Australia markets closed

Suzuyo Shinwart Corporation (9360.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,524.00-1.00 (-0.04%)
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,503.002,535.002,501.002,524.002,524.0012,300
01 May 20242,576.002,578.002,520.002,525.002,525.009,500
30 Apr 20242,531.002,619.002,503.002,580.002,580.0018,200
26 Apr 20242,555.002,570.002,420.002,531.002,531.0014,400
25 Apr 20242,565.002,592.002,501.002,505.002,505.0011,100
24 Apr 20242,559.002,595.002,518.002,592.002,592.0013,500
23 Apr 20242,592.002,640.002,480.002,546.002,546.0026,300
22 Apr 20242,583.002,653.002,524.002,555.002,555.0022,300
19 Apr 20242,670.002,670.002,553.002,583.002,583.0033,000
18 Apr 20242,577.002,730.002,492.002,604.002,604.0062,000
17 Apr 20242,645.002,900.002,568.002,627.002,627.00340,100
16 Apr 20242,593.002,671.002,545.002,545.002,545.0015,500
15 Apr 20242,569.002,683.002,540.002,611.002,611.0028,700
12 Apr 20242,606.002,718.002,560.002,585.002,585.0032,500
11 Apr 20242,652.002,736.002,559.002,582.002,582.0074,900
10 Apr 20242,472.002,915.002,421.002,666.002,666.00466,800
09 Apr 20242,380.002,500.002,363.002,415.002,415.0011,400
08 Apr 20242,416.002,464.002,383.002,400.002,400.0010,500
05 Apr 20242,400.002,485.002,352.002,396.002,396.0023,700
04 Apr 20242,534.002,699.002,484.002,500.002,500.0033,300
03 Apr 20242,746.002,795.002,503.002,533.002,533.00205,600
02 Apr 20242,546.002,946.002,503.002,946.002,946.0076,700
01 Apr 20242,406.002,470.002,326.002,446.002,446.0026,500
29 Mar 20242,317.002,359.002,294.002,300.002,300.003,200
28 Mar 20242,300.002,351.002,300.002,305.002,305.003,500
28 Mar 202440 Dividend
27 Mar 20242,286.002,317.002,286.002,317.002,277.002,600
26 Mar 20242,285.002,309.002,262.002,286.002,246.543,500
25 Mar 20242,300.002,330.002,246.002,280.002,240.646,900
22 Mar 20242,298.002,320.002,250.002,300.002,260.296,800
21 Mar 20242,290.002,345.002,193.002,273.002,233.769,600
19 Mar 20242,171.002,277.002,171.002,277.002,237.696,600
18 Mar 20242,198.002,220.002,144.002,171.002,133.5210,700
15 Mar 20242,173.002,203.002,166.002,166.002,128.614,700
14 Mar 20242,245.002,245.002,171.002,203.002,164.975,700
13 Mar 20242,282.002,282.002,208.002,250.002,211.165,200
12 Mar 20242,250.002,315.002,178.002,291.002,251.458,300
11 Mar 20242,249.002,300.002,205.002,269.002,229.838,500
08 Mar 20242,358.002,383.002,215.002,273.002,233.7618,500
07 Mar 20242,488.002,492.002,265.002,308.002,268.1630,100
06 Mar 20242,300.002,555.002,275.002,388.002,346.7742,200
05 Mar 20242,193.002,323.002,131.002,255.002,216.0736,000
04 Mar 20242,058.002,150.002,030.002,129.002,092.2546,700
01 Mar 20241,974.002,008.001,968.002,008.001,973.339,700
29 Feb 20242,006.002,006.001,966.001,974.001,939.926,900
28 Feb 20241,980.002,020.001,975.002,006.001,971.378,100
27 Feb 20241,984.002,009.001,981.001,983.001,948.777,700
26 Feb 20242,000.002,003.001,987.001,988.001,953.687,900
22 Feb 20242,021.002,023.001,981.001,998.001,963.519,500
