Firstlogic,Inc. (6037.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 505.00 | 509.00 | 502.00 | 504.00 | 504.00 | 16,600 |
| 07 May 2024 | 510.00 | 510.00 | 500.00 | 506.00 | 506.00 | 28,400 |
| 02 May 2024 | 502.00 | 504.00 | 500.00 | 502.00 | 502.00 | 9,800 |
| 01 May 2024 | 505.00 | 505.00 | 496.00 | 503.00 | 503.00 | 22,900 |
| 30 Apr 2024 | 498.00 | 506.00 | 498.00 | 506.00 | 506.00 | 21,900 |
| 26 Apr 2024 | 502.00 | 508.00 | 495.00 | 498.00 | 498.00 | 27,700 |
| 25 Apr 2024 | 507.00 | 509.00 | 501.00 | 503.00 | 503.00 | 17,400 |
| 24 Apr 2024 | 512.00 | 516.00 | 509.00 | 511.00 | 511.00 | 18,100 |
| 23 Apr 2024 | 513.00 | 513.00 | 506.00 | 512.00 | 512.00 | 20,900 |
| 22 Apr 2024 | 500.00 | 508.00 | 493.00 | 505.00 | 505.00 | 46,900 |
| 19 Apr 2024 | 500.00 | 500.00 | 489.00 | 493.00 | 493.00 | 58,400 |
| 18 Apr 2024 | 500.00 | 503.00 | 495.00 | 503.00 | 503.00 | 24,600 |
| 17 Apr 2024 | 506.00 | 510.00 | 495.00 | 500.00 | 500.00 | 26,000 |
| 16 Apr 2024 | 514.00 | 514.00 | 501.00 | 503.00 | 503.00 | 23,200 |
| 15 Apr 2024 | 516.00 | 517.00 | 510.00 | 514.00 | 514.00 | 29,900 |
| 12 Apr 2024 | 514.00 | 519.00 | 509.00 | 516.00 | 516.00 | 30,500 |
| 11 Apr 2024 | 526.00 | 526.00 | 511.00 | 513.00 | 513.00 | 29,500 |
| 10 Apr 2024 | 522.00 | 533.00 | 519.00 | 529.00 | 529.00 | 33,700 |
| 09 Apr 2024 | 522.00 | 522.00 | 513.00 | 518.00 | 518.00 | 18,600 |
| 08 Apr 2024 | 516.00 | 522.00 | 514.00 | 521.00 | 521.00 | 16,200 |
| 05 Apr 2024 | 505.00 | 517.00 | 505.00 | 516.00 | 516.00 | 37,400 |
| 04 Apr 2024 | 530.00 | 530.00 | 507.00 | 513.00 | 513.00 | 44,800 |
| 03 Apr 2024 | 522.00 | 532.00 | 520.00 | 527.00 | 527.00 | 10,500 |
| 02 Apr 2024 | 540.00 | 540.00 | 521.00 | 523.00 | 523.00 | 37,900 |
| 01 Apr 2024 | 540.00 | 540.00 | 531.00 | 535.00 | 535.00 | 21,300 |
| 29 Mar 2024 | 526.00 | 533.00 | 526.00 | 530.00 | 530.00 | 10,800 |
| 28 Mar 2024 | 548.00 | 548.00 | 525.00 | 525.00 | 525.00 | 27,800 |
| 27 Mar 2024 | 565.00 | 565.00 | 545.00 | 547.00 | 547.00 | 23,200 |
| 26 Mar 2024 | 550.00 | 564.00 | 547.00 | 560.00 | 560.00 | 54,700 |
| 25 Mar 2024 | 548.00 | 553.00 | 536.00 | 550.00 | 550.00 | 113,900 |
| 22 Mar 2024 | 530.00 | 553.00 | 530.00 | 553.00 | 553.00 | 134,300 |
| 21 Mar 2024 | 532.00 | 538.00 | 528.00 | 530.00 | 530.00 | 54,400 |
| 19 Mar 2024 | 513.00 | 532.00 | 508.00 | 532.00 | 532.00 | 68,400 |
