Australia markets closed

The Sumitomo Warehouse Co., Ltd. (9303.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,503.00-20.00 (-0.79%)
At close: 03:15PM JST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20242,520.002,531.002,503.002,503.002,503.00100,100
28 May 20242,540.002,548.002,522.002,523.002,523.00110,700
27 May 20242,540.002,549.002,527.002,537.002,537.00117,300
24 May 20242,515.002,530.002,506.002,525.002,525.00116,100
23 May 20242,515.002,534.002,503.002,525.002,525.00103,500
22 May 20242,535.002,540.002,505.002,517.002,517.00136,500
21 May 20242,518.002,536.002,513.002,531.002,531.00107,800
20 May 20242,500.002,511.002,496.002,507.002,507.00121,300
17 May 20242,495.002,502.002,487.002,494.002,494.00122,100
16 May 20242,536.002,542.002,497.002,502.002,502.00170,800
15 May 20242,535.002,545.002,528.002,530.002,530.00112,100
14 May 20242,535.002,553.002,523.002,536.002,536.00174,500
13 May 20242,536.002,543.002,497.002,534.002,534.00296,300
10 May 20242,625.002,680.002,536.002,553.002,553.00671,300
09 May 20242,594.002,605.002,572.002,600.002,600.00128,700
08 May 20242,568.002,586.002,557.002,574.002,574.00190,100
07 May 20242,599.002,599.002,558.002,558.002,558.00116,500
02 May 20242,597.002,606.002,575.002,583.002,583.00119,000
01 May 20242,606.002,610.002,586.002,603.002,603.00110,500
30 Apr 20242,622.002,625.002,591.002,614.002,614.0092,800
26 Apr 20242,580.002,605.002,565.002,603.002,603.00151,700
25 Apr 20242,600.002,600.002,580.002,584.002,584.00126,500
24 Apr 20242,608.002,610.002,580.002,601.002,601.00143,300
23 Apr 20242,645.002,645.002,601.002,609.002,609.00131,000
22 Apr 20242,640.002,657.002,631.002,644.002,644.00134,800
19 Apr 20242,610.002,618.002,581.002,605.002,605.00163,600
18 Apr 20242,610.002,631.002,610.002,618.002,618.0099,100
17 Apr 20242,651.002,656.002,612.002,621.002,621.00125,200
16 Apr 20242,670.002,670.002,620.002,631.002,631.00134,400
15 Apr 20242,633.002,680.002,627.002,680.002,680.00170,300
12 Apr 20242,640.002,655.002,631.002,643.002,643.00208,600
11 Apr 20242,604.002,635.002,585.002,629.002,629.00123,200
10 Apr 20242,593.002,613.002,592.002,609.002,609.00114,700
09 Apr 20242,600.002,609.002,589.002,608.002,608.00107,600
08 Apr 20242,600.002,609.002,583.002,594.002,594.00124,500
05 Apr 20242,565.002,597.002,557.002,596.002,596.00141,700
04 Apr 20242,560.002,584.002,551.002,577.002,577.00143,300
03 Apr 20242,540.002,558.002,537.002,551.002,551.00160,600
02 Apr 20242,543.002,567.002,539.002,544.002,544.00165,100
01 Apr 20242,575.002,584.002,541.002,543.002,543.00124,100
29 Mar 20242,540.002,573.002,539.002,567.002,567.0092,600
28 Mar 20242,570.002,578.002,536.002,540.002,540.00296,100
28 Mar 202450.5 Dividend
27 Mar 20242,628.002,647.002,619.002,631.002,580.50311,200
26 Mar 20242,595.002,632.002,588.002,622.002,571.67195,700
25 Mar 20242,626.002,627.002,596.002,599.002,549.11218,200
22 Mar 20242,594.002,615.002,571.002,607.002,556.96235,800
21 Mar 20242,587.002,589.002,561.002,577.002,527.54381,200
19 Mar 20242,519.002,570.002,519.002,570.002,520.67325,100
