Australia markets closed

Nippon Pallet Pool Co., Ltd. (4690.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,475.00-15.00 (-0.60%)
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,490.002,547.002,444.002,475.002,475.0011,800
01 May 20242,478.002,513.002,444.002,490.002,490.003,100
30 Apr 20242,464.002,480.002,442.002,478.002,478.005,100
26 Apr 20242,453.002,467.002,434.002,451.002,451.006,400
25 Apr 20242,471.002,498.002,453.002,453.002,453.007,400
24 Apr 20242,518.002,525.002,472.002,472.002,472.007,000
23 Apr 20242,451.002,543.002,451.002,527.002,527.009,500
22 Apr 20242,440.002,488.002,408.002,451.002,451.007,000
19 Apr 20242,451.002,494.002,401.002,464.002,464.0010,600
18 Apr 20242,486.002,499.002,433.002,499.002,499.002,200
17 Apr 20242,538.002,540.002,451.002,487.002,487.002,500
16 Apr 20242,502.002,520.002,502.002,520.002,520.002,200
15 Apr 20242,501.002,548.002,490.002,540.002,540.005,700
12 Apr 20242,546.002,550.002,512.002,535.002,535.001,900
11 Apr 20242,532.002,571.002,528.002,533.002,533.001,500
10 Apr 20242,548.002,598.002,536.002,565.002,565.003,600
09 Apr 20242,515.002,551.002,515.002,549.002,549.002,100
08 Apr 20242,503.002,514.002,467.002,514.002,514.002,500
05 Apr 20242,454.002,466.002,401.002,453.002,453.007,200
04 Apr 20242,518.002,539.002,480.002,492.002,492.004,900
03 Apr 20242,628.002,628.002,519.002,519.002,519.006,600
02 Apr 20242,558.002,653.002,539.002,578.002,578.007,500
01 Apr 20242,654.002,755.002,516.002,577.002,577.0015,000
29 Mar 20242,547.002,612.002,547.002,600.002,600.005,500
28 Mar 20242,499.002,535.002,471.002,535.002,535.009,000
28 Mar 202440 Dividend
27 Mar 20242,500.002,540.002,500.002,500.002,460.009,700
26 Mar 20242,500.002,500.002,490.002,498.002,458.035,400
25 Mar 20242,438.002,499.002,438.002,493.002,453.115,800
22 Mar 20242,430.002,431.002,415.002,425.002,386.201,500
21 Mar 20242,435.002,454.002,418.002,418.002,379.314,800
19 Mar 20242,435.002,460.002,399.002,420.002,381.284,400
18 Mar 20242,379.002,429.002,371.002,390.002,351.767,400
15 Mar 20242,364.002,400.002,361.002,379.002,340.944,000
14 Mar 20242,396.002,396.002,362.002,362.002,324.213,400
13 Mar 20242,386.002,419.002,386.002,394.002,355.704,700
12 Mar 20242,436.002,436.002,323.002,383.002,344.879,700
11 Mar 20242,415.002,490.002,397.002,437.002,398.0113,500
08 Mar 20242,417.002,420.002,402.002,402.002,363.571,400
07 Mar 20242,405.002,432.002,405.002,406.002,367.504,300
06 Mar 20242,421.002,477.002,420.002,435.002,396.045,100
05 Mar 20242,455.002,456.002,400.002,455.002,415.724,900
04 Mar 20242,475.002,498.002,460.002,482.002,442.294,200
01 Mar 20242,442.002,451.002,438.002,451.002,411.781,300
29 Feb 20242,466.002,470.002,404.002,438.002,398.993,400
28 Feb 20242,451.002,466.002,438.002,466.002,426.542,300
27 Feb 20242,398.002,466.002,381.002,466.002,426.542,800
26 Feb 20242,399.002,400.002,375.002,398.002,359.633,800
22 Feb 20242,371.002,397.002,365.002,397.002,358.651,900
