Harima B.Stem Corporation (9780.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 719.00 | 719.00 | 668.00 | 671.00 | 671.00 | 2,900 |
| 25 Apr 2024 | 661.00 | 670.00 | 661.00 | 664.00 | 664.00 | 1,200 |
| 24 Apr 2024 | 657.00 | 665.00 | 657.00 | 663.00 | 663.00 | 900 |
| 23 Apr 2024 | 665.00 | 672.00 | 665.00 | 666.00 | 666.00 | 1,600 |
| 22 Apr 2024 | 669.00 | 677.00 | 664.00 | 668.00 | 668.00 | 4,900 |
| 19 Apr 2024 | 681.00 | 700.00 | 650.00 | 677.00 | 677.00 | 10,200 |
| 18 Apr 2024 | 679.00 | 696.00 | 679.00 | 685.00 | 685.00 | 1,200 |
| 17 Apr 2024 | 677.00 | 685.00 | 677.00 | 685.00 | 685.00 | 2,900 |
| 16 Apr 2024 | 690.00 | 691.00 | 683.00 | 683.00 | 683.00 | 1,900 |
| 15 Apr 2024 | 690.00 | 727.00 | 676.00 | 689.00 | 689.00 | 8,300 |
| 12 Apr 2024 | 685.00 | 692.00 | 674.00 | 684.00 | 684.00 | 2,100 |
| 11 Apr 2024 | 684.00 | 691.00 | 684.00 | 684.00 | 684.00 | 2,000 |
| 10 Apr 2024 | 682.00 | 688.00 | 680.00 | 682.00 | 682.00 | 3,200 |
| 09 Apr 2024 | 686.00 | 699.00 | 682.00 | 689.00 | 689.00 | 3,400 |
| 08 Apr 2024 | 695.00 | 700.00 | 692.00 | 692.00 | 692.00 | 4,100 |
| 05 Apr 2024 | 702.00 | 703.00 | 692.00 | 692.00 | 692.00 | 7,000 |
| 04 Apr 2024 | 700.00 | 747.00 | 699.00 | 699.00 | 699.00 | 13,000 |
| 03 Apr 2024 | 682.00 | 682.00 | 625.00 | 666.00 | 666.00 | 10,500 |
| 02 Apr 2024 | 726.00 | 731.00 | 680.00 | 680.00 | 680.00 | 10,000 |
| 01 Apr 2024 | 752.00 | 752.00 | 726.00 | 726.00 | 726.00 | 6,900 |
| 29 Mar 2024 | 738.00 | 764.00 | 734.00 | 757.00 | 757.00 | 5,300 |
| 28 Mar 2024 | 776.00 | 776.00 | 727.00 | 734.00 | 734.00 | 9,600 |
| 28 Mar 2024 | 9 Dividend | |||||
| 28 Mar 2024 | 5:1 Stock split | |||||
| 27 Mar 2024 | 740.00 | 741.00 | 740.00 | 740.00 | 731.00 | 4,000 |
| 26 Mar 2024 | 738.00 | 742.00 | 735.00 | 741.00 | 731.99 | 4,000 |
| 25 Mar 2024 | 743.00 | 743.00 | 732.00 | 741.00 | 731.99 | 7,000 |
| 22 Mar 2024 | 732.00 | 744.00 | 732.00 | 744.00 | 734.95 | 3,500 |
| 21 Mar 2024 | 724.00 | 734.00 | 722.00 | 722.00 | 713.22 | 3,000 |
| 19 Mar 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 715.19 | 1,500 |
| 18 Mar 2024 | 720.00 | 748.00 | 720.00 | 724.00 | 715.19 | 3,000 |
| 15 Mar 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 707.29 | 500 |
| 14 Mar 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 707.29 | 500 |
