TEMONA.inc. (3985.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 218.00 | 218.00 | 214.00 | 215.00 | 215.00 | 3,300 |
| 31 May 2024 | 211.00 | 215.00 | 211.00 | 212.00 | 212.00 | 5,800 |
| 30 May 2024 | 211.00 | 214.00 | 206.00 | 211.00 | 211.00 | 34,700 |
| 29 May 2024 | 222.00 | 222.00 | 215.00 | 215.00 | 215.00 | 8,500 |
| 28 May 2024 | 218.00 | 223.00 | 218.00 | 219.00 | 219.00 | 5,700 |
| 27 May 2024 | 226.00 | 226.00 | 218.00 | 219.00 | 219.00 | 18,300 |
| 24 May 2024 | 225.00 | 226.00 | 222.00 | 222.00 | 222.00 | 5,100 |
| 23 May 2024 | 225.00 | 229.00 | 224.00 | 224.00 | 224.00 | 7,200 |
| 22 May 2024 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | 5,400 |
| 21 May 2024 | 226.00 | 227.00 | 224.00 | 225.00 | 225.00 | 27,200 |
| 20 May 2024 | 225.00 | 229.00 | 224.00 | 227.00 | 227.00 | 14,600 |
| 17 May 2024 | 226.00 | 231.00 | 224.00 | 224.00 | 224.00 | 11,600 |
| 16 May 2024 | 229.00 | 229.00 | 223.00 | 223.00 | 223.00 | 24,900 |
| 15 May 2024 | 232.00 | 233.00 | 226.00 | 230.00 | 230.00 | 44,000 |
| 14 May 2024 | 236.00 | 239.00 | 235.00 | 239.00 | 239.00 | 8,400 |
| 13 May 2024 | 239.00 | 239.00 | 236.00 | 237.00 | 237.00 | 12,300 |
| 10 May 2024 | 237.00 | 239.00 | 236.00 | 239.00 | 239.00 | 7,400 |
| 09 May 2024 | 236.00 | 239.00 | 236.00 | 236.00 | 236.00 | 4,500 |
| 08 May 2024 | 237.00 | 239.00 | 237.00 | 237.00 | 237.00 | 6,000 |
| 07 May 2024 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | 6,700 |
| 02 May 2024 | 235.00 | 239.00 | 235.00 | 238.00 | 238.00 | 15,400 |
| 01 May 2024 | 240.00 | 240.00 | 235.00 | 238.00 | 238.00 | 15,000 |
| 30 Apr 2024 | 241.00 | 241.00 | 238.00 | 240.00 | 240.00 | 14,000 |
| 26 Apr 2024 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | 44,300 |
| 25 Apr 2024 | 239.00 | 242.00 | 239.00 | 240.00 | 240.00 | 8,500 |
| 24 Apr 2024 | 243.00 | 245.00 | 239.00 | 239.00 | 239.00 | 17,300 |
| 23 Apr 2024 | 239.00 | 242.00 | 238.00 | 239.00 | 239.00 | 20,900 |
| 22 Apr 2024 | 241.00 | 243.00 | 237.00 | 237.00 | 237.00 | 9,700 |
| 19 Apr 2024 | 247.00 | 247.00 | 236.00 | 237.00 | 237.00 | 12,300 |
| 18 Apr 2024 | 238.00 | 247.00 | 236.00 | 242.00 | 242.00 | 30,000 |
| 17 Apr 2024 | 245.00 | 247.00 | 235.00 | 235.00 | 235.00 | 30,800 |
| 16 Apr 2024 | 245.00 | 254.00 | 245.00 | 245.00 | 245.00 | 38,500 |
| 15 Apr 2024 | 248.00 | 288.00 | 245.00 | 247.00 | 247.00 | 591,700 |
