Australia markets closed

Paramount Bed Holdings Co., Ltd. (7817.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,710.00+11.00 (+0.41%)
At close: 02:52PM JST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20242,699.002,724.002,688.002,710.002,710.00117,700
27 June 20242,762.002,764.002,690.002,699.002,699.00185,700
26 June 20242,779.002,793.002,749.002,784.002,784.00109,400
25 June 20242,776.002,801.002,766.002,770.002,770.0081,700
24 June 20242,756.002,783.002,732.002,750.002,750.00175,800
21 June 20242,750.002,782.002,730.002,740.002,740.00576,800
20 June 20242,682.002,738.002,665.002,733.002,733.00190,100
19 June 20242,655.002,682.002,649.002,680.002,680.00135,600
18 June 20242,742.002,754.002,690.002,695.002,695.00163,800
17 June 20242,778.002,778.002,724.002,733.002,733.00123,400
14 June 20242,758.002,815.002,736.002,808.002,808.00139,400
13 June 20242,836.002,836.002,760.002,778.002,778.0092,400
12 June 20242,885.002,889.002,819.002,828.002,828.00163,400
11 June 20242,928.002,944.002,906.002,907.002,907.0077,300
10 June 20242,903.002,933.002,892.002,921.002,921.0091,700
07 June 20242,835.002,903.002,824.002,897.002,897.00131,400
06 June 20242,815.002,835.002,770.002,822.002,822.00136,300
05 June 20242,720.002,811.002,710.002,811.002,811.00126,500
04 June 20242,715.002,743.002,693.002,732.002,732.00131,500
03 June 20242,687.002,718.002,670.002,711.002,711.00102,000
31 May 20242,644.002,689.002,613.002,667.002,667.00120,600
30 May 20242,600.002,640.002,567.002,640.002,640.00103,100
29 May 20242,602.002,622.002,580.002,607.002,607.0076,000
28 May 20242,621.002,629.002,604.002,604.002,604.0072,800
27 May 20242,594.002,628.002,571.002,625.002,625.0099,800
24 May 20242,560.002,583.002,557.002,570.002,570.0075,000
23 May 20242,580.002,587.002,560.002,567.002,567.00113,000
22 May 20242,613.002,613.002,566.002,582.002,582.00146,100
21 May 20242,643.002,653.002,629.002,629.002,629.0062,400
20 May 20242,607.002,634.002,605.002,628.002,628.0075,000
17 May 20242,573.002,617.002,566.002,609.002,609.0074,300
16 May 20242,595.002,610.002,570.002,589.002,589.0084,500
15 May 20242,597.002,603.002,555.002,588.002,588.00191,600
14 May 20242,600.002,617.002,521.002,580.002,580.00269,500
13 May 20242,664.002,664.002,601.002,617.002,617.00148,400
10 May 20242,677.002,690.002,648.002,655.002,655.0084,000
09 May 20242,667.002,686.002,664.002,675.002,675.0039,400
08 May 20242,654.002,674.002,632.002,650.002,650.0042,500
07 May 20242,646.002,682.002,646.002,662.002,662.0058,200
02 May 20242,674.002,674.002,637.002,646.002,646.0047,800
01 May 20242,700.002,705.002,662.002,663.002,663.0033,300
30 Apr 20242,676.002,715.002,650.002,695.002,695.0071,100
26 Apr 20242,620.002,659.002,590.002,652.002,652.00169,600
25 Apr 20242,681.002,681.002,619.002,628.002,628.00157,400
24 Apr 20242,717.002,731.002,696.002,717.002,717.0061,400
23 Apr 20242,690.002,740.002,681.002,700.002,700.0044,200
22 Apr 20242,675.002,702.002,664.002,696.002,696.0055,200
19 Apr 20242,626.002,652.002,594.002,625.002,625.0058,600
