Founder's Consultants Holdings Inc. (6542.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 952.00 | 952.00 | 940.00 | 946.00 | 946.00 | 2,500 |
| 20 June 2024 | 951.00 | 952.00 | 937.00 | 946.00 | 946.00 | 6,300 |
| 19 June 2024 | 945.00 | 951.00 | 945.00 | 951.00 | 951.00 | 3,500 |
| 18 June 2024 | 949.00 | 952.00 | 944.00 | 945.00 | 945.00 | 2,700 |
| 17 June 2024 | 965.00 | 966.00 | 945.00 | 949.00 | 949.00 | 6,500 |
| 14 June 2024 | 950.00 | 960.00 | 950.00 | 960.00 | 960.00 | 3,100 |
| 13 June 2024 | 949.00 | 950.00 | 941.00 | 948.00 | 948.00 | 5,800 |
| 12 June 2024 | 954.00 | 954.00 | 945.00 | 949.00 | 949.00 | 3,500 |
| 11 June 2024 | 961.00 | 963.00 | 944.00 | 956.00 | 956.00 | 1,700 |
| 10 June 2024 | 960.00 | 969.00 | 959.00 | 961.00 | 961.00 | 900 |
| 07 June 2024 | 970.00 | 970.00 | 956.00 | 961.00 | 961.00 | 1,200 |
| 06 June 2024 | 970.00 | 975.00 | 956.00 | 969.00 | 969.00 | 5,500 |
| 05 June 2024 | 971.00 | 978.00 | 970.00 | 970.00 | 970.00 | 3,100 |
| 04 June 2024 | 982.00 | 988.00 | 958.00 | 971.00 | 971.00 | 5,800 |
| 03 June 2024 | 944.00 | 983.00 | 944.00 | 982.00 | 982.00 | 10,400 |
| 31 May 2024 | 946.00 | 957.00 | 941.00 | 949.00 | 949.00 | 3,100 |
| 30 May 2024 | 941.00 | 948.00 | 940.00 | 947.00 | 947.00 | 3,200 |
| 29 May 2024 | 962.00 | 962.00 | 947.00 | 947.00 | 947.00 | 3,500 |
| 28 May 2024 | 963.00 | 963.00 | 951.00 | 954.00 | 954.00 | 10,900 |
| 27 May 2024 | 959.00 | 964.00 | 952.00 | 963.00 | 963.00 | 5,200 |
| 24 May 2024 | 954.00 | 958.00 | 946.00 | 950.00 | 950.00 | 3,000 |
| 23 May 2024 | 954.00 | 964.00 | 950.00 | 959.00 | 959.00 | 5,200 |
| 22 May 2024 | 975.00 | 975.00 | 948.00 | 960.00 | 960.00 | 5,400 |
| 21 May 2024 | 977.00 | 977.00 | 951.00 | 963.00 | 963.00 | 8,200 |
| 20 May 2024 | 953.00 | 977.00 | 948.00 | 956.00 | 956.00 | 9,100 |
| 17 May 2024 | 937.00 | 949.00 | 937.00 | 949.00 | 949.00 | 3,100 |
| 16 May 2024 | 941.00 | 949.00 | 930.00 | 937.00 | 937.00 | 7,800 |
| 15 May 2024 | 934.00 | 940.00 | 928.00 | 940.00 | 940.00 | 6,800 |
| 14 May 2024 | 927.00 | 936.00 | 927.00 | 928.00 | 928.00 | 7,400 |
| 13 May 2024 | 925.00 | 925.00 | 912.00 | 923.00 | 923.00 | 2,000 |
| 10 May 2024 | 920.00 | 926.00 | 912.00 | 924.00 | 924.00 | 4,400 |
| 09 May 2024 | 920.00 | 928.00 | 920.00 | 921.00 | 921.00 | 3,300 |
| 08 May 2024 | 917.00 | 927.00 | 916.00 | 927.00 | 927.00 | 1,200 |