18 Mar 20242,560.002,565.002,550.002,559.002,509.88120,100
15 Mar 20242,515.002,556.002,515.002,531.002,482.42256,600
14 Mar 20242,520.002,530.002,512.002,530.002,481.44106,600
13 Mar 20242,540.002,542.002,498.002,511.002,462.80159,100
12 Mar 20242,525.002,527.002,494.002,519.002,470.65161,900
11 Mar 20242,553.002,560.002,508.002,525.002,476.53233,700
08 Mar 20242,516.002,552.002,516.002,550.002,501.05223,300
07 Mar 20242,525.002,540.002,523.002,526.002,477.52314,600
06 Mar 20242,525.002,546.002,517.002,538.002,489.28222,800
05 Mar 20242,525.002,541.002,512.002,530.002,481.44394,300
04 Mar 20242,569.002,570.002,528.002,542.002,493.21282,200
01 Mar 20242,566.002,574.002,556.002,567.002,517.73257,600
29 Feb 20242,606.002,617.002,576.002,579.002,529.50327,300
28 Feb 20242,625.002,627.002,587.002,597.002,547.15302,900
27 Feb 20242,615.002,635.002,609.002,630.002,579.52193,000
26 Feb 20242,620.002,620.002,595.002,609.002,558.92191,400
22 Feb 20242,591.002,595.002,563.002,590.002,540.29197,100
21 Feb 20242,603.002,613.002,561.002,578.002,528.52224,200
20 Feb 20242,614.002,619.002,597.002,610.002,559.90140,800
19 Feb 20242,576.002,610.002,567.002,610.002,559.90162,500
16 Feb 20242,559.002,575.002,545.002,565.002,515.77150,600
15 Feb 20242,575.002,580.002,526.002,551.002,502.04196,300
14 Feb 20242,580.002,580.002,521.002,552.002,503.02222,800
13 Feb 20242,605.002,613.002,562.002,582.002,532.44213,600
09 Feb 20242,566.002,580.002,552.002,567.002,517.73159,300
08 Feb 20242,549.002,590.002,517.002,573.002,523.61303,100
07 Feb 20242,606.002,653.002,510.002,517.002,468.69719,100
06 Feb 20242,659.002,664.002,622.002,622.002,571.67206,000
05 Feb 20242,695.002,695.002,662.002,662.002,610.91149,700
02 Feb 20242,693.002,693.002,651.002,680.002,628.56137,000
01 Feb 20242,659.002,700.002,656.002,696.002,644.25173,400
31 Jan 20242,635.002,661.002,628.002,660.002,608.94103,600
30 Jan 20242,639.002,645.002,627.002,630.002,579.5292,900
29 Jan 20242,624.002,640.002,621.002,635.002,584.4296,600
26 Jan 20242,638.002,645.002,621.002,621.002,570.69119,000
25 Jan 20242,619.002,657.002,619.002,642.002,591.29105,800
24 Jan 20242,638.002,648.002,619.002,628.002,577.56110,400
23 Jan 20242,685.002,696.002,643.002,650.002,599.14142,000
22 Jan 20242,661.002,680.002,645.002,680.002,628.56140,700
19 Jan 20242,634.002,650.002,627.002,637.002,586.38150,300
18 Jan 20242,605.002,623.002,595.002,604.002,554.02128,200
17 Jan 20242,624.002,653.002,603.002,605.002,555.00171,800
16 Jan 20242,651.002,656.002,595.002,601.002,551.08196,500
15 Jan 20242,598.002,638.002,598.002,638.002,587.3739,200
12 Jan 20242,609.002,623.002,580.002,601.002,551.08160,100
11 Jan 20242,584.002,599.002,573.002,593.002,543.23159,500
10 Jan 20242,548.002,572.002,540.002,571.002,521.65139,600
09 Jan 20242,550.002,569.002,537.002,546.002,497.13172,600
05 Jan 20242,522.002,545.002,522.002,534.002,485.36154,300
04 Jan 20242,477.002,514.002,455.002,512.002,463.78216,000
29 Dec 20232,442.002,452.002,436.002,451.002,403.9587,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...