Tokyo Plast International Limited (500418.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 117.99 | 117.99 | 114.33 | 116.11 | 116.11 | 13,752 |
| 26 Apr 2024 | 109.00 | 114.09 | 109.00 | 111.09 | 111.09 | 3,111 |
| 25 Apr 2024 | 105.00 | 108.15 | 104.95 | 107.54 | 107.54 | 3,147 |
| 24 Apr 2024 | 106.93 | 108.66 | 106.20 | 108.15 | 108.15 | 167 |
| 23 Apr 2024 | 105.40 | 108.44 | 105.25 | 107.26 | 107.26 | 2,202 |
| 22 Apr 2024 | 105.65 | 108.55 | 103.69 | 106.39 | 106.39 | 12,236 |
| 19 Apr 2024 | 105.00 | 106.00 | 103.55 | 104.90 | 104.90 | 731 |
| 18 Apr 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 801 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 103.05 | 107.03 | 103.00 | 105.37 | 105.37 | 1,478 |
| 15 Apr 2024 | 104.00 | 106.00 | 104.00 | 105.15 | 105.15 | 1,105 |
| 12 Apr 2024 | 108.60 | 108.60 | 106.85 | 106.85 | 106.85 | 710 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 108.00 | 108.60 | 105.25 | 108.60 | 108.60 | 2,104 |
| 09 Apr 2024 | 111.50 | 113.21 | 106.85 | 107.95 | 107.95 | 1,419 |
| 08 Apr 2024 | 112.00 | 112.00 | 111.01 | 112.00 | 112.00 | 247 |
| 05 Apr 2024 | 111.40 | 112.90 | 110.00 | 110.70 | 110.70 | 2,392 |
| 04 Apr 2024 | 112.00 | 114.89 | 111.00 | 111.13 | 111.13 | 6,952 |
| 03 Apr 2024 | 105.60 | 117.10 | 105.50 | 111.56 | 111.56 | 3,846 |
| 02 Apr 2024 | 102.00 | 107.00 | 102.00 | 105.40 | 105.40 | 2,175 |
| 01 Apr 2024 | 100.47 | 103.00 | 99.85 | 103.00 | 103.00 | 303 |
| 28 Mar 2024 | 98.85 | 101.50 | 95.30 | 96.60 | 96.60 | 2,753 |
| 27 Mar 2024 | 100.00 | 100.00 | 96.95 | 97.50 | 97.50 | 1,760 |
| 26 Mar 2024 | 101.95 | 101.95 | 99.00 | 99.55 | 99.55 | 2,293 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 101.50 | 102.45 | 100.90 | 100.90 | 100.90 | 367 |
| 21 Mar 2024 | 100.00 | 104.15 | 100.00 | 101.50 | 101.50 | 1,883 |
| 20 Mar 2024 | 103.85 | 103.85 | 100.00 | 101.45 | 101.45 | 2,293 |
| 19 Mar 2024 | 103.10 | 106.90 | 103.10 | 103.90 | 103.90 | 2,480 |
| 18 Mar 2024 | 104.10 | 104.10 | 102.75 | 103.70 | 103.70 | 783 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 100.35 | 105.00 | 100.35 | 103.55 | 103.55 | 2,005 |
| 13 Mar 2024 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 2,045 |
| 12 Mar 2024 | 106.15 | 109.30 | 104.85 | 105.75 | 105.75 | 5,322 |
| 11 Mar 2024 | 119.00 | 119.00 | 108.15 | 109.15 | 109.15 | 18,782 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 110.85 | 125.70 | 110.85 | 116.00 | 116.00 | 28,223 |
| 06 Mar 2024 | 107.00 | 109.05 | 107.00 | 107.55 | 107.55 | 1,118 |
| 05 Mar 2024 | 110.00 | 111.00 | 109.85 | 111.00 | 111.00 | 430 |
| 04 Mar 2024 | 111.40 | 112.75 | 107.90 | 109.80 | 109.80 | 3,147 |
| 01 Mar 2024 | 113.10 | 113.10 | 110.40 | 110.85 | 110.85 | 897 |
| 29 Feb 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | 55 |
| 28 Feb 2024 | 112.05 | 113.50 | 109.00 | 109.55 | 109.55 | 3,629 |
| 27 Feb 2024 | 116.05 | 116.05 | 114.05 | 114.05 | 114.05 | 373 |
| 26 Feb 2024 | 119.05 | 119.05 | 117.30 | 117.85 | 117.85 | 4,085 |
| 23 Feb 2024 | 111.95 | 121.50 | 111.45 | 118.85 | 118.85 | 24,414 |
| 22 Feb 2024 | 110.80 | 111.70 | 110.00 | 111.00 | 111.00 | 322 |
| 21 Feb 2024 | 110.85 | 112.05 | 110.85 | 110.85 | 110.85 | 1,320 |
| 20 Feb 2024 | 111.90 | 112.15 | 109.15 | 109.25 | 109.25 | 1,060 |
| 16 Feb 2024 | 113.90 | 113.95 | 111.30 | 112.50 | 112.50 | 842 |
