Australia markets close in 4 hours 50 minutes

BML, Inc. (4694.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,908.000.00 (0.00%)
At close: 03:15PM JST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,914.002,925.002,889.002,908.002,908.0033,100
01 May 20242,905.002,924.002,877.002,908.002,908.0035,700
30 Apr 20242,910.002,928.002,881.002,923.002,923.0040,800
26 Apr 20242,877.002,906.002,867.002,893.002,893.0047,600
25 Apr 20242,879.002,893.002,873.002,877.002,877.0032,200
24 Apr 20242,935.002,940.002,903.002,908.002,908.0038,100
23 Apr 20242,927.002,932.002,890.002,912.002,912.0040,200
22 Apr 20242,948.002,966.002,942.002,954.002,954.0042,200
19 Apr 20242,897.002,945.002,879.002,902.002,902.0067,900
18 Apr 20242,964.002,997.002,943.002,946.002,946.0032,800
17 Apr 20243,025.003,025.002,959.002,960.002,960.0038,600
16 Apr 20242,993.003,025.002,980.003,015.003,015.0051,300
15 Apr 20243,060.003,060.002,983.003,040.003,040.0060,400
12 Apr 20243,060.003,125.003,060.003,100.003,100.00124,300
11 Apr 20242,996.003,040.002,971.003,040.003,040.0096,100
10 Apr 20243,040.003,075.003,000.003,050.003,050.0080,700
09 Apr 20242,979.003,015.002,958.003,000.003,000.0058,700
08 Apr 20242,933.002,938.002,912.002,929.002,929.0036,600
05 Apr 20242,901.002,952.002,900.002,925.002,925.0032,800
04 Apr 20242,905.002,947.002,888.002,926.002,926.0054,800
03 Apr 20242,898.002,928.002,895.002,903.002,903.0075,700
02 Apr 20242,921.002,926.002,886.002,890.002,890.0066,400
01 Apr 20242,900.002,954.002,900.002,951.002,951.0057,200
29 Mar 20242,935.002,945.002,908.002,917.002,917.0032,800
28 Mar 20242,969.002,975.002,908.002,908.002,908.00124,600
28 Mar 202440 Dividend
27 Mar 20243,010.003,030.003,000.003,005.002,965.00198,000
26 Mar 20243,000.003,010.002,979.002,995.002,955.13132,000
25 Mar 20243,045.003,045.002,999.003,005.002,965.00128,300
22 Mar 20243,020.003,075.002,975.003,060.003,019.27161,100
21 Mar 20243,010.003,020.002,962.002,970.002,930.47142,800
19 Mar 20242,988.003,005.002,973.002,984.002,944.28121,900
18 Mar 20242,957.002,979.002,940.002,965.002,925.5391,500
15 Mar 20242,974.002,974.002,944.002,954.002,914.68106,600
14 Mar 20242,942.002,971.002,929.002,956.002,916.65109,100
13 Mar 20242,930.002,930.002,930.002,930.002,891.0072,500
12 Mar 20242,884.002,947.002,875.002,942.002,902.8498,600
11 Mar 20242,910.002,940.002,858.002,868.002,829.82112,200
08 Mar 20242,884.002,935.002,867.002,924.002,885.0885,500
07 Mar 20242,879.002,895.002,843.002,883.002,844.62102,900
06 Mar 20242,800.002,873.002,800.002,851.002,813.05112,800
05 Mar 20242,843.002,843.002,790.002,790.002,752.86103,000
04 Mar 20242,831.002,833.002,774.002,822.002,784.4483,200
01 Mar 20242,833.002,887.002,823.002,831.002,793.32111,100
29 Feb 20242,858.002,882.002,797.002,812.002,774.57145,400
28 Feb 20242,821.002,860.002,802.002,857.002,818.9793,900
27 Feb 20242,799.002,840.002,792.002,838.002,800.22104,500
26 Feb 20242,785.002,793.002,751.002,762.002,725.2375,600
22 Feb 20242,740.002,755.002,716.002,754.002,717.3472,200
