Zuiko Corporation (6279.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,118.00 | 1,135.00 | 1,099.00 | 1,101.00 | 1,101.00 | 43,600 |
| 27 June 2024 | 1,086.00 | 1,123.00 | 1,053.00 | 1,105.00 | 1,105.00 | 135,500 |
| 26 June 2024 | 1,096.00 | 1,096.00 | 1,052.00 | 1,073.00 | 1,073.00 | 145,200 |
| 25 June 2024 | 1,082.00 | 1,108.00 | 1,073.00 | 1,083.00 | 1,083.00 | 93,000 |
| 24 June 2024 | 1,103.00 | 1,103.00 | 1,075.00 | 1,081.00 | 1,081.00 | 57,600 |
| 21 June 2024 | 1,093.00 | 1,100.00 | 1,080.00 | 1,094.00 | 1,094.00 | 99,200 |
| 20 June 2024 | 1,097.00 | 1,114.00 | 1,075.00 | 1,099.00 | 1,099.00 | 65,400 |
| 19 June 2024 | 1,078.00 | 1,103.00 | 1,078.00 | 1,095.00 | 1,095.00 | 73,600 |
| 18 June 2024 | 1,066.00 | 1,071.00 | 1,056.00 | 1,071.00 | 1,071.00 | 32,000 |
| 17 June 2024 | 1,050.00 | 1,058.00 | 1,042.00 | 1,055.00 | 1,055.00 | 34,900 |
| 14 June 2024 | 1,031.00 | 1,075.00 | 1,031.00 | 1,063.00 | 1,063.00 | 56,600 |
| 13 June 2024 | 1,052.00 | 1,059.00 | 1,045.00 | 1,045.00 | 1,045.00 | 24,300 |
| 12 June 2024 | 1,051.00 | 1,063.00 | 1,046.00 | 1,053.00 | 1,053.00 | 17,400 |
| 11 June 2024 | 1,070.00 | 1,074.00 | 1,057.00 | 1,057.00 | 1,057.00 | 26,400 |
| 10 June 2024 | 1,032.00 | 1,070.00 | 1,029.00 | 1,070.00 | 1,070.00 | 39,000 |
| 07 June 2024 | 1,021.00 | 1,032.00 | 1,015.00 | 1,029.00 | 1,029.00 | 29,000 |
| 06 June 2024 | 1,044.00 | 1,044.00 | 1,010.00 | 1,011.00 | 1,011.00 | 38,600 |
| 05 June 2024 | 1,042.00 | 1,045.00 | 1,018.00 | 1,029.00 | 1,029.00 | 55,500 |
| 04 June 2024 | 1,050.00 | 1,068.00 | 1,046.00 | 1,046.00 | 1,046.00 | 40,500 |
| 03 June 2024 | 1,059.00 | 1,060.00 | 1,038.00 | 1,042.00 | 1,042.00 | 41,400 |
| 31 May 2024 | 1,060.00 | 1,065.00 | 1,050.00 | 1,059.00 | 1,059.00 | 39,200 |
| 30 May 2024 | 1,042.00 | 1,068.00 | 1,038.00 | 1,053.00 | 1,053.00 | 37,900 |
| 29 May 2024 | 1,074.00 | 1,079.00 | 1,045.00 | 1,048.00 | 1,048.00 | 27,600 |
| 28 May 2024 | 1,078.00 | 1,088.00 | 1,071.00 | 1,074.00 | 1,074.00 | 26,800 |
| 27 May 2024 | 1,095.00 | 1,095.00 | 1,077.00 | 1,088.00 | 1,088.00 | 16,800 |
| 24 May 2024 | 1,078.00 | 1,096.00 | 1,075.00 | 1,096.00 | 1,096.00 | 19,700 |
| 23 May 2024 | 1,080.00 | 1,089.00 | 1,063.00 | 1,086.00 | 1,086.00 | 23,600 |
| 22 May 2024 | 1,100.00 | 1,103.00 | 1,073.00 | 1,080.00 | 1,080.00 | 50,300 |
| 21 May 2024 | 1,110.00 | 1,111.00 | 1,089.00 | 1,092.00 | 1,092.00 | 25,200 |
| 20 May 2024 | 1,093.00 | 1,114.00 | 1,092.00 | 1,104.00 | 1,104.00 | 42,300 |
| 17 May 2024 | 1,087.00 | 1,110.00 | 1,080.00 | 1,093.00 | 1,093.00 | 41,100 |
| 16 May 2024 | 1,076.00 | 1,098.00 | 1,062.00 | 1,089.00 | 1,089.00 | 38,800 |
| 15 May 2024 | 1,075.00 | 1,084.00 | 1,064.00 | 1,076.00 | 1,076.00 | 26,700 |
