UK markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,254.00-6.00 (-0.27%)
At close: 03:15PM JST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20242,253.002,255.002,253.002,254.002,254.00600
03 Jun 20242,250.002,260.002,250.002,260.002,260.00800
31 May 20242,237.002,237.002,237.002,237.002,237.00200
30 May 20242,222.002,222.002,222.002,222.002,222.00300
29 May 20242,215.002,215.002,215.002,215.002,215.00200
28 May 20242,219.002,219.002,200.002,201.002,201.00500
27 May 20242,180.002,180.002,180.002,180.002,180.00300
24 May 20242,210.002,210.002,172.002,172.002,172.001,000
23 May 20242,210.002,210.002,210.002,210.002,210.00-
22 May 20242,210.002,210.002,210.002,210.002,210.00-
21 May 20242,210.002,210.002,210.002,210.002,210.00-
20 May 20242,210.002,210.002,210.002,210.002,210.00-
17 May 20242,210.002,210.002,210.002,210.002,210.00100
16 May 20242,220.002,220.002,220.002,220.002,220.00200
15 May 20242,220.002,220.002,220.002,220.002,220.00100
14 May 20242,220.002,220.002,220.002,220.002,220.00200
13 May 20242,181.002,220.002,181.002,220.002,220.00200
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 202466 Dividend
27 Mar 20242,360.002,480.002,360.002,455.002,389.001,100
26 Mar 20242,335.002,363.002,335.002,359.002,295.581,100
25 Mar 20242,350.002,374.002,317.002,334.002,271.251,100
22 Mar 20242,300.002,300.002,300.002,300.002,238.17100
21 Mar 20242,267.002,318.002,264.002,298.002,236.221,300
19 Mar 20242,326.002,356.002,313.002,313.002,250.821,200
18 Mar 20242,349.002,378.002,348.002,349.002,285.851,300
15 Mar 20242,349.002,349.002,349.002,349.002,285.85100
14 Mar 20242,304.002,304.002,224.002,268.002,207.03900
13 Mar 20242,305.002,305.002,305.002,305.002,243.03100
12 Mar 20242,291.002,341.002,291.002,305.002,243.031,800
11 Mar 20242,207.002,273.002,180.002,241.002,180.753,500
08 Mar 20242,484.002,484.002,388.002,388.002,323.801,300
07 Mar 20242,544.002,544.002,450.002,484.002,417.22900
06 Mar 20242,597.002,597.002,401.002,544.002,475.611,900
05 Mar 20242,400.002,660.002,370.002,370.002,306.296,600
04 Mar 20242,191.002,300.002,191.002,300.002,238.171,100
01 Mar 20242,241.002,241.002,241.002,241.002,180.75100
29 Feb 20242,216.002,233.002,179.002,200.002,140.861,100
28 Feb 20242,203.002,218.002,171.002,215.002,155.45400
27 Feb 20242,193.002,241.002,185.002,200.002,140.86900
26 Feb 20242,192.002,242.002,153.002,242.002,181.73900
22 Feb 20242,220.002,220.002,123.002,216.002,156.431,600
21 Feb 20242,220.002,220.002,220.002,220.002,160.32200
20 Feb 20242,150.002,247.002,150.002,220.002,160.327,000
19 Feb 20242,271.002,334.002,271.002,313.002,250.82600
16 Feb 20242,201.002,253.002,201.002,253.002,192.43600
15 Feb 20242,274.002,280.002,228.002,228.002,168.10600
14 Feb 20242,230.002,274.002,224.002,274.002,212.87600
13 Feb 20242,279.002,280.002,279.002,280.002,218.70400
09 Feb 20242,330.002,330.002,279.002,279.002,217.73600
08 Feb 20242,331.002,331.002,330.002,330.002,267.36200
07 Feb 20242,348.002,350.002,250.002,341.002,278.061,700
06 Feb 20242,252.002,349.002,173.002,349.002,285.859,000
05 Feb 20242,198.002,250.002,150.002,250.002,189.512,200
02 Feb 20242,198.002,198.002,148.002,198.002,138.91300
01 Feb 20242,219.002,219.002,168.002,168.002,109.72400
31 Jan 20242,193.002,224.002,193.002,193.002,134.04400
30 Jan 20242,308.002,308.002,143.002,193.002,134.041,400
29 Jan 20242,270.002,270.002,162.002,208.002,148.641,500
26 Jan 20242,275.002,275.002,220.002,220.002,160.32900
25 Jan 20242,257.002,288.002,257.002,275.002,213.841,300
24 Jan 20242,257.002,257.002,257.002,257.002,196.32-
23 Jan 20242,212.002,257.002,212.002,257.002,196.32300
22 Jan 20242,195.002,305.002,195.002,216.002,156.431,800
19 Jan 20242,111.002,165.002,100.002,165.002,106.80500
18 Jan 20242,075.002,096.002,067.002,067.002,011.43800
17 Jan 20242,059.002,077.002,026.002,074.002,018.241,100
16 Jan 20241,965.002,097.001,965.002,049.001,993.911,300
15 Jan 20241,954.001,954.001,954.001,954.001,901.47100
12 Jan 20242,096.002,096.001,950.001,953.001,900.502,800
11 Jan 20242,070.002,103.002,001.002,103.002,046.462,400
10 Jan 20242,027.002,070.002,025.002,070.002,014.351,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...