UK markets closed

Kanda Tsushinki Co., Ltd. (1992.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,180.000.00 (0.00%)
At close: 03:10PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242,180.002,180.002,180.002,180.002,180.00100
09 May 20242,180.002,180.002,180.002,180.002,180.00100
08 May 20242,220.002,220.002,220.002,220.002,220.00-
07 May 20242,220.002,220.002,220.002,220.002,220.00-
02 May 20242,230.002,243.002,184.002,220.002,220.001,100
01 May 20242,230.002,230.002,230.002,230.002,230.00-
30 Apr 20242,242.002,242.002,230.002,230.002,230.00300
26 Apr 20242,221.002,233.002,221.002,230.002,230.00800
25 Apr 20242,280.002,280.002,199.002,221.002,221.001,300
24 Apr 20242,150.002,197.002,150.002,197.002,197.00200
23 Apr 20242,100.002,103.002,100.002,103.002,103.00200
22 Apr 20242,100.002,125.002,075.002,124.002,124.00900
19 Apr 20242,103.002,103.002,100.002,100.002,100.00700
18 Apr 20242,149.002,149.002,149.002,149.002,149.00200
17 Apr 20242,199.002,199.002,199.002,199.002,199.00-
16 Apr 20242,199.002,199.002,199.002,199.002,199.00-
15 Apr 20242,251.002,251.002,167.002,199.002,199.001,300
12 Apr 20242,251.002,251.002,251.002,251.002,251.00-
11 Apr 20242,251.002,251.002,251.002,251.002,251.00200
10 Apr 20242,400.002,400.002,251.002,251.002,251.002,000
09 Apr 20242,200.002,200.002,200.002,200.002,200.00-
08 Apr 20242,200.002,200.002,200.002,200.002,200.00-
05 Apr 20242,208.002,208.002,200.002,200.002,200.00200
04 Apr 20242,258.002,258.002,222.002,222.002,222.00700
03 Apr 20242,259.002,259.002,259.002,259.002,259.00200
02 Apr 20242,258.002,258.002,258.002,258.002,258.00-
01 Apr 20242,350.002,350.002,252.002,258.002,258.00500
29 Mar 20242,269.002,269.002,259.002,259.002,259.00400
28 Mar 20242,394.002,394.002,245.002,284.002,284.002,500
28 Mar 202461 Dividend
27 Mar 20242,360.002,480.002,360.002,455.002,394.001,100
26 Mar 20242,335.002,363.002,335.002,359.002,300.391,100
25 Mar 20242,350.002,374.002,317.002,334.002,276.011,100
22 Mar 20242,300.002,300.002,300.002,300.002,242.85100
21 Mar 20242,267.002,318.002,264.002,298.002,240.901,300
19 Mar 20242,326.002,356.002,313.002,313.002,255.531,200
18 Mar 20242,349.002,378.002,348.002,349.002,290.631,300
15 Mar 20242,349.002,349.002,349.002,349.002,290.63100
14 Mar 20242,304.002,304.002,224.002,268.002,211.65900
13 Mar 20242,305.002,305.002,305.002,305.002,247.73100
12 Mar 20242,291.002,341.002,291.002,305.002,247.731,800
11 Mar 20242,207.002,273.002,180.002,241.002,185.323,500
08 Mar 20242,484.002,484.002,388.002,388.002,328.661,300
07 Mar 20242,544.002,544.002,450.002,484.002,422.28900
06 Mar 20242,597.002,597.002,401.002,544.002,480.791,900
05 Mar 20242,400.002,660.002,370.002,370.002,311.116,600
04 Mar 20242,191.002,300.002,191.002,300.002,242.851,100
01 Mar 20242,241.002,241.002,241.002,241.002,185.32100
29 Feb 20242,216.002,233.002,179.002,200.002,145.341,100
28 Feb 20242,203.002,218.002,171.002,215.002,159.96400
27 Feb 20242,193.002,241.002,185.002,200.002,145.34900
26 Feb 20242,192.002,242.002,153.002,242.002,186.29900
22 Feb 20242,220.002,220.002,123.002,216.002,160.941,600
21 Feb 20242,220.002,220.002,220.002,220.002,164.84200
20 Feb 20242,150.002,247.002,150.002,220.002,164.847,000
19 Feb 20242,271.002,334.002,271.002,313.002,255.53600
16 Feb 20242,201.002,253.002,201.002,253.002,197.02600
15 Feb 20242,274.002,280.002,228.002,228.002,172.64600
14 Feb 20242,230.002,274.002,224.002,274.002,217.50600
13 Feb 20242,279.002,280.002,279.002,280.002,223.35400
09 Feb 20242,330.002,330.002,279.002,279.002,222.37600
08 Feb 20242,331.002,331.002,330.002,330.002,272.11200
07 Feb 20242,348.002,350.002,250.002,341.002,282.831,700
06 Feb 20242,252.002,349.002,173.002,349.002,290.639,000
05 Feb 20242,198.002,250.002,150.002,250.002,194.092,200
02 Feb 20242,198.002,198.002,148.002,198.002,143.39300
01 Feb 20242,219.002,219.002,168.002,168.002,114.13400
31 Jan 20242,193.002,224.002,193.002,193.002,138.51400
30 Jan 20242,308.002,308.002,143.002,193.002,138.511,400
29 Jan 20242,270.002,270.002,162.002,208.002,153.141,500
26 Jan 20242,275.002,275.002,220.002,220.002,164.84900
25 Jan 20242,257.002,288.002,257.002,275.002,218.471,300
24 Jan 20242,257.002,257.002,257.002,257.002,200.92-
23 Jan 20242,212.002,257.002,212.002,257.002,200.92300
22 Jan 20242,195.002,305.002,195.002,216.002,160.941,800
19 Jan 20242,111.002,165.002,100.002,165.002,111.21500
18 Jan 20242,075.002,096.002,067.002,067.002,015.64800
17 Jan 20242,059.002,077.002,026.002,074.002,022.471,100
16 Jan 20241,965.002,097.001,965.002,049.001,998.091,300
15 Jan 20241,954.001,954.001,954.001,954.001,905.45100
12 Jan 20242,096.002,096.001,950.001,953.001,904.472,800
11 Jan 20242,070.002,103.002,001.002,103.002,050.752,400
10 Jan 20242,027.002,070.002,025.002,070.002,018.571,600
09 Jan 20242,040.002,040.001,987.001,987.001,937.63500
05 Jan 20242,080.002,081.002,036.002,037.001,986.39900
04 Jan 20241,933.002,000.001,907.001,950.001,901.55900
29 Dec 20231,850.001,907.001,850.001,906.001,858.642,300
28 Dec 20231,821.001,850.001,820.001,850.001,804.031,300
27 Dec 20231,820.001,820.001,820.001,820.001,774.781,800
26 Dec 20231,818.001,820.001,818.001,820.001,774.78400
25 Dec 20231,810.001,810.001,801.001,801.001,756.25300
22 Dec 20231,800.001,800.001,800.001,800.001,755.27-
21 Dec 20231,779.001,800.001,776.001,800.001,755.27500
20 Dec 20231,818.001,819.001,818.001,819.001,773.80400
19 Dec 20231,760.001,819.001,760.001,819.001,773.80400
18 Dec 20231,760.001,760.001,760.001,760.001,716.27100
15 Dec 20231,828.001,828.001,828.001,828.001,782.58-
14 Dec 20231,820.001,828.001,820.001,828.001,782.58200
13 Dec 20231,800.001,800.001,800.001,800.001,755.27100
12 Dec 20231,800.001,800.001,799.001,800.001,755.271,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...