Australia markets closed

Kyodo Paper Holdings (9849.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,910.00-30.00 (-0.61%)
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 20244,910.004,910.004,910.004,910.004,910.00100
28 May 20244,940.004,940.004,940.004,940.004,940.00-
27 May 20244,910.004,940.004,910.004,940.004,940.00300
24 May 20244,895.004,945.004,895.004,945.004,945.00300
23 May 20244,950.004,950.004,950.004,950.004,950.00-
22 May 20244,950.004,950.004,950.004,950.004,950.00-
21 May 20244,895.004,950.004,895.004,950.004,950.00200
20 May 20244,920.004,920.004,895.004,895.004,895.00300
17 May 20244,895.004,895.004,895.004,895.004,895.00100
16 May 20244,930.004,930.004,930.004,930.004,930.00100
15 May 20244,940.004,940.004,940.004,940.004,940.00100
14 May 20244,950.004,950.004,940.004,940.004,940.00400
13 May 20244,845.004,845.004,845.004,845.004,845.00-
10 May 20244,845.004,845.004,845.004,845.004,845.00200
09 May 20244,835.004,835.004,835.004,835.004,835.00-
08 May 20244,835.004,835.004,835.004,835.004,835.00-
07 May 20244,835.004,835.004,835.004,835.004,835.00-
02 May 20244,835.004,835.004,835.004,835.004,835.00100
01 May 20244,870.004,870.004,870.004,870.004,870.00100
30 Apr 20244,950.004,950.004,950.004,950.004,950.00-
26 Apr 20244,950.004,950.004,950.004,950.004,950.00-
25 Apr 20244,950.004,950.004,950.004,950.004,950.00-
24 Apr 20244,950.004,950.004,950.004,950.004,950.00-
23 Apr 20244,950.004,950.004,950.004,950.004,950.00100
22 Apr 20244,950.004,950.004,950.004,950.004,950.00200
19 Apr 20244,800.004,800.004,800.004,800.004,800.00-
18 Apr 20244,800.004,800.004,800.004,800.004,800.00100
17 Apr 20244,800.004,800.004,800.004,800.004,800.00100
16 Apr 20244,790.004,790.004,785.004,785.004,785.00200
15 Apr 20244,900.004,900.004,800.004,800.004,800.00300
12 Apr 20244,880.004,880.004,880.004,880.004,880.00-
11 Apr 20244,880.004,880.004,880.004,880.004,880.00-
10 Apr 20244,810.004,880.004,810.004,880.004,880.00300
09 Apr 20244,750.004,750.004,750.004,750.004,750.00100
08 Apr 20244,750.004,750.004,750.004,750.004,750.00100
05 Apr 20244,760.004,760.004,760.004,760.004,760.00200
04 Apr 20244,760.004,760.004,760.004,760.004,760.00100
03 Apr 20244,810.004,810.004,810.004,810.004,810.00-
02 Apr 20244,810.004,810.004,810.004,810.004,810.00100
01 Apr 20244,800.004,845.004,800.004,800.004,800.00300
29 Mar 20244,870.004,870.004,850.004,850.004,850.00200
28 Mar 20245,040.005,040.004,730.004,870.004,870.001,100
28 Mar 202450 Dividend
27 Mar 20245,020.005,100.005,020.005,100.005,050.00800
26 Mar 20245,020.005,080.005,000.005,080.005,030.20600
25 Mar 20245,070.005,070.004,980.004,980.004,931.18500
22 Mar 20244,890.004,890.004,890.004,890.004,842.06100
21 Mar 20244,890.004,890.004,890.004,890.004,842.06200
19 Mar 20244,890.004,890.004,890.004,890.004,842.06-
18 Mar 20244,890.004,890.004,890.004,890.004,842.06300
15 Mar 20244,930.004,930.004,820.004,890.004,842.06500
14 Mar 20244,930.004,930.004,930.004,930.004,881.67100
13 Mar 20244,910.004,980.004,910.004,980.004,931.18200
12 Mar 20244,915.004,915.004,910.004,910.004,861.86200
11 Mar 20244,920.004,920.004,920.004,920.004,871.76-
08 Mar 20244,920.004,920.004,920.004,920.004,871.76-
07 Mar 20244,920.004,920.004,920.004,920.004,871.76-
06 Mar 20244,920.004,920.004,920.004,920.004,871.76100
05 Mar 20245,030.005,030.004,930.004,930.004,881.67400
04 Mar 20245,030.005,030.005,030.005,030.004,980.69100
01 Mar 20244,950.004,960.004,915.004,960.004,911.37500
29 Feb 20244,930.004,930.004,930.004,930.004,881.67100
28 Feb 20244,920.004,945.004,920.004,945.004,896.52300
27 Feb 20244,900.004,935.004,895.004,935.004,886.62400
26 Feb 20244,905.004,905.004,895.004,900.004,851.96400
22 Feb 20244,875.004,880.004,875.004,880.004,832.16200
21 Feb 20244,875.004,875.004,875.004,875.004,827.21200
20 Feb 20244,935.004,935.004,925.004,925.004,876.72400
19 Feb 20244,875.004,875.004,875.004,875.004,827.21100
16 Feb 20244,805.004,805.004,805.004,805.004,757.89100
15 Feb 20244,830.004,830.004,800.004,800.004,752.94200
14 Feb 20244,855.004,900.004,850.004,900.004,851.96400
13 Feb 20244,900.004,900.004,900.004,900.004,851.96100
09 Feb 20244,815.004,885.004,815.004,885.004,837.11300
08 Feb 20244,875.004,875.004,875.004,875.004,827.21-
07 Feb 20244,875.004,875.004,875.004,875.004,827.21100
06 Feb 20244,805.004,805.004,805.004,805.004,757.89-
05 Feb 20244,805.004,805.004,805.004,805.004,757.89-
02 Feb 20244,805.004,805.004,805.004,805.004,757.89-
01 Feb 20244,830.004,830.004,800.004,805.004,757.89300
31 Jan 20244,825.004,900.004,825.004,900.004,851.96300
30 Jan 20244,890.004,895.004,890.004,895.004,847.01200
29 Jan 20244,870.004,870.004,800.004,825.004,777.70500
26 Jan 20244,800.004,800.004,800.004,800.004,752.94100
25 Jan 20244,760.004,760.004,760.004,760.004,713.33-
24 Jan 20244,760.004,760.004,760.004,760.004,713.33200
23 Jan 20244,780.004,780.004,780.004,780.004,733.14-
22 Jan 20244,780.004,780.004,780.004,780.004,733.14-
19 Jan 20244,780.004,780.004,780.004,780.004,733.14-
18 Jan 20244,770.004,780.004,770.004,780.004,733.14200
17 Jan 20244,780.004,780.004,780.004,780.004,733.14-
16 Jan 20244,780.004,780.004,780.004,780.004,733.14100
15 Jan 20244,800.004,800.004,800.004,800.004,752.94100
12 Jan 20244,800.004,800.004,800.004,800.004,752.94-
11 Jan 20244,800.004,800.004,800.004,800.004,752.94100
10 Jan 20244,765.004,765.004,765.004,765.004,718.28100
09 Jan 20244,830.004,830.004,765.004,765.004,718.28300
05 Jan 20244,800.004,800.004,800.004,800.004,752.94100
04 Jan 20244,805.004,805.004,730.004,805.004,757.89900
29 Dec 20234,800.004,800.004,800.004,800.004,752.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...