| 12 Apr 2024 | 247.00 | 247.00 | 240.00 | 240.00 | 240.00 | 21,300 |
| 11 Apr 2024 | 235.00 | 247.00 | 234.00 | 246.00 | 246.00 | 19,200 |
| 10 Apr 2024 | 238.00 | 241.00 | 236.00 | 236.00 | 236.00 | 7,000 |
| 09 Apr 2024 | 239.00 | 240.00 | 238.00 | 238.00 | 238.00 | 11,100 |
| 08 Apr 2024 | 238.00 | 242.00 | 235.00 | 236.00 | 236.00 | 15,600 |
| 05 Apr 2024 | 242.00 | 243.00 | 236.00 | 240.00 | 240.00 | 32,600 |
| 04 Apr 2024 | 249.00 | 249.00 | 235.00 | 245.00 | 245.00 | 20,100 |
| 03 Apr 2024 | 252.00 | 258.00 | 248.00 | 250.00 | 250.00 | 33,400 |
| 02 Apr 2024 | 251.00 | 257.00 | 250.00 | 251.00 | 251.00 | 60,500 |
| 01 Apr 2024 | 249.00 | 257.00 | 243.00 | 250.00 | 250.00 | 106,800 |
| 29 Mar 2024 | 242.00 | 246.00 | 241.00 | 242.00 | 242.00 | 20,400 |
| 28 Mar 2024 | 237.00 | 242.00 | 237.00 | 240.00 | 240.00 | 11,600 |
| 27 Mar 2024 | 235.00 | 239.00 | 232.00 | 237.00 | 237.00 | 9,400 |
| 26 Mar 2024 | 236.00 | 241.00 | 235.00 | 235.00 | 235.00 | 15,600 |
| 25 Mar 2024 | 236.00 | 237.00 | 233.00 | 236.00 | 236.00 | 8,300 |
| 22 Mar 2024 | 239.00 | 239.00 | 232.00 | 235.00 | 235.00 | 8,000 |
| 21 Mar 2024 | 231.00 | 244.00 | 230.00 | 236.00 | 236.00 | 20,900 |
| 19 Mar 2024 | 234.00 | 244.00 | 231.00 | 233.00 | 233.00 | 23,900 |
| 18 Mar 2024 | 226.00 | 235.00 | 226.00 | 231.00 | 231.00 | 28,800 |
| 15 Mar 2024 | 229.00 | 229.00 | 223.00 | 224.00 | 224.00 | 12,400 |
| 14 Mar 2024 | 223.00 | 226.00 | 221.00 | 226.00 | 226.00 | 4,700 |
| 13 Mar 2024 | 226.00 | 228.00 | 220.00 | 223.00 | 223.00 | 15,600 |
| 12 Mar 2024 | 225.00 | 227.00 | 222.00 | 226.00 | 226.00 | 14,100 |
| 11 Mar 2024 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 21,200 |
| 08 Mar 2024 | 231.00 | 234.00 | 228.00 | 229.00 | 229.00 | 20,600 |
| 07 Mar 2024 | 234.00 | 235.00 | 230.00 | 233.00 | 233.00 | 13,800 |
| 06 Mar 2024 | 230.00 | 238.00 | 229.00 | 232.00 | 232.00 | 75,900 |
| 05 Mar 2024 | 230.00 | 235.00 | 230.00 | 231.00 | 231.00 | 24,700 |
| 04 Mar 2024 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | 25,000 |
| 01 Mar 2024 | 234.00 | 237.00 | 230.00 | 230.00 | 230.00 | 35,000 |
| 29 Feb 2024 | 240.00 | 240.00 | 232.00 | 236.00 | 236.00 | 33,200 |
| 28 Feb 2024 | 252.00 | 252.00 | 236.00 | 238.00 | 238.00 | 79,100 |
| 27 Feb 2024 | 235.00 | 236.00 | 230.00 | 236.00 | 236.00 | 30,200 |
| 26 Feb 2024 | 234.00 | 235.00 | 231.00 | 232.00 | 232.00 | 27,200 |