| 14 May 2024 | 1,060.00 | 1,064.00 | 1,049.00 | 1,064.00 | 1,064.00 | 25,100 |
| 13 May 2024 | 1,028.00 | 1,065.00 | 1,028.00 | 1,065.00 | 1,065.00 | 24,500 |
| 10 May 2024 | 1,049.00 | 1,051.00 | 1,029.00 | 1,029.00 | 1,029.00 | 28,200 |
| 09 May 2024 | 1,083.00 | 1,086.00 | 1,042.00 | 1,047.00 | 1,047.00 | 51,500 |
| 08 May 2024 | 1,055.00 | 1,084.00 | 1,055.00 | 1,077.00 | 1,077.00 | 84,600 |
| 07 May 2024 | 1,023.00 | 1,053.00 | 1,023.00 | 1,050.00 | 1,050.00 | 52,500 |
| 02 May 2024 | 1,005.00 | 1,029.00 | 1,005.00 | 1,020.00 | 1,020.00 | 42,600 |
| 01 May 2024 | 1,009.00 | 1,013.00 | 999.00 | 1,000.00 | 1,000.00 | 46,100 |
| 30 Apr 2024 | 1,013.00 | 1,015.00 | 1,001.00 | 1,013.00 | 1,013.00 | 61,800 |
| 26 Apr 2024 | 991.00 | 1,010.00 | 985.00 | 1,009.00 | 1,009.00 | 69,800 |
| 25 Apr 2024 | 1,000.00 | 1,005.00 | 992.00 | 992.00 | 992.00 | 56,000 |
| 24 Apr 2024 | 1,016.00 | 1,016.00 | 1,002.00 | 1,004.00 | 1,004.00 | 58,900 |
| 23 Apr 2024 | 1,010.00 | 1,024.00 | 1,007.00 | 1,021.00 | 1,021.00 | 39,800 |
| 22 Apr 2024 | 1,011.00 | 1,025.00 | 1,004.00 | 1,005.00 | 1,005.00 | 73,500 |
| 19 Apr 2024 | 1,056.00 | 1,057.00 | 992.00 | 996.00 | 996.00 | 165,100 |
| 18 Apr 2024 | 1,027.00 | 1,071.00 | 1,025.00 | 1,065.00 | 1,065.00 | 67,300 |
| 17 Apr 2024 | 1,026.00 | 1,059.00 | 1,025.00 | 1,025.00 | 1,025.00 | 60,600 |
| 16 Apr 2024 | 1,045.00 | 1,051.00 | 1,026.00 | 1,029.00 | 1,029.00 | 71,300 |
| 15 Apr 2024 | 1,060.00 | 1,079.00 | 1,048.00 | 1,060.00 | 1,060.00 | 76,500 |
| 12 Apr 2024 | 1,087.00 | 1,087.00 | 1,048.00 | 1,057.00 | 1,057.00 | 126,600 |
| 11 Apr 2024 | 1,130.00 | 1,142.00 | 1,085.00 | 1,087.00 | 1,087.00 | 162,400 |
| 10 Apr 2024 | 1,179.00 | 1,179.00 | 1,131.00 | 1,131.00 | 1,131.00 | 150,000 |
| 09 Apr 2024 | 1,203.00 | 1,204.00 | 1,175.00 | 1,179.00 | 1,179.00 | 141,400 |
| 08 Apr 2024 | 1,287.00 | 1,292.00 | 1,200.00 | 1,206.00 | 1,206.00 | 278,700 |
| 05 Apr 2024 | 1,316.00 | 1,347.00 | 1,314.00 | 1,339.00 | 1,339.00 | 105,300 |
| 04 Apr 2024 | 1,373.00 | 1,373.00 | 1,332.00 | 1,337.00 | 1,337.00 | 50,300 |
| 03 Apr 2024 | 1,331.00 | 1,387.00 | 1,313.00 | 1,373.00 | 1,373.00 | 79,400 |
| 02 Apr 2024 | 1,369.00 | 1,369.00 | 1,331.00 | 1,346.00 | 1,346.00 | 63,400 |
| 01 Apr 2024 | 1,396.00 | 1,396.00 | 1,334.00 | 1,341.00 | 1,341.00 | 64,700 |
| 29 Mar 2024 | 1,385.00 | 1,423.00 | 1,384.00 | 1,408.00 | 1,408.00 | 43,600 |
| 28 Mar 2024 | 1,455.00 | 1,455.00 | 1,380.00 | 1,391.00 | 1,391.00 | 66,900 |
| 27 Mar 2024 | 1,434.00 | 1,470.00 | 1,428.00 | 1,455.00 | 1,455.00 | 59,200 |
| 26 Mar 2024 | 1,430.00 | 1,452.00 | 1,414.00 | 1,438.00 | 1,438.00 | 56,700 |
| 25 Mar 2024 | 1,478.00 | 1,486.00 | 1,444.00 | 1,446.00 | 1,446.00 | 33,400 |