| 15 Feb 2024 | 112.05 | 112.45 | 109.65 | 111.85 | 111.85 | 301 |
| 14 Feb 2024 | 110.45 | 110.45 | 109.10 | 109.10 | 109.10 | 25 |
| 13 Feb 2024 | 110.30 | 110.30 | 107.00 | 107.35 | 107.35 | 2,794 |
| 12 Feb 2024 | 113.60 | 113.75 | 111.15 | 111.50 | 111.50 | 175 |
| 09 Feb 2024 | 113.30 | 116.60 | 110.40 | 113.00 | 113.00 | 8,776 |
| 08 Feb 2024 | 118.40 | 120.00 | 115.25 | 115.60 | 115.60 | 1,564 |
| 07 Feb 2024 | 118.00 | 120.00 | 116.05 | 116.80 | 116.80 | 837 |
| 06 Feb 2024 | 121.25 | 121.30 | 116.00 | 117.25 | 117.25 | 5,461 |
| 05 Feb 2024 | 118.05 | 121.95 | 117.50 | 119.30 | 119.30 | 19,636 |
| 02 Feb 2024 | 115.15 | 118.50 | 114.00 | 115.35 | 115.35 | 2,717 |
| 01 Feb 2024 | 113.05 | 113.80 | 112.60 | 113.20 | 113.20 | 350 |
| 31 Jan 2024 | 113.90 | 116.00 | 113.80 | 113.80 | 113.80 | 1,554 |
| 30 Jan 2024 | 117.90 | 117.90 | 114.70 | 114.85 | 114.85 | 2,110 |
| 29 Jan 2024 | 120.40 | 120.45 | 116.05 | 118.30 | 118.30 | 722 |
| 26 Jan 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| 25 Jan 2024 | 110.60 | 119.95 | 110.60 | 116.40 | 116.40 | 1,361 |
| 24 Jan 2024 | 110.35 | 112.05 | 110.35 | 110.50 | 110.50 | 581 |
| 23 Jan 2024 | 112.00 | 112.10 | 109.40 | 110.35 | 110.35 | 1,941 |
| 22 Jan 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
| 19 Jan 2024 | 112.50 | 112.50 | 110.25 | 111.45 | 111.45 | 4,787 |
| 18 Jan 2024 | 116.75 | 116.75 | 106.00 | 110.15 | 110.15 | 6,078 |
| 17 Jan 2024 | 116.00 | 117.80 | 114.90 | 115.40 | 115.40 | 1,973 |
| 16 Jan 2024 | 123.00 | 123.00 | 101.00 | 116.00 | 116.00 | 5,033 |
| 12 Jan 2024 | 118.85 | 120.10 | 118.85 | 119.55 | 119.55 | 3,172 |
| 11 Jan 2024 | 117.60 | 121.20 | 117.60 | 118.85 | 118.85 | 1,578 |
| 10 Jan 2024 | 125.00 | 125.00 | 120.00 | 120.50 | 120.50 | 1,383 |
| 09 Jan 2024 | 118.00 | 124.50 | 116.55 | 123.30 | 123.30 | 17,157 |
| 08 Jan 2024 | 115.50 | 116.50 | 115.00 | 115.95 | 115.95 | 3,335 |
| 05 Jan 2024 | 116.30 | 116.50 | 115.20 | 115.90 | 115.90 | 1,251 |
| 04 Jan 2024 | 119.05 | 119.05 | 115.35 | 116.30 | 116.30 | 6,258 |
| 03 Jan 2024 | 116.40 | 118.35 | 116.20 | 116.20 | 116.20 | 1,039 |
| 02 Jan 2024 | 115.75 | 117.40 | 115.00 | 115.25 | 115.25 | 1,186 |
| 29 Dec 2023 | 120.45 | 120.50 | 117.00 | 117.25 | 117.25 | 1,292 |
| 28 Dec 2023 | 121.00 | 121.00 | 117.60 | 119.40 | 119.40 | 6,438 |
| 27 Dec 2023 | 112.00 | 124.60 | 112.00 | 121.85 | 121.85 | 14,476 |
| 26 Dec 2023 | 113.70 | 113.70 | 111.00 | 111.70 | 111.70 | 669 |
| 22 Dec 2023 | 120.00 | 120.00 | 109.90 | 113.55 | 113.55 | 3,454 |
| 21 Dec 2023 | 111.55 | 116.00 | 107.15 | 114.75 | 114.75 | 4,443 |
| 20 Dec 2023 | 117.80 | 119.85 | 104.45 | 108.70 | 108.70 | 13,151 |
| 19 Dec 2023 | 118.55 | 118.70 | 117.80 | 117.80 | 117.80 | 174 |
| 18 Dec 2023 | 117.40 | 120.00 | 117.00 | 117.80 | 117.80 | 2,843 |
| 15 Dec 2023 | 122.95 | 122.95 | 120.00 | 121.00 | 121.00 | 390 |
| 14 Dec 2023 | 120.15 | 124.20 | 118.00 | 119.55 | 119.55 | 7,849 |
| 13 Dec 2023 | 116.70 | 127.00 | 116.70 | 120.15 | 120.15 | 2,396 |
| 12 Dec 2023 | 123.00 | 123.00 | 118.55 | 119.05 | 119.05 | 2,620 |
| 11 Dec 2023 | 121.50 | 121.50 | 118.00 | 118.85 | 118.85 | 9,293 |
| 08 Dec 2023 | 126.50 | 126.50 | 120.00 | 122.75 | 122.75 | 1,852 |
| 07 Dec 2023 | 116.00 | 125.70 | 116.00 | 123.25 | 123.25 | 19,051 |
| 06 Dec 2023 | 121.95 | 121.95 | 118.60 | 119.65 | 119.65 | 3,641 |
| *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.