| 22 Feb 2024 | 235.00 | 235.00 | 229.00 | 232.00 | 232.00 | 28,100 |
| 21 Feb 2024 | 234.00 | 235.00 | 231.00 | 235.00 | 235.00 | 20,700 |
| 20 Feb 2024 | 243.00 | 243.00 | 234.00 | 234.00 | 234.00 | 29,200 |
| 19 Feb 2024 | 241.00 | 241.00 | 232.00 | 239.00 | 239.00 | 66,600 |
| 16 Feb 2024 | 239.00 | 244.00 | 239.00 | 240.00 | 240.00 | 11,800 |
| 15 Feb 2024 | 245.00 | 245.00 | 239.00 | 239.00 | 239.00 | 23,300 |
| 14 Feb 2024 | 246.00 | 246.00 | 234.00 | 243.00 | 243.00 | 44,000 |
| 13 Feb 2024 | 253.00 | 255.00 | 235.00 | 240.00 | 240.00 | 79,600 |
| 09 Feb 2024 | 255.00 | 257.00 | 252.00 | 252.00 | 252.00 | 31,400 |
| 08 Feb 2024 | 257.00 | 257.00 | 252.00 | 255.00 | 255.00 | 16,200 |
| 07 Feb 2024 | 258.00 | 258.00 | 255.00 | 256.00 | 256.00 | 19,100 |
| 06 Feb 2024 | 262.00 | 262.00 | 254.00 | 256.00 | 256.00 | 43,600 |
| 05 Feb 2024 | 261.00 | 264.00 | 258.00 | 261.00 | 261.00 | 11,700 |
| 02 Feb 2024 | 259.00 | 262.00 | 256.00 | 258.00 | 258.00 | 24,900 |
| 01 Feb 2024 | 262.00 | 262.00 | 253.00 | 258.00 | 258.00 | 58,000 |
| 31 Jan 2024 | 261.00 | 263.00 | 255.00 | 263.00 | 263.00 | 50,400 |
| 30 Jan 2024 | 260.00 | 270.00 | 260.00 | 260.00 | 260.00 | 101,400 |
| 29 Jan 2024 | 263.00 | 263.00 | 259.00 | 259.00 | 259.00 | 23,700 |
| 26 Jan 2024 | 258.00 | 263.00 | 257.00 | 263.00 | 263.00 | 37,200 |
| 25 Jan 2024 | 261.00 | 263.00 | 258.00 | 258.00 | 258.00 | 66,500 |
| 24 Jan 2024 | 263.00 | 270.00 | 261.00 | 261.00 | 261.00 | 50,000 |
| 23 Jan 2024 | 268.00 | 274.00 | 262.00 | 262.00 | 262.00 | 95,200 |
| 22 Jan 2024 | 261.00 | 268.00 | 261.00 | 264.00 | 264.00 | 48,500 |
| 19 Jan 2024 | 269.00 | 269.00 | 258.00 | 261.00 | 261.00 | 47,900 |
| 18 Jan 2024 | 262.00 | 274.00 | 254.00 | 264.00 | 264.00 | 136,500 |
| 17 Jan 2024 | 253.00 | 275.00 | 250.00 | 268.00 | 268.00 | 290,600 |
| 16 Jan 2024 | 281.00 | 312.00 | 257.00 | 257.00 | 257.00 | 1,256,900 |
| 15 Jan 2024 | 281.00 | 282.00 | 262.00 | 269.00 | 269.00 | 125,200 |
| 12 Jan 2024 | 290.00 | 356.00 | 267.00 | 281.00 | 281.00 | 3,365,800 |
| 11 Jan 2024 | 226.00 | 298.00 | 226.00 | 298.00 | 298.00 | 3,939,800 |
| 10 Jan 2024 | 220.00 | 221.00 | 218.00 | 218.00 | 218.00 | 17,100 |
| 09 Jan 2024 | 217.00 | 221.00 | 217.00 | 220.00 | 220.00 | 11,600 |
| 05 Jan 2024 | 220.00 | 221.00 | 216.00 | 216.00 | 216.00 | 47,700 |
| *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.