| 22 Mar 2024 | 1,490.00 | 1,500.00 | 1,473.00 | 1,492.00 | 1,492.00 | 37,100 |
| 21 Mar 2024 | 1,514.00 | 1,521.00 | 1,485.00 | 1,490.00 | 1,490.00 | 37,200 |
| 19 Mar 2024 | 1,498.00 | 1,518.00 | 1,488.00 | 1,514.00 | 1,514.00 | 32,200 |
| 18 Mar 2024 | 1,518.00 | 1,541.00 | 1,503.00 | 1,508.00 | 1,508.00 | 30,600 |
| 15 Mar 2024 | 1,515.00 | 1,526.00 | 1,500.00 | 1,522.00 | 1,522.00 | 40,100 |
| 14 Mar 2024 | 1,510.00 | 1,528.00 | 1,494.00 | 1,528.00 | 1,528.00 | 24,600 |
| 13 Mar 2024 | 1,527.00 | 1,547.00 | 1,481.00 | 1,508.00 | 1,508.00 | 53,300 |
| 12 Mar 2024 | 1,443.00 | 1,529.00 | 1,438.00 | 1,529.00 | 1,529.00 | 74,000 |
| 11 Mar 2024 | 1,463.00 | 1,500.00 | 1,441.00 | 1,471.00 | 1,471.00 | 72,100 |
| 08 Mar 2024 | 1,539.00 | 1,550.00 | 1,465.00 | 1,470.00 | 1,470.00 | 128,200 |
| 07 Mar 2024 | 1,599.00 | 1,609.00 | 1,558.00 | 1,571.00 | 1,571.00 | 36,200 |
| 06 Mar 2024 | 1,573.00 | 1,626.00 | 1,553.00 | 1,585.00 | 1,585.00 | 34,800 |
| 05 Mar 2024 | 1,569.00 | 1,610.00 | 1,559.00 | 1,602.00 | 1,602.00 | 36,000 |
| 04 Mar 2024 | 1,599.00 | 1,612.00 | 1,567.00 | 1,592.00 | 1,592.00 | 61,200 |
| 01 Mar 2024 | 1,619.00 | 1,639.00 | 1,590.00 | 1,594.00 | 1,594.00 | 70,200 |
| 29 Feb 2024 | 1,686.00 | 1,686.00 | 1,617.00 | 1,619.00 | 1,619.00 | 58,700 |
| 28 Feb 2024 | 1,710.00 | 1,739.00 | 1,705.00 | 1,713.00 | 1,713.00 | 54,800 |
| 27 Feb 2024 | 1,779.00 | 1,803.00 | 1,743.00 | 1,750.00 | 1,750.00 | 59,900 |
| 26 Feb 2024 | 1,741.00 | 1,835.00 | 1,704.00 | 1,819.00 | 1,819.00 | 59,700 |
| 22 Feb 2024 | 1,712.00 | 1,767.00 | 1,698.00 | 1,767.00 | 1,767.00 | 39,900 |
| 21 Feb 2024 | 1,749.00 | 1,749.00 | 1,701.00 | 1,723.00 | 1,723.00 | 41,900 |
| 20 Feb 2024 | 1,827.00 | 1,827.00 | 1,761.00 | 1,762.00 | 1,762.00 | 48,500 |
| 19 Feb 2024 | 1,860.00 | 1,891.00 | 1,813.00 | 1,827.00 | 1,827.00 | 199,900 |
| 19 Feb 2024 | 10 Dividend | |||||
| 16 Feb 2024 | 1,921.00 | 1,950.00 | 1,852.00 | 1,852.00 | 1,842.00 | 192,000 |
| 15 Feb 2024 | 1,939.00 | 1,960.00 | 1,874.00 | 1,939.00 | 1,928.53 | 55,000 |
| 14 Feb 2024 | 1,880.00 | 1,915.00 | 1,859.00 | 1,906.00 | 1,895.71 | 89,300 |
| 13 Feb 2024 | 1,872.00 | 1,897.00 | 1,867.00 | 1,897.00 | 1,886.76 | 52,100 |
| 09 Feb 2024 | 1,843.00 | 1,885.00 | 1,840.00 | 1,845.00 | 1,835.04 | 52,100 |
| 08 Feb 2024 | 1,845.00 | 1,860.00 | 1,805.00 | 1,845.00 | 1,835.04 | 71,500 |
| 07 Feb 2024 | 1,870.00 | 1,897.00 | 1,848.00 | 1,864.00 | 1,853.94 | 80,400 |
| 06 Feb 2024 | 1,835.00 | 1,895.00 | 1,821.00 | 1,895.00 | 1,884.77 | 58,200 |
| 05 Feb 2024 | 1,828.00 | 1,855.00 | 1,777.00 | 1,845.00 | 1,835.04 | 100,800 |
| *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.