21 Feb 20242,739.002,745.002,720.002,730.002,693.6652,100
20 Feb 20242,746.002,763.002,732.002,744.002,707.4740,900
19 Feb 20242,722.002,744.002,700.002,734.002,697.6142,300
16 Feb 20242,703.002,752.002,702.002,720.002,683.7974,300
15 Feb 20242,670.002,699.002,645.002,661.002,625.5880,000
14 Feb 20242,685.002,685.002,613.002,635.002,599.93106,000
13 Feb 20242,750.002,755.002,662.002,686.002,650.25142,100
09 Feb 20242,819.002,849.002,660.002,749.002,712.41203,500
08 Feb 20242,848.002,859.002,806.002,826.002,788.3883,800
07 Feb 20242,845.002,864.002,832.002,856.002,817.9858,900
06 Feb 20242,872.002,883.002,844.002,851.002,813.0568,200
05 Feb 20242,872.002,886.002,856.002,881.002,842.6544,600
02 Feb 20242,868.002,887.002,844.002,851.002,813.0564,400
01 Feb 20242,861.002,901.002,857.002,890.002,851.5370,900
31 Jan 20242,851.002,861.002,835.002,861.002,822.9245,900
30 Jan 20242,864.002,888.002,840.002,851.002,813.0546,300
29 Jan 20242,830.002,872.002,830.002,854.002,816.0151,100
26 Jan 20242,837.002,868.002,827.002,844.002,806.1482,600
25 Jan 20242,868.002,871.002,842.002,850.002,812.0651,000
24 Jan 20242,901.002,914.002,880.002,896.002,857.4554,500
23 Jan 20242,941.002,941.002,904.002,922.002,883.1029,200
22 Jan 20242,902.002,937.002,901.002,912.002,873.2452,300
19 Jan 20242,850.002,906.002,850.002,903.002,864.3680,100
18 Jan 20242,850.002,867.002,840.002,859.002,820.9437,700
17 Jan 20242,870.002,891.002,847.002,847.002,809.1056,100
16 Jan 20242,930.002,933.002,870.002,870.002,831.8083,400
15 Jan 20242,930.002,933.002,909.002,909.002,870.285,400
12 Jan 20242,971.002,988.002,933.002,938.002,898.8951,900
11 Jan 20242,981.002,983.002,937.002,976.002,936.3961,800
10 Jan 20242,930.002,992.002,917.002,964.002,924.5572,300
09 Jan 20242,926.002,957.002,923.002,941.002,901.8551,900
05 Jan 20242,968.002,968.002,894.002,920.002,881.1380,500
04 Jan 20242,962.002,986.002,908.002,936.002,896.9298,700
29 Dec 20232,988.003,010.002,981.003,000.002,960.0733,600
28 Dec 20232,974.002,985.002,966.002,982.002,942.3120,100
27 Dec 20232,930.002,981.002,930.002,977.002,937.3733,900
26 Dec 20232,969.002,979.002,934.002,937.002,897.9167,700
25 Dec 20232,974.002,974.002,955.002,965.002,925.5317,800
22 Dec 20232,937.002,972.002,937.002,956.002,916.6530,000
21 Dec 20232,933.002,959.002,929.002,950.002,910.7332,600
20 Dec 20232,982.002,999.002,958.002,962.002,922.5748,200
19 Dec 20232,982.003,000.002,954.002,994.002,954.1567,200
18 Dec 20232,928.002,968.002,915.002,954.002,914.6851,200
15 Dec 20232,978.002,985.002,950.002,969.002,929.48112,300
14 Dec 20232,969.002,990.002,949.002,978.002,938.3652,800
13 Dec 20232,976.002,995.002,937.002,947.002,907.7778,200
12 Dec 20232,947.003,030.002,942.002,981.002,941.32129,800
11 Dec 20232,885.002,916.002,885.002,908.002,869.2969,400
08 Dec 20232,928.002,937.002,859.002,880.002,841.66183,700
07 Dec 20232,957.002,985.002,951.002,978.002,938.3659,600
06 Dec 20232,942.002,975.002,920.002,971.002,931.4587,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...