002,500.002,500.009,800
09 May 20242,505.002,512.002,486.002,500.002,500.004,000
08 May 20242,481.002,505.002,466.002,505.002,505.002,500
07 May 20242,482.002,502.002,481.002,502.002,502.002,800
02 May 20242,450.002,460.002,447.002,460.002,460.001,600
01 May 20242,436.002,473.002,436.002,460.002,460.001,300
30 Apr 20242,450.002,454.002,441.002,442.002,442.00900
26 Apr 20242,436.002,459.002,435.002,445.002,445.001,600
25 Apr 20242,420.002,439.002,420.002,439.002,439.00300
24 Apr 20242,445.002,447.002,435.002,440.002,440.00700
23 Apr 20242,434.002,479.002,434.002,436.002,436.00700
22 Apr 20242,401.002,410.002,401.002,410.002,410.00900
19 Apr 20242,400.002,400.002,380.002,385.002,385.006,900
18 Apr 20242,370.002,400.002,343.002,400.002,400.003,000
17 Apr 20242,402.002,402.002,380.002,380.002,380.001,000
16 Apr 20242,444.002,444.002,362.002,402.002,402.008,000
15 Apr 20242,460.002,460.002,439.002,458.002,458.001,000
12 Apr 20242,490.002,490.002,462.002,462.002,462.00300
11 Apr 20242,445.002,490.002,445.002,490.002,490.001,500
10 Apr 20242,490.002,490.002,490.002,490.002,490.00300
09 Apr 20242,460.002,487.002,452.002,480.002,480.001,800
08 Apr 20242,466.002,483.002,466.002,467.002,467.004,700
05 Apr 20242,501.002,502.002,400.002,440.002,440.008,600
04 Apr 20242,533.002,533.002,512.002,512.002,512.002,000
03 Apr 20242,522.002,550.002,521.002,523.002,523.002,400
02 Apr 20242,560.002,560.002,525.002,526.002,526.001,700
01 Apr 20242,590.002,612.002,560.002,561.002,561.003,100
29 Mar 20242,579.002,588.002,556.002,561.002,561.00900
28 Mar 20242,556.002,585.002,556.002,561.002,561.003,200
28 Mar 202490 Dividend
27 Mar 20242,653.002,668.002,642.002,649.002,559.001,700
26 Mar 20242,650.002,669.002,640.002,653.002,562.862,500
25 Mar 20242,670.002,670.002,616.002,649.002,559.002,200
22 Mar 20242,660.002,660.002,640.002,650.002,559.971,900
21 Mar 20242,615.002,648.002,615.002,640.002,550.313,100
19 Mar 20242,610.002,611.002,610.002,611.002,522.291,600
18 Mar 20242,631.002,631.002,599.002,610.002,521.333,700
15 Mar 20242,585.002,609.002,578.002,606.002,517.461,300
14 Mar 20242,581.002,599.002,581.002,583.002,495.241,000
13 Mar 20242,606.002,619.002,580.002,595.002,506.832,200
12 Mar 20242,603.002,637.002,603.002,617.002,528.091,200
11 Mar 20242,650.002,700.002,600.002,638.002,548.372,500
08 Mar 20242,655.002,699.002,650.002,675.002,584.125,600
07 Mar 20242,700.002,708.002,661.002,662.002,571.564,400
06 Mar 20242,690.002,690.002,647.002,690.002,598.61900
05 Mar 20242,648.002,694.002,648.002,687.002,595.713,700
04 Mar 20242,600.002,656.002,600.002,651.002,560.936,700
01 Mar 20242,583.002,590.002,583.002,585.002,497.171,300
29 Feb 20242,580.002,599.002,575.002,583.002,495.245,200
28 Feb 20242,551.002,569.002,550.002,569.002,481.72900
27 Feb 20242,553.002,570.002,548.002,551.002,464.331,900
26 Feb 20242,561.002,586.002,552.002,552.002,465.303,000
22 Feb 20242,592.002,602.002,561.002,561.002,473.993,600
21 Feb 20242,580.002,591.002,562.002,588.002,500.071,100
20 Feb 20242,560.002,588.002,560.002,580.002,492.341,600
19 Feb 20242,536.002,595.002,536.002,559.002,472.063,900
16 Feb 20242,550.002,550.002,505.002,532.002,445.987,400
15 Feb 20242,552.002,591.002,541.002,544.002,457.572,100
14 Feb 20242,601.002,601.002,537.002,548.002,461.4310,500
13 Feb 20242,820.002,820.002,601.002,639.002,549.3426,100
09 Feb 20242,690.002,797.002,690.002,770.002,675.8917,900
08 Feb 20242,656.002,679.002,652.002,679.002,587.986,100
07 Feb 20242,623.002,655.002,623.002,650.002,559.973,700
06 Feb 20242,600.002,628.002,590.002,622.002,532.925,200
05 Feb 20242,601.002,607.002,569.002,600.002,511.665,900
02 Feb 20242,550.002,590.002,550.002,590.002,502.004,900
01 Feb 20242,485.002,563.002,485.002,550.002,463.3610,100
31 Jan 20242,484.002,504.002,474.002,503.002,417.962,000
30 Jan 20242,504.002,504.002,482.002,497.002,412.162,800
29 Jan 20242,486.002,505.002,474.002,505.002,419.893,900
26 Jan 20242,502.002,505.002,477.002,493.002,408.302,700
25 Jan 20242,500.002,517.002,465.002,502.002,416.9910,400
24 Jan 20242,424.002,442.002,416.002,417.002,334.882,600
23 Jan 20242,410.002,438.002,410.002,424.002,341.642,000
22 Jan 20242,390.002,428.002,383.002,409.002,327.153,200
19 Jan 20242,382.002,401.002,381.002,390.002,308.801,300
18 Jan 20242,379.002,381.002,364.002,381.002,300.11400
17 Jan 20242,421.002,422.002,280.002,380.002,299.147,300
16 Jan 20242,447.002,466.002,417.002,417.002,334.882,000
15 Jan 20242,447.002,447.002,432.002,437.002,354.20700
12 Jan 20242,421.002,470.002,420.002,463.002,379.327,400
11 Jan 20242,488.002,488.002,435.002,449.002,365.802,200
10 Jan 20242,451.002,451.002,432.002,440.002,357.102,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...