TSUKURUBA Inc. (2978.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1,069.00 | 1,069.00 | 1,049.00 | 1,058.00 | 1,058.00 | 6,200 |
| 09 May 2024 | 1,055.00 | 1,057.00 | 1,050.00 | 1,050.00 | 1,050.00 | 6,200 |
| 08 May 2024 | 1,059.00 | 1,101.00 | 1,054.00 | 1,057.00 | 1,057.00 | 31,100 |
| 07 May 2024 | 1,055.00 | 1,073.00 | 1,051.00 | 1,054.00 | 1,054.00 | 12,200 |
| 02 May 2024 | 1,035.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,050.00 | 12,200 |
| 01 May 2024 | 1,011.00 | 1,038.00 | 1,011.00 | 1,032.00 | 1,032.00 | 4,600 |
| 30 Apr 2024 | 1,009.00 | 1,044.00 | 1,009.00 | 1,022.00 | 1,022.00 | 21,100 |
| 26 Apr 2024 | 1,011.00 | 1,019.00 | 984.00 | 1,009.00 | 1,009.00 | 12,300 |
| 25 Apr 2024 | 1,024.00 | 1,024.00 | 998.00 | 1,005.00 | 1,005.00 | 12,900 |
| 24 Apr 2024 | 998.00 | 1,030.00 | 998.00 | 999.00 | 999.00 | 11,200 |
| 23 Apr 2024 | 995.00 | 1,032.00 | 990.00 | 994.00 | 994.00 | 17,700 |
| 22 Apr 2024 | 990.00 | 1,000.00 | 970.00 | 996.00 | 996.00 | 17,100 |
| 19 Apr 2024 | 990.00 | 994.00 | 960.00 | 994.00 | 994.00 | 11,600 |
| 18 Apr 2024 | 964.00 | 993.00 | 960.00 | 992.00 | 992.00 | 8,500 |
| 17 Apr 2024 | 983.00 | 993.00 | 952.00 | 979.00 | 979.00 | 20,900 |
| 16 Apr 2024 | 991.00 | 992.00 | 969.00 | 982.00 | 982.00 | 8,800 |
| 15 Apr 2024 | 989.00 | 999.00 | 975.00 | 992.00 | 992.00 | 7,300 |
| 12 Apr 2024 | 999.00 | 1,000.00 | 971.00 | 983.00 | 983.00 | 19,400 |
| 11 Apr 2024 | 970.00 | 998.00 | 970.00 | 992.00 | 992.00 | 27,800 |
| 10 Apr 2024 | 966.00 | 966.00 | 951.00 | 966.00 | 966.00 | 1,200 |
| 09 Apr 2024 | 970.00 | 970.00 | 946.00 | 962.00 | 962.00 | 9,400 |
| 08 Apr 2024 | 953.00 | 970.00 | 950.00 | 962.00 | 962.00 | 8,200 |
| 05 Apr 2024 | 933.00 | 953.00 | 931.00 | 953.00 | 953.00 | 6,900 |
| 04 Apr 2024 | 934.00 | 940.00 | 927.00 | 933.00 | 933.00 | 3,600 |
| 03 Apr 2024 | 938.00 | 959.00 | 930.00 | 932.00 | 932.00 | 8,700 |
| 02 Apr 2024 | 940.00 | 959.00 | 934.00 | 948.00 | 948.00 | 4,500 |
| 01 Apr 2024 | 948.00 | 984.00 | 943.00 | 943.00 | 943.00 | 13,200 |
| 29 Mar 2024 | 899.00 | 945.00 | 899.00 | 920.00 | 920.00 | 12,700 |
| 28 Mar 2024 | 900.00 | 900.00 | 875.00 | 899.00 | 899.00 | 3,300 |
| 27 Mar 2024 | 910.00 | 910.00 | 888.00 | 900.00 | 900.00 | 3,800 |
| 26 Mar 2024 | 891.00 | 908.00 | 890.00 | 899.00 | 899.00 | 4,900 |
| 25 Mar 2024 | 896.00 | 943.00 | 879.00 | 894.00 | 894.00 | 31,100 |