| 13 Mar 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 707.29 | 1,000 |
| 12 Mar 2024 | 707.00 | 715.00 | 706.00 | 715.00 | 706.30 | 3,000 |
| 11 Mar 2024 | 720.00 | 720.00 | 706.00 | 707.00 | 698.40 | 2,000 |
| 08 Mar 2024 | 734.00 | 735.00 | 707.00 | 720.00 | 711.24 | 7,000 |
| 07 Mar 2024 | 732.00 | 747.00 | 731.00 | 731.00 | 722.11 | 27,500 |
| 06 Mar 2024 | 744.00 | 744.00 | 731.00 | 731.00 | 722.11 | 5,000 |
| 05 Mar 2024 | 740.00 | 740.00 | 730.00 | 730.00 | 721.12 | 4,500 |
| 04 Mar 2024 | 764.00 | 764.00 | 734.00 | 734.00 | 725.07 | 14,500 |
| 01 Mar 2024 | 741.00 | 755.00 | 736.00 | 750.00 | 740.88 | 4,000 |
| 29 Feb 2024 | 715.00 | 764.00 | 715.00 | 741.00 | 731.99 | 14,500 |
| 28 Feb 2024 | 706.00 | 711.00 | 706.00 | 711.00 | 702.35 | 2,500 |
| 27 Feb 2024 | 700.00 | 706.00 | 700.00 | 706.00 | 697.41 | 6,500 |
| 26 Feb 2024 | 680.00 | 714.00 | 680.00 | 695.00 | 686.55 | 15,500 |
| 22 Feb 2024 | 680.00 | 680.00 | 677.00 | 680.00 | 671.73 | 4,500 |
| 21 Feb 2024 | 665.00 | 678.00 | 665.00 | 678.00 | 669.75 | 2,000 |
| 20 Feb 2024 | 665.00 | 672.00 | 665.00 | 665.00 | 656.91 | 4,500 |
| 19 Feb 2024 | 663.00 | 669.00 | 663.00 | 664.00 | 655.92 | 4,500 |
| 16 Feb 2024 | 669.00 | 669.00 | 657.00 | 657.00 | 649.01 | 1,500 |
| 15 Feb 2024 | 675.00 | 676.00 | 645.00 | 646.00 | 638.14 | 8,500 |
| 14 Feb 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 676.67 | 1,000 |
| 13 Feb 2024 | 695.00 | 695.00 | 682.00 | 685.00 | 676.67 | 9,000 |
| 09 Feb 2024 | 689.00 | 694.00 | 680.00 | 683.00 | 674.69 | 7,500 |
| 08 Feb 2024 | 698.00 | 698.00 | 680.00 | 687.00 | 678.64 | 18,000 |
| 07 Feb 2024 | 671.00 | 688.00 | 671.00 | 678.00 | 669.75 | 3,500 |
| 06 Feb 2024 | 640.00 | 664.00 | 640.00 | 662.00 | 653.95 | 3,000 |
| 05 Feb 2024 | 660.00 | 660.00 | 640.00 | 640.00 | 632.22 | 6,500 |
| 02 Feb 2024 | 674.00 | 674.00 | 674.00 | 674.00 | 665.80 | 500 |
| 01 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 651.97 | 1,500 |
| 31 Jan 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 653.95 | 500 |
| 30 Jan 2024 | 690.00 | 690.00 | 661.00 | 670.00 | 661.85 | 6,000 |
| 29 Jan 2024 | 691.00 | 691.00 | 663.00 | 663.00 | 654.94 | 1,000 |
| 26 Jan 2024 | 684.00 | 684.00 | 674.00 | 677.00 | 668.77 | 3,000 |
| 25 Jan 2024 | 680.00 | 680.00 | 670.00 | 670.00 | 661.85 | 2,000 |
| 24 Jan 2024 | 691.00 | 691.00 | 677.00 | 677.00 | 668.77 | 2,500 |