21 Feb 20242,377.002,377.002,375.002,375.002,337.003,000
20 Feb 20242,378.002,390.002,377.002,390.002,351.762,300
19 Feb 20242,399.002,399.002,378.002,378.002,339.952,300
16 Feb 20242,322.002,400.002,322.002,370.002,332.082,200
15 Feb 20242,365.002,392.002,301.002,363.002,325.194,500
14 Feb 20242,386.002,386.002,362.002,362.002,324.212,400
13 Feb 20242,400.002,400.002,350.002,386.002,347.823,500
09 Feb 20242,419.002,419.002,363.002,380.002,341.922,000
08 Feb 20242,449.002,449.002,405.002,428.002,389.151,500
07 Feb 20242,480.002,480.002,401.002,431.002,392.103,800
06 Feb 20242,463.002,491.002,451.002,469.002,429.504,900
05 Feb 20242,468.002,490.002,441.002,466.002,426.546,100
02 Feb 20242,398.002,421.002,368.002,420.002,381.282,500
01 Feb 20242,405.002,417.002,380.002,381.002,342.902,200
31 Jan 20242,313.002,406.002,313.002,399.002,360.6211,500
30 Jan 20242,329.002,330.002,311.002,311.002,274.021,800
29 Jan 20242,329.002,329.002,305.002,326.002,288.783,200
26 Jan 20242,291.002,317.002,254.002,317.002,279.9319,800
25 Jan 20242,319.002,330.002,285.002,328.002,290.7511,800
24 Jan 20242,318.002,319.002,300.002,317.002,279.933,100
23 Jan 20242,315.002,325.002,297.002,297.002,260.257,100
22 Jan 20242,300.002,325.002,300.002,300.002,263.206,000
19 Jan 20242,272.002,302.002,272.002,298.002,261.232,200
18 Jan 20242,252.002,370.002,252.002,290.002,253.364,000
17 Jan 20242,260.002,278.002,260.002,270.002,233.681,600
16 Jan 20242,299.002,329.002,220.002,264.002,227.784,200
15 Jan 20242,299.002,329.002,280.002,329.002,291.743,600
12 Jan 20242,310.002,325.002,286.002,325.002,287.807,200
11 Jan 20242,334.002,350.002,306.002,308.002,271.0711,100
10 Jan 20242,283.002,329.002,283.002,327.002,289.775,600
09 Jan 20242,315.002,339.002,286.002,332.002,294.6910,100
05 Jan 20242,157.002,309.002,157.002,215.002,179.5612,500
04 Jan 20242,139.002,165.002,111.002,157.002,122.492,600
29 Dec 20232,110.002,110.002,082.002,091.002,057.541,300
28 Dec 20232,108.002,108.002,090.002,107.002,073.29900
27 Dec 20232,102.002,108.002,100.002,108.002,074.273,100
26 Dec 20232,129.002,129.002,105.002,108.002,074.272,000
25 Dec 20232,137.002,150.002,102.002,113.002,079.193,000
22 Dec 20232,118.002,137.002,118.002,137.002,102.81900
21 Dec 20232,110.002,112.002,105.002,105.002,071.32700
20 Dec 20232,110.002,151.002,106.002,107.002,073.292,700
19 Dec 20232,111.002,138.002,100.002,110.002,076.243,300
18 Dec 20232,120.002,185.002,060.002,110.002,076.246,100
15 Dec 20232,055.002,077.002,027.002,076.002,042.783,800
14 Dec 20232,021.002,061.002,010.002,033.002,000.472,600
13 Dec 20232,014.002,057.002,014.002,021.001,988.6613,900
12 Dec 20232,045.002,045.002,039.002,039.002,006.38300
11 Dec 20232,027.002,042.002,010.002,023.001,990.634,500
08 Dec 20232,021.002,027.001,963.002,007.001,974.897,500
07 Dec 20232,035.002,045.002,032.002,032.001,999.491,000
06 Dec 20232,021.002,042.002,021.002,036.002,003.421,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...