| 22 Mar 2024 | 889.00 | 898.00 | 870.00 | 895.00 | 895.00 | 5,000 |
| 21 Mar 2024 | 856.00 | 898.00 | 856.00 | 889.00 | 889.00 | 20,800 |
| 19 Mar 2024 | 864.00 | 874.00 | 835.00 | 846.00 | 846.00 | 15,800 |
| 18 Mar 2024 | 898.00 | 898.00 | 810.00 | 877.00 | 877.00 | 105,900 |
| 15 Mar 2024 | 875.00 | 910.00 | 865.00 | 900.00 | 900.00 | 47,500 |
| 14 Mar 2024 | 870.00 | 875.00 | 862.00 | 875.00 | 875.00 | 8,800 |
| 13 Mar 2024 | 868.00 | 875.00 | 845.00 | 868.00 | 868.00 | 12,500 |
| 12 Mar 2024 | 834.00 | 880.00 | 834.00 | 868.00 | 868.00 | 18,700 |
| 11 Mar 2024 | 842.00 | 869.00 | 840.00 | 845.00 | 845.00 | 10,900 |
| 08 Mar 2024 | 821.00 | 851.00 | 820.00 | 837.00 | 837.00 | 24,100 |
| 07 Mar 2024 | 883.00 | 888.00 | 854.00 | 866.00 | 866.00 | 12,000 |
| 06 Mar 2024 | 895.00 | 900.00 | 865.00 | 891.00 | 891.00 | 8,400 |
| 05 Mar 2024 | 872.00 | 903.00 | 868.00 | 897.00 | 897.00 | 22,800 |
| 04 Mar 2024 | 858.00 | 889.00 | 852.00 | 861.00 | 861.00 | 7,700 |
| 01 Mar 2024 | 870.00 | 880.00 | 850.00 | 854.00 | 854.00 | 7,200 |
| 29 Feb 2024 | 876.00 | 900.00 | 868.00 | 870.00 | 870.00 | 16,300 |
| 28 Feb 2024 | 854.00 | 895.00 | 852.00 | 876.00 | 876.00 | 24,200 |
| 27 Feb 2024 | 895.00 | 895.00 | 844.00 | 854.00 | 854.00 | 10,800 |
| 26 Feb 2024 | 851.00 | 870.00 | 850.00 | 865.00 | 865.00 | 14,700 |
| 22 Feb 2024 | 855.00 | 855.00 | 838.00 | 851.00 | 851.00 | 13,400 |
| 21 Feb 2024 | 825.00 | 868.00 | 820.00 | 855.00 | 855.00 | 22,900 |
| 20 Feb 2024 | 809.00 | 825.00 | 809.00 | 812.00 | 812.00 | 8,600 |
| 19 Feb 2024 | 815.00 | 828.00 | 814.00 | 817.00 | 817.00 | 5,900 |
| 16 Feb 2024 | 814.00 | 829.00 | 810.00 | 815.00 | 815.00 | 3,700 |
| 15 Feb 2024 | 814.00 | 829.00 | 800.00 | 819.00 | 819.00 | 10,300 |
| 14 Feb 2024 | 794.00 | 814.00 | 790.00 | 814.00 | 814.00 | 5,900 |
| 13 Feb 2024 | 817.00 | 817.00 | 791.00 | 808.00 | 808.00 | 3,700 |
| 09 Feb 2024 | 798.00 | 818.00 | 798.00 | 817.00 | 817.00 | 1,900 |
| 08 Feb 2024 | 816.00 | 816.00 | 802.00 | 806.00 | 806.00 | 2,100 |
| 07 Feb 2024 | 817.00 | 817.00 | 791.00 | 807.00 | 807.00 | 9,000 |
| 06 Feb 2024 | 806.00 | 806.00 | 790.00 | 806.00 | 806.00 | 2,000 |
| 05 Feb 2024 | 814.00 | 823.00 | 791.00 | 807.00 | 807.00 | 10,800 |
| 02 Feb 2024 | 797.00 | 814.00 | 797.00 | 814.00 | 814.00 | 2,200 |
| 01 Feb 2024 | 810.00 | 821.00 | 800.00 | 801.00 | 801.00 | 6,300 |