| 23 Jan 2024 | 666.00 | 666.00 | 666.00 | 666.00 | 657.90 | 500 |
| 22 Jan 2024 | 676.00 | 691.00 | 656.00 | 666.00 | 657.90 | 16,000 |
| 19 Jan 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 661.85 | 2,000 |
| 18 Jan 2024 | 681.00 | 684.00 | 681.00 | 684.00 | 675.68 | 1,000 |
| 17 Jan 2024 | 681.00 | 681.00 | 681.00 | 681.00 | 672.72 | - |
| 16 Jan 2024 | 691.00 | 691.00 | 681.00 | 681.00 | 672.72 | 1,000 |
| 15 Jan 2024 | 691.00 | 691.00 | 691.00 | 691.00 | 682.60 | 1,000 |
| 12 Jan 2024 | 708.00 | 711.00 | 705.00 | 708.00 | 699.39 | 3,500 |
| 11 Jan 2024 | 690.00 | 730.00 | 690.00 | 704.00 | 695.44 | 8,000 |
| 10 Jan 2024 | 691.00 | 692.00 | 691.00 | 692.00 | 683.58 | 5,000 |
| 09 Jan 2024 | 697.00 | 697.00 | 697.00 | 697.00 | 688.52 | 1,000 |
| 05 Jan 2024 | 705.00 | 705.00 | 691.00 | 691.00 | 682.60 | 2,500 |
| 04 Jan 2024 | 680.00 | 728.00 | 680.00 | 705.00 | 696.43 | 8,500 |
| 29 Dec 2023 | 675.00 | 675.00 | 661.00 | 661.00 | 652.96 | 2,000 |
| 28 Dec 2023 | 680.00 | 680.00 | 623.00 | 677.00 | 668.77 | 10,500 |
| 27 Dec 2023 | 693.00 | 693.00 | 660.00 | 682.00 | 673.71 | 5,500 |
| 26 Dec 2023 | 666.00 | 704.00 | 666.00 | 697.00 | 688.52 | 8,500 |
| 25 Dec 2023 | 664.00 | 664.00 | 664.00 | 664.00 | 655.92 | 500 |
| 22 Dec 2023 | 674.00 | 688.00 | 660.00 | 688.00 | 679.63 | 5,500 |
| 21 Dec 2023 | 670.00 | 690.00 | 670.00 | 674.00 | 665.80 | 5,500 |
| 20 Dec 2023 | 643.00 | 676.00 | 643.00 | 676.00 | 667.78 | 3,500 |
| 19 Dec 2023 | 657.00 | 657.00 | 643.00 | 657.00 | 649.01 | 2,500 |
| 18 Dec 2023 | 631.00 | 657.00 | 631.00 | 657.00 | 649.01 | 1,000 |
| 15 Dec 2023 | 663.00 | 663.00 | 645.00 | 659.00 | 650.99 | 2,500 |
| 14 Dec 2023 | 637.00 | 663.00 | 637.00 | 663.00 | 654.94 | 5,000 |
| 13 Dec 2023 | 620.00 | 689.00 | 620.00 | 665.00 | 656.91 | 27,000 |
| 12 Dec 2023 | 610.00 | 610.00 | 598.80 | 605.00 | 597.64 | 2,500 |
| 11 Dec 2023 | 612.00 | 612.00 | 600.00 | 600.00 | 592.70 | 1,000 |
| 08 Dec 2023 | 611.00 | 612.00 | 610.00 | 612.00 | 604.56 | 2,500 |
| 07 Dec 2023 | 617.00 | 620.00 | 612.00 | 612.00 | 604.56 | 11,000 |
| 06 Dec 2023 | 569.00 | 588.00 | 569.00 | 588.00 | 580.85 | 12,500 |
| 05 Dec 2023 | 566.40 | 568.20 | 566.40 | 568.20 | 561.29 | 1,000 |
| 04 Dec 2023 | 566.60 | 568.00 | 566.60 | 568.00 | 561.09 | 2,000 |
| *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.