| 07 May 2024 | 925.00 | 940.00 | 915.00 | 919.00 | 919.00 | 13,000 |
| 02 May 2024 | 911.00 | 925.00 | 900.00 | 925.00 | 925.00 | 11,000 |
| 01 May 2024 | 908.00 | 912.00 | 901.00 | 912.00 | 912.00 | 5,200 |
| 30 Apr 2024 | 897.00 | 908.00 | 887.00 | 908.00 | 908.00 | 4,400 |
| 26 Apr 2024 | 887.00 | 900.00 | 885.00 | 894.00 | 894.00 | 5,800 |
| 25 Apr 2024 | 890.00 | 897.00 | 887.00 | 889.00 | 889.00 | 5,800 |
| 24 Apr 2024 | 897.00 | 897.00 | 891.00 | 892.00 | 892.00 | 700 |
| 23 Apr 2024 | 897.00 | 897.00 | 887.00 | 897.00 | 897.00 | 2,300 |
| 22 Apr 2024 | 894.00 | 895.00 | 888.00 | 890.00 | 890.00 | 10,500 |
| 19 Apr 2024 | 895.00 | 895.00 | 887.00 | 891.00 | 891.00 | 700 |
| 18 Apr 2024 | 887.00 | 897.00 | 886.00 | 896.00 | 896.00 | 3,500 |
| 17 Apr 2024 | 912.00 | 912.00 | 890.00 | 890.00 | 890.00 | 7,200 |
| 16 Apr 2024 | 905.00 | 913.00 | 895.00 | 899.00 | 899.00 | 10,800 |
| 15 Apr 2024 | 903.00 | 905.00 | 900.00 | 900.00 | 900.00 | 1,500 |
| 12 Apr 2024 | 910.00 | 913.00 | 900.00 | 907.00 | 907.00 | 6,200 |
| 11 Apr 2024 | 907.00 | 915.00 | 906.00 | 910.00 | 910.00 | 2,500 |
| 10 Apr 2024 | 904.00 | 909.00 | 900.00 | 909.00 | 909.00 | 1,900 |
| 09 Apr 2024 | 907.00 | 910.00 | 904.00 | 904.00 | 904.00 | 2,500 |
| 08 Apr 2024 | 905.00 | 910.00 | 904.00 | 909.00 | 909.00 | 1,700 |
| 05 Apr 2024 | 910.00 | 910.00 | 892.00 | 902.00 | 902.00 | 16,100 |
| 04 Apr 2024 | 920.00 | 920.00 | 911.00 | 917.00 | 917.00 | 2,400 |
| 03 Apr 2024 | 920.00 | 920.00 | 908.00 | 914.00 | 914.00 | 5,000 |
| 02 Apr 2024 | 912.00 | 921.00 | 907.00 | 921.00 | 921.00 | 4,900 |
| 01 Apr 2024 | 921.00 | 921.00 | 905.00 | 908.00 | 908.00 | 3,600 |
| 29 Mar 2024 | 922.00 | 926.00 | 909.00 | 914.00 | 914.00 | 3,000 |
| 28 Mar 2024 | 908.00 | 912.00 | 901.00 | 909.00 | 909.00 | 8,800 |
| 27 Mar 2024 | 915.00 | 920.00 | 909.00 | 909.00 | 909.00 | 7,300 |
| 26 Mar 2024 | 907.00 | 915.00 | 896.00 | 915.00 | 915.00 | 5,100 |
| 25 Mar 2024 | 908.00 | 908.00 | 900.00 | 905.00 | 905.00 | 4,200 |
| 22 Mar 2024 | 902.00 | 911.00 | 899.00 | 905.00 | 905.00 | 6,100 |
| 21 Mar 2024 | 898.00 | 908.00 | 896.00 | 905.00 | 905.00 | 8,100 |
| 19 Mar 2024 | 889.00 | 897.00 | 887.00 | 890.00 | 890.00 | 4,800 |
| 18 Mar 2024 | 893.00 | 895.00 | 885.00 | 887.00 | 887.00 | 5,600 |
| 15 Mar 2024 | 893.00 | 894.00 | 887.00 | 893.00 | 893.00 | 3,800 |