| 18 Mar 2024 | 515.00 | 517.00 | 504.00 | 512.00 | 512.00 | 40,100 |
| 15 Mar 2024 | 525.00 | 560.00 | 494.00 | 505.00 | 505.00 | 318,600 |
| 14 Mar 2024 | 513.00 | 520.00 | 506.00 | 517.00 | 517.00 | 51,000 |
| 13 Mar 2024 | 517.00 | 522.00 | 510.00 | 512.00 | 512.00 | 24,200 |
| 12 Mar 2024 | 499.00 | 520.00 | 499.00 | 516.00 | 516.00 | 52,300 |
| 11 Mar 2024 | 490.00 | 495.00 | 483.00 | 491.00 | 491.00 | 25,800 |
| 08 Mar 2024 | 492.00 | 500.00 | 488.00 | 494.00 | 494.00 | 52,900 |
| 07 Mar 2024 | 500.00 | 502.00 | 490.00 | 498.00 | 498.00 | 49,600 |
| 06 Mar 2024 | 483.00 | 495.00 | 482.00 | 494.00 | 494.00 | 35,400 |
| 05 Mar 2024 | 488.00 | 490.00 | 484.00 | 484.00 | 484.00 | 53,800 |
| 04 Mar 2024 | 500.00 | 505.00 | 487.00 | 491.00 | 491.00 | 101,200 |
| 01 Mar 2024 | 509.00 | 509.00 | 494.00 | 498.00 | 498.00 | 85,400 |
| 29 Feb 2024 | 500.00 | 505.00 | 498.00 | 503.00 | 503.00 | 21,400 |
| 28 Feb 2024 | 503.00 | 515.00 | 495.00 | 500.00 | 500.00 | 116,700 |
| 27 Feb 2024 | 504.00 | 507.00 | 498.00 | 503.00 | 503.00 | 55,700 |
| 26 Feb 2024 | 506.00 | 509.00 | 499.00 | 502.00 | 502.00 | 28,200 |
| 22 Feb 2024 | 511.00 | 511.00 | 491.00 | 498.00 | 498.00 | 74,300 |
| 21 Feb 2024 | 512.00 | 512.00 | 500.00 | 501.00 | 501.00 | 38,700 |
| 20 Feb 2024 | 524.00 | 530.00 | 510.00 | 516.00 | 516.00 | 42,100 |
| 19 Feb 2024 | 513.00 | 525.00 | 507.00 | 516.00 | 516.00 | 54,700 |
| 16 Feb 2024 | 491.00 | 513.00 | 486.00 | 507.00 | 507.00 | 110,500 |
| 15 Feb 2024 | 500.00 | 503.00 | 490.00 | 493.00 | 493.00 | 40,400 |
| 14 Feb 2024 | 500.00 | 506.00 | 500.00 | 503.00 | 503.00 | 16,900 |
| 13 Feb 2024 | 494.00 | 508.00 | 493.00 | 499.00 | 499.00 | 45,700 |
| 09 Feb 2024 | 500.00 | 500.00 | 492.00 | 492.00 | 492.00 | 37,300 |
| 08 Feb 2024 | 503.00 | 504.00 | 501.00 | 502.00 | 502.00 | 6,500 |
| 07 Feb 2024 | 506.00 | 508.00 | 500.00 | 503.00 | 503.00 | 10,700 |
| 06 Feb 2024 | 506.00 | 515.00 | 501.00 | 504.00 | 504.00 | 27,000 |
| 05 Feb 2024 | 516.00 | 516.00 | 499.00 | 506.00 | 506.00 | 58,400 |
| 02 Feb 2024 | 517.00 | 523.00 | 516.00 | 517.00 | 517.00 | 15,700 |
| 01 Feb 2024 | 528.00 | 528.00 | 517.00 | 517.00 | 517.00 | 14,300 |
| 31 Jan 2024 | 526.00 | 526.00 | 520.00 | 525.00 | 525.00 | 7,600 |
| 30 Jan 2024 | 532.00 | 536.00 | 522.00 | 522.00 | 522.00 | 65,500 |
| 29 Jan 2024 | 520.00 | 530.00 | 520.00 | 527.00 | 527.00 | 21,100 |
