Australia markets closed

Sankyo Frontier Co.,Ltd. (9639.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,205.00-25.00 (-0.59%)
At close: 03:15PM JST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20244,245.004,245.004,205.004,205.004,205.001,800
21 June 20244,245.004,250.004,230.004,230.004,230.002,100
20 June 20244,215.004,230.004,205.004,220.004,220.002,500
19 June 20244,185.004,240.004,185.004,235.004,235.002,300
18 June 20244,190.004,200.004,160.004,185.004,185.002,100
17 June 20244,190.004,195.004,155.004,160.004,160.002,200
14 June 20244,180.004,190.004,175.004,180.004,180.001,400
13 June 20244,200.004,210.004,180.004,190.004,190.005,200
12 June 20244,220.004,235.004,210.004,215.004,215.002,100
11 June 20244,250.004,250.004,210.004,220.004,220.005,400
10 June 20244,250.004,260.004,230.004,250.004,250.009,400
07 June 20244,180.004,200.004,180.004,190.004,190.00700
06 June 20244,185.004,205.004,180.004,185.004,185.003,100
05 June 20244,160.004,200.004,160.004,185.004,185.001,900
04 June 20244,235.004,235.004,210.004,210.004,210.001,400
03 June 20244,200.004,225.004,200.004,225.004,225.001,500
31 May 20244,155.004,180.004,155.004,180.004,180.00300
30 May 20244,125.004,160.004,125.004,150.004,150.001,200
29 May 20244,150.004,155.004,145.004,150.004,150.003,800
28 May 20244,150.004,160.004,150.004,155.004,155.001,600
27 May 20244,150.004,185.004,150.004,150.004,150.003,300
24 May 20244,160.004,170.004,150.004,150.004,150.00800
23 May 20244,185.004,185.004,130.004,160.004,160.005,300
22 May 20244,190.004,200.004,190.004,190.004,190.00800
21 May 20244,190.004,195.004,180.004,190.004,190.001,100
20 May 20244,190.004,195.004,190.004,190.004,190.001,100
17 May 20244,205.004,220.004,195.004,200.004,200.002,200
16 May 20244,225.004,225.004,200.004,205.004,205.002,800
15 May 20244,290.004,290.004,205.004,210.004,210.006,300
14 May 20244,255.004,300.004,240.004,295.004,295.003,100
13 May 20244,220.004,255.004,210.004,250.004,250.001,400
10 May 20244,280.004,295.004,250.004,250.004,250.00900
09 May 20244,295.004,295.004,295.004,295.004,295.00200
08 May 20244,280.004,295.004,280.004,295.004,295.00300
07 May 20244,245.004,295.004,245.004,280.004,280.002,100
02 May 20244,290.004,290.004,270.004,285.004,285.002,400
01 May 20244,280.004,295.004,280.004,280.004,280.00600
30 Apr 20244,240.004,310.004,240.004,300.004,300.006,300
26 Apr 20244,220.004,240.004,215.004,240.004,240.001,600
25 Apr 20244,220.004,230.004,220.004,220.004,220.001,300
24 Apr 20244,205.004,210.004,200.004,210.004,210.00600
23 Apr 20244,200.004,230.004,200.004,220.004,220.002,800
22 Apr 20244,215.004,225.004,200.004,200.004,200.003,000
19 Apr 20244,250.004,260.004,190.004,200.004,200.002,800
18 Apr 20244,245.004,270.004,240.004,255.004,255.005,100
17 Apr 20244,265.004,280.004,235.004,245.004,245.002,800
16 Apr 20244,190.004,250.004,180.004,250.004,250.005,300
15 Apr 20244,190.004,250.004,190.004,250.004,250.001,100
12 Apr 20244,210.004,240.004,200.004,230.004,230.003,200
11 Apr 20244,170.004,200.004,170.004,200.004,200.001,900
10 Apr 20244,260.004,260.004,235.004,235.004,235.00700
09 Apr 20244,235.004,265.004,235.004,260.004,260.003,400
08 Apr 20244,225.004,275.004,210.004,230.004,230.003,600
05 Apr 20244,225.004,235.004,190.004,225.004,225.003,900
04 Apr 20244,190.004,255.004,190.004,225.004,225.00800
03 Apr 20244,200.004,265.004,160.004,240.004,240.004,900
02 Apr 20244,220.004,220.004,205.004,215.004,215.001,800
01 Apr 20244,220.004,235.004,170.004,180.004,180.002,200
29 Mar 20244,250.004,285.004,240.004,250.004,250.001,700
28 Mar 20244,215.004,255.004,215.004,240.004,240.001,500
28 Mar 202480 Dividend
27 Mar 20244,265.004,355.004,265.004,290.004,210.009,600
26 Mar 20244,235.004,255.004,230.004,245.004,165.841,900
25 Mar 20244,290.004,290.004,240.004,260.004,180.562,700
22 Mar 20244,345.004,350.004,290.004,325.004,244.354,400
21 Mar 20244,255.004,355.004,195.004,320.004,239.4424,000
19 Mar 20244,150.004,280.004,150.004,185.004,106.968,300
18 Mar 20244,185.004,195.004,135.004,135.004,057.897,000
15 Mar 20244,170.004,190.004,145.004,190.004,111.864,000
14 Mar 20244,155.004,175.004,155.004,175.004,097.14500
13 Mar 20244,180.004,185.004,165.004,170.004,092.24700
12 Mar 20244,180.004,180.004,115.004,170.004,092.243,100
11 Mar 20244,280.004,280.004,165.004,185.004,106.966,100
08 Mar 20244,230.004,290.004,230.004,285.004,205.093,800
07 Mar 20244,275.004,275.004,250.004,255.004,175.655,400
06 Mar 20244,260.004,285.004,230.004,250.004,170.756,900
05 Mar 20244,200.004,270.004,190.004,260.004,180.566,100
04 Mar 20244,300.004,300.004,185.004,220.004,141.3113,500
01 Mar 20244,310.004,310.004,245.004,280.004,200.194,400
29 Feb 20244,320.004,320.004,275.004,315.004,234.533,500
28 Feb 20244,285.004,335.004,280.004,310.004,229.638,600
27 Feb 20244,265.004,285.004,250.004,285.004,205.092,300
26 Feb 20244,250.004,295.004,250.004,270.004,190.374,300
22 Feb 20244,265.004,290.004,240.004,270.004,190.375,600
21 Feb 20244,305.004,315.004,260.004,260.004,180.564,800
20 Feb 20244,290.004,310.004,290.004,305.004,224.721,200
19 Feb 20244,270.004,290.004,270.004,290.004,210.001,100
16 Feb 20244,280.004,280.004,255.004,270.004,190.373,500
15 Feb 20244,280.004,290.004,270.004,280.004,200.193,900
14 Feb 20244,315.004,315.004,285.004,300.004,219.814,000
13 Feb 20244,325.004,325.004,285.004,315.004,234.535,200
09 Feb 20244,295.004,330.004,270.004,290.004,210.0010,100
08 Feb 20244,330.004,350.004,275.004,325.004,244.3515,000
07 Feb 20244,325.004,390.004,325.004,390.004,308.149,900
06 Feb 20244,270.004,330.004,270.004,330.004,249.255,200
05 Feb 20244,275.004,290.004,250.004,260.004,180.569,700
02 Feb 20244,240.004,245.004,215.004,225.004,146.214,900
01 Feb 20244,220.004,240.004,215.004,235.004,156.033,400
31 Jan 20244,215.004,230.004,200.004,225.004,146.213,900
30 Jan 20244,220.004,225.004,215.004,215.004,136.402,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...