| 14 Mar 2024 | 899.00 | 899.00 | 887.00 | 891.00 | 891.00 | 3,100 |
| 13 Mar 2024 | 895.00 | 897.00 | 883.00 | 888.00 | 888.00 | 5,100 |
| 12 Mar 2024 | 887.00 | 893.00 | 879.00 | 887.00 | 887.00 | 3,700 |
| 11 Mar 2024 | 901.00 | 901.00 | 877.00 | 883.00 | 883.00 | 11,400 |
| 08 Mar 2024 | 924.00 | 937.00 | 890.00 | 910.00 | 910.00 | 11,800 |
| 07 Mar 2024 | 945.00 | 949.00 | 924.00 | 924.00 | 924.00 | 7,900 |
| 06 Mar 2024 | 916.00 | 944.00 | 907.00 | 944.00 | 944.00 | 13,700 |
| 05 Mar 2024 | 898.00 | 908.00 | 896.00 | 905.00 | 905.00 | 11,100 |
| 04 Mar 2024 | 903.00 | 914.00 | 890.00 | 898.00 | 898.00 | 30,900 |
| 01 Mar 2024 | 868.00 | 876.00 | 868.00 | 873.00 | 873.00 | 10,500 |
| 29 Feb 2024 | 874.00 | 874.00 | 868.00 | 870.00 | 870.00 | 1,500 |
| 28 Feb 2024 | 873.00 | 875.00 | 865.00 | 871.00 | 871.00 | 7,300 |
| 27 Feb 2024 | 872.00 | 872.00 | 866.00 | 866.00 | 866.00 | 800 |
| 26 Feb 2024 | 869.00 | 876.00 | 867.00 | 874.00 | 874.00 | 8,400 |
| 22 Feb 2024 | 867.00 | 870.00 | 863.00 | 865.00 | 865.00 | 3,300 |
| 21 Feb 2024 | 868.00 | 877.00 | 868.00 | 868.00 | 868.00 | 5,000 |
| 20 Feb 2024 | 876.00 | 880.00 | 870.00 | 871.00 | 871.00 | 5,400 |
| 19 Feb 2024 | 872.00 | 874.00 | 865.00 | 874.00 | 874.00 | 38,700 |
| 16 Feb 2024 | 872.00 | 874.00 | 869.00 | 869.00 | 869.00 | 9,500 |
| 15 Feb 2024 | 877.00 | 881.00 | 875.00 | 877.00 | 877.00 | 2,300 |
| 14 Feb 2024 | 885.00 | 885.00 | 877.00 | 877.00 | 877.00 | 10,100 |
| 13 Feb 2024 | 888.00 | 896.00 | 888.00 | 889.00 | 889.00 | 7,100 |
| 09 Feb 2024 | 887.00 | 893.00 | 886.00 | 888.00 | 888.00 | 2,300 |
| 08 Feb 2024 | 891.00 | 894.00 | 886.00 | 888.00 | 888.00 | 5,400 |
| 07 Feb 2024 | 892.00 | 892.00 | 890.00 | 891.00 | 891.00 | 1,400 |
| 06 Feb 2024 | 891.00 | 895.00 | 887.00 | 892.00 | 892.00 | 6,000 |
| 05 Feb 2024 | 889.00 | 890.00 | 887.00 | 890.00 | 890.00 | 2,700 |
| 02 Feb 2024 | 884.00 | 884.00 | 882.00 | 882.00 | 882.00 | 600 |
| 01 Feb 2024 | 876.00 | 886.00 | 876.00 | 878.00 | 878.00 | 2,700 |
| 31 Jan 2024 | 886.00 | 888.00 | 886.00 | 886.00 | 886.00 | 3,400 |
| 30 Jan 2024 | 886.00 | 886.00 | 871.00 | 886.00 | 886.00 | 6,300 |
| 29 Jan 2024 | 883.00 | 886.00 | 876.00 | 876.00 | 876.00 | 2,900 |
| 26 Jan 2024 | 874.00 | 879.00 | 867.00 | 878.00 | 878.00 | 2,600 |
| *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.