| 26 Jan 2024 | 533.00 | 533.00 | 518.00 | 518.00 | 518.00 | 19,600 |
| 25 Jan 2024 | 538.00 | 541.00 | 527.00 | 527.00 | 527.00 | 19,900 |
| 24 Jan 2024 | 531.00 | 537.00 | 531.00 | 534.00 | 534.00 | 10,100 |
| 23 Jan 2024 | 538.00 | 540.00 | 531.00 | 531.00 | 531.00 | 13,500 |
| 22 Jan 2024 | 537.00 | 541.00 | 535.00 | 536.00 | 536.00 | 12,900 |
| 19 Jan 2024 | 542.00 | 542.00 | 535.00 | 538.00 | 538.00 | 16,300 |
| 18 Jan 2024 | 541.00 | 544.00 | 541.00 | 541.00 | 541.00 | 7,800 |
| 17 Jan 2024 | 542.00 | 548.00 | 540.00 | 540.00 | 540.00 | 12,100 |
| 16 Jan 2024 | 544.00 | 545.00 | 540.00 | 545.00 | 545.00 | 17,000 |
| 15 Jan 2024 | 544.00 | 544.00 | 541.00 | 542.00 | 542.00 | 4,400 |
| 12 Jan 2024 | 545.00 | 547.00 | 533.00 | 539.00 | 539.00 | 30,700 |
| 11 Jan 2024 | 557.00 | 557.00 | 540.00 | 540.00 | 540.00 | 40,600 |
| 10 Jan 2024 | 569.00 | 569.00 | 550.00 | 556.00 | 556.00 | 33,100 |
| 09 Jan 2024 | 569.00 | 569.00 | 555.00 | 560.00 | 560.00 | 23,900 |
| 05 Jan 2024 | 560.00 | 560.00 | 552.00 | 556.00 | 556.00 | 24,000 |
| 04 Jan 2024 | 552.00 | 568.00 | 550.00 | 559.00 | 559.00 | 79,400 |
| 29 Dec 2023 | 541.00 | 550.00 | 541.00 | 549.00 | 549.00 | 25,800 |
| 28 Dec 2023 | 540.00 | 549.00 | 540.00 | 545.00 | 545.00 | 30,400 |
| 27 Dec 2023 | 540.00 | 550.00 | 538.00 | 544.00 | 544.00 | 46,100 |
| 26 Dec 2023 | 536.00 | 545.00 | 535.00 | 545.00 | 545.00 | 19,600 |
| 25 Dec 2023 | 546.00 | 547.00 | 534.00 | 541.00 | 541.00 | 85,900 |
| 22 Dec 2023 | 555.00 | 555.00 | 525.00 | 546.00 | 546.00 | 519,600 |
| 21 Dec 2023 | 500.00 | 500.00 | 491.00 | 493.00 | 493.00 | 5,300 |
| 20 Dec 2023 | 497.00 | 503.00 | 497.00 | 502.00 | 502.00 | 4,400 |
| 19 Dec 2023 | 501.00 | 501.00 | 494.00 | 498.00 | 498.00 | 4,800 |
| 18 Dec 2023 | 482.00 | 499.00 | 482.00 | 499.00 | 499.00 | 12,400 |
| 15 Dec 2023 | 498.00 | 498.00 | 480.00 | 486.00 | 486.00 | 20,100 |
| 14 Dec 2023 | 504.00 | 505.00 | 498.00 | 505.00 | 505.00 | 4,600 |
| 13 Dec 2023 | 501.00 | 503.00 | 494.00 | 500.00 | 500.00 | 7,700 |
| 12 Dec 2023 | 503.00 | 505.00 | 500.00 | 503.00 | 503.00 | 4,100 |
| 11 Dec 2023 | 502.00 | 509.00 | 502.00 | 509.00 | 509.00 | 3,800 |
| 08 Dec 2023 | 500.00 | 506.00 | 500.00 | 502.00 | 502.00 | 7,300 |
| 07 Dec 2023 | 505.00 | 507.00 | 503.00 | 504.00 | 504.00 | 6,400 |
| *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.