21 Feb 20242,015.002,028.001,980.002,021.001,986.115,200
20 Feb 20242,019.002,049.002,016.002,016.001,981.2013,900
19 Feb 20241,980.002,018.001,969.002,013.001,978.259,800
16 Feb 20241,921.001,963.001,913.001,960.001,926.169,100
15 Feb 20241,996.001,997.001,922.001,930.001,896.6815,500
14 Feb 20242,022.002,029.001,957.001,991.001,956.6326,500
13 Feb 20241,994.002,092.001,972.002,059.002,023.4587,900
09 Feb 20242,319.002,380.002,319.002,354.002,313.3633,300
08 Feb 20242,350.002,365.002,290.002,346.002,305.5015,700
07 Feb 20242,289.002,346.002,259.002,344.002,303.5314,200
06 Feb 20242,261.002,316.002,245.002,285.002,245.5511,300
05 Feb 20242,240.002,300.002,235.002,261.002,221.979,600
02 Feb 20242,326.002,326.002,223.002,275.002,235.738,500
01 Feb 20242,366.002,366.002,200.002,276.002,236.7114,400
31 Jan 20242,399.002,423.002,333.002,375.002,334.007,900
30 Jan 20242,299.002,442.002,277.002,369.002,328.1019,600
29 Jan 20242,188.002,278.002,179.002,273.002,233.7613,600
26 Jan 20242,201.002,201.002,152.002,153.002,115.834,200
25 Jan 20242,200.002,222.002,127.002,185.002,147.2811,700
24 Jan 20242,085.002,192.002,072.002,182.002,144.3319,800
23 Jan 20242,075.002,085.002,055.002,056.002,020.515,100
22 Jan 20242,028.002,084.002,028.002,062.002,026.4017,300
19 Jan 20242,021.002,033.002,014.002,024.001,989.062,600
18 Jan 20242,037.002,037.002,020.002,020.001,985.132,400
17 Jan 20242,040.002,049.002,020.002,030.001,994.955,500
16 Jan 20242,066.002,066.002,021.002,021.001,986.117,400
15 Jan 20242,045.002,054.002,043.002,051.002,015.591,100
12 Jan 20242,060.002,060.002,022.002,030.001,994.953,500
11 Jan 20242,073.002,074.002,031.002,050.002,014.617,600
10 Jan 20242,041.002,052.002,030.002,046.002,010.686,800
09 Jan 20242,017.002,043.002,002.002,033.001,997.908,700
05 Jan 20242,008.002,017.001,994.002,001.001,966.466,300
04 Jan 20242,035.002,035.001,989.002,007.001,972.356,700
29 Dec 20232,029.002,029.001,963.002,001.001,966.467,100
28 Dec 20232,003.002,022.002,003.002,022.001,987.091,800
27 Dec 20232,028.002,028.002,005.002,005.001,970.393,700
26 Dec 20232,029.002,029.002,009.002,013.001,978.256,900
25 Dec 20232,070.002,078.002,019.002,019.001,984.1411,200
22 Dec 20232,131.002,159.001,999.002,046.002,010.6831,600
21 Dec 20231,945.002,163.001,921.002,081.002,045.0763,200
20 Dec 20231,900.001,914.001,885.001,910.001,877.033,300
19 Dec 20231,900.001,903.001,885.001,900.001,867.203,800
18 Dec 20231,923.001,923.001,880.001,884.001,851.484,900
15 Dec 20231,843.001,890.001,843.001,883.001,850.494,000
14 Dec 20231,929.001,929.001,841.001,879.001,846.569,700
13 Dec 20231,901.001,909.001,890.001,909.001,876.041,200
12 Dec 20231,925.001,936.001,900.001,915.001,881.943,300
11 Dec 20231,917.001,920.001,899.001,918.001,884.892,000
08 Dec 20231,900.001,910.001,871.001,900.001,867.208,000
07 Dec 20231,910.001,915.001,882.001,900.001,867.207,600
06 Dec 20231,906.001,910.001,897.001,897.001,864.251,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...