| 31 Jan 2024 | 798.00 | 827.00 | 798.00 | 824.00 | 824.00 | 6,900 |
| 30 Jan 2024 | 823.00 | 827.00 | 795.00 | 827.00 | 827.00 | 4,000 |
| 29 Jan 2024 | 820.00 | 821.00 | 808.00 | 808.00 | 808.00 | 2,900 |
| 26 Jan 2024 | 836.00 | 841.00 | 813.00 | 814.00 | 814.00 | 8,900 |
| 25 Jan 2024 | 855.00 | 859.00 | 821.00 | 821.00 | 821.00 | 10,100 |
| 24 Jan 2024 | 805.00 | 828.00 | 804.00 | 825.00 | 825.00 | 10,300 |
| 23 Jan 2024 | 807.00 | 829.00 | 798.00 | 812.00 | 812.00 | 9,500 |
| 22 Jan 2024 | 796.00 | 826.00 | 796.00 | 806.00 | 806.00 | 4,700 |
| 19 Jan 2024 | 790.00 | 801.00 | 786.00 | 795.00 | 795.00 | 4,900 |
| 18 Jan 2024 | 807.00 | 807.00 | 780.00 | 788.00 | 788.00 | 11,400 |
| 17 Jan 2024 | 812.00 | 824.00 | 804.00 | 804.00 | 804.00 | 7,900 |
| 16 Jan 2024 | 818.00 | 825.00 | 806.00 | 825.00 | 825.00 | 4,500 |
| 15 Jan 2024 | 810.00 | 842.00 | 809.00 | 841.00 | 841.00 | 5,500 |
| 12 Jan 2024 | 830.00 | 830.00 | 799.00 | 810.00 | 810.00 | 9,700 |
| 11 Jan 2024 | 809.00 | 817.00 | 790.00 | 810.00 | 810.00 | 8,300 |
| 10 Jan 2024 | 816.00 | 830.00 | 810.00 | 810.00 | 810.00 | 8,000 |
| 09 Jan 2024 | 839.00 | 839.00 | 802.00 | 807.00 | 807.00 | 15,600 |
| 05 Jan 2024 | 850.00 | 871.00 | 831.00 | 831.00 | 831.00 | 14,200 |
| 04 Jan 2024 | 854.00 | 854.00 | 830.00 | 835.00 | 835.00 | 5,100 |
| 29 Dec 2023 | 845.00 | 871.00 | 835.00 | 854.00 | 854.00 | 15,000 |
| 28 Dec 2023 | 815.00 | 874.00 | 815.00 | 856.00 | 856.00 | 32,400 |
| 27 Dec 2023 | 832.00 | 850.00 | 812.00 | 830.00 | 830.00 | 67,400 |
| 26 Dec 2023 | 738.00 | 812.00 | 729.00 | 805.00 | 805.00 | 62,300 |
| 25 Dec 2023 | 799.00 | 799.00 | 749.00 | 749.00 | 749.00 | 18,200 |
| 22 Dec 2023 | 802.00 | 815.00 | 778.00 | 795.00 | 795.00 | 12,300 |
| 21 Dec 2023 | 796.00 | 814.00 | 785.00 | 799.00 | 799.00 | 29,800 |
| 20 Dec 2023 | 829.00 | 829.00 | 805.00 | 813.00 | 813.00 | 15,700 |
| 19 Dec 2023 | 848.00 | 887.00 | 818.00 | 829.00 | 829.00 | 33,000 |
| 18 Dec 2023 | 900.00 | 925.00 | 855.00 | 855.00 | 855.00 | 53,600 |
| 15 Dec 2023 | 841.00 | 927.00 | 841.00 | 898.00 | 898.00 | 246,900 |
| 14 Dec 2023 | 796.00 | 844.00 | 795.00 | 840.00 | 840.00 | 34,300 |
| 13 Dec 2023 | 792.00 | 822.00 | 792.00 | 808.00 | 808.00 | 15,000 |
| 12 Dec 2023 | 803.00 | 812.00 | 785.00 | 792.00 | 792.00 | 9,100 |
| 11 Dec 2023 | 811.00 | 820.00 | 809.00 | 813.00 | 813.00 | 7,200 |
| *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.