18 Apr 20242,669.002,679.002,643.002,669.002,669.0045,600
17 Apr 20242,760.002,760.002,642.002,649.002,649.0098,300
16 Apr 20242,748.002,753.002,716.002,743.002,743.00123,200
15 Apr 20242,736.002,768.002,730.002,760.002,760.00115,000
12 Apr 20242,800.002,819.002,751.002,772.002,772.00106,500
11 Apr 20242,753.002,817.002,733.002,798.002,798.00144,900
10 Apr 20242,700.002,815.002,700.002,787.002,787.00221,100
09 Apr 20242,631.002,687.002,627.002,684.002,684.0078,300
08 Apr 20242,583.002,642.002,581.002,635.002,635.0080,500
05 Apr 20242,574.002,592.002,529.002,563.002,563.0064,400
04 Apr 20242,587.002,605.002,565.002,586.002,586.0088,300
03 Apr 20242,557.002,589.002,548.002,572.002,572.00103,200
02 Apr 20242,617.002,617.002,542.002,562.002,562.00125,000
01 Apr 20242,613.002,625.002,591.002,613.002,613.0079,100
29 Mar 20242,564.002,615.002,564.002,602.002,602.0034,200
28 Mar 20242,625.002,637.002,543.002,563.002,563.00172,300
28 Mar 202434 Dividend
27 Mar 20242,643.002,672.002,639.002,652.002,618.00180,000
26 Mar 20242,636.002,650.002,611.002,637.002,603.19146,500
25 Mar 20242,663.002,700.002,635.002,636.002,602.21291,600
22 Mar 20242,674.002,690.002,666.002,675.002,640.71131,700
21 Mar 20242,644.002,658.002,636.002,651.002,617.01111,000
19 Mar 20242,623.002,635.002,613.002,633.002,599.24112,500
18 Mar 20242,608.002,640.002,608.002,611.002,577.53112,500
15 Mar 20242,562.002,599.002,561.002,596.002,562.7296,000
14 Mar 20242,548.002,557.002,530.002,551.002,518.2980,800
13 Mar 20242,558.002,560.002,515.002,548.002,515.3386,700
12 Mar 20242,516.002,543.002,485.002,542.002,509.4194,200
11 Mar 20242,514.002,554.002,510.002,539.002,506.4585,400
08 Mar 20242,489.002,543.002,478.002,516.002,483.74153,300
07 Mar 20242,550.002,552.002,511.002,520.002,487.6992,800
06 Mar 20242,504.002,536.002,496.002,522.002,489.67125,000
05 Mar 20242,487.002,509.002,476.002,504.002,471.9087,900
04 Mar 20242,525.002,532.002,489.002,494.002,462.03121,100
01 Mar 20242,470.002,503.002,470.002,498.002,465.97106,500
29 Feb 20242,515.002,525.002,475.002,495.002,463.01102,500
28 Feb 20242,548.002,569.002,509.002,514.002,481.7780,600
27 Feb 20242,480.002,557.002,473.002,548.002,515.33149,600
26 Feb 20242,501.002,501.002,457.002,468.002,436.36146,300
22 Feb 20242,515.002,515.002,466.002,478.002,446.23170,000
21 Feb 20242,484.002,505.002,475.002,503.002,470.91107,400
20 Feb 20242,494.002,515.002,477.002,484.002,452.1584,700
19 Feb 20242,491.002,510.002,471.002,490.002,458.08104,900
16 Feb 20242,527.002,540.002,488.002,500.002,467.95147,600
15 Feb 20242,533.002,541.002,474.002,512.002,479.79122,000
14 Feb 20242,516.002,537.002,485.002,526.002,493.62177,600
13 Feb 20242,566.002,574.002,514.002,546.002,513.36195,100
09 Feb 20242,603.002,632.002,537.002,566.002,533.10248,600
08 Feb 20242,650.002,681.002,601.002,629.002,595.29167,500
07 Feb 20242,668.002,670.002,627.002,665.002,630.8375,000
06 Feb 20242,685.002,694.002,651.002,668.002,633.7968,800
05 Feb 20242,696.002,700.002,680.002,685.002,650.5851,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...