UK markets closed

Tokuden Co., Ltd. (3437.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,456.000.00 (0.00%)
At close: 03:15PM JST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,456.002,456.002,456.002,456.002,456.00-
01 May 20242,456.002,456.002,456.002,456.002,456.00100
30 Apr 20242,458.002,461.002,458.002,461.002,461.00200
26 Apr 20242,485.002,485.002,484.002,484.002,484.00300
25 Apr 20242,485.002,485.002,485.002,485.002,485.00400
24 Apr 20242,484.002,485.002,484.002,485.002,485.00400
23 Apr 20242,480.002,480.002,480.002,480.002,480.00-
22 Apr 20242,476.002,485.002,476.002,480.002,480.001,300
19 Apr 20242,455.002,455.002,454.002,455.002,455.00300
18 Apr 20242,458.002,458.002,458.002,458.002,458.00100
17 Apr 20242,458.002,458.002,458.002,458.002,458.00300
16 Apr 20242,454.002,454.002,454.002,454.002,454.00200
15 Apr 20242,470.002,485.002,470.002,485.002,485.00400
12 Apr 20242,483.002,483.002,472.002,472.002,472.00200
11 Apr 20242,483.002,483.002,483.002,483.002,483.00-
10 Apr 20242,483.002,483.002,483.002,483.002,483.00-
09 Apr 20242,483.002,483.002,483.002,483.002,483.00100
08 Apr 20242,450.002,450.002,450.002,450.002,450.00-
05 Apr 20242,484.002,484.002,450.002,450.002,450.00500
04 Apr 20242,485.002,485.002,485.002,485.002,485.00100
03 Apr 20242,484.002,485.002,484.002,485.002,485.00200
02 Apr 20242,476.002,476.002,462.002,462.002,462.00300
01 Apr 20242,485.002,485.002,485.002,485.002,485.00100
29 Mar 20242,485.002,485.002,432.002,469.002,469.00900
28 Mar 20242,479.002,479.002,479.002,479.002,479.00100
28 Mar 202448 Dividend
27 Mar 20242,535.002,535.002,520.002,530.002,482.00400
26 Mar 20242,498.002,498.002,497.002,498.002,450.61500
25 Mar 20242,498.002,498.002,470.002,485.002,437.85800
22 Mar 20242,481.002,499.002,481.002,499.002,451.59300
21 Mar 20242,479.002,481.002,476.002,481.002,433.931,100
19 Mar 20242,462.002,480.002,436.002,436.002,389.78500
18 Mar 20242,440.002,440.002,440.002,440.002,393.71100
15 Mar 20242,401.002,420.002,401.002,420.002,374.09200
14 Mar 20242,460.002,469.002,394.002,394.002,348.581,500
13 Mar 20242,458.002,458.002,458.002,458.002,411.37-
12 Mar 20242,415.002,458.002,415.002,458.002,411.37700
11 Mar 20242,432.002,432.002,400.002,415.002,369.18700
08 Mar 20242,440.002,499.002,434.002,441.002,394.691,900
07 Mar 20242,411.002,440.002,384.002,440.002,393.715,500
06 Mar 20242,420.002,439.002,411.002,422.002,376.05500
05 Mar 20242,442.002,458.002,412.002,425.002,378.992,000
04 Mar 20242,449.002,488.002,449.002,488.002,440.80700
01 Mar 20242,463.002,465.002,420.002,427.002,380.956,400
29 Feb 20242,532.002,532.002,460.002,501.002,453.553,500
28 Feb 20242,550.002,551.002,482.002,482.002,434.911,700
27 Feb 20242,549.002,549.002,549.002,549.002,500.64-
26 Feb 20242,525.002,558.002,525.002,549.002,500.64800
22 Feb 20242,617.002,617.002,575.002,575.002,526.15500
21 Feb 20242,583.002,610.002,583.002,610.002,560.48300
20 Feb 20242,609.002,609.002,559.002,565.002,516.34700
19 Feb 20242,525.002,609.002,525.002,609.002,559.501,500
16 Feb 20242,475.002,499.002,475.002,499.002,451.59300
15 Feb 20242,523.002,523.002,450.002,450.002,403.521,700
14 Feb 20242,574.002,574.002,472.002,491.002,443.741,400
13 Feb 20242,517.002,524.002,501.002,524.002,476.111,000
09 Feb 20242,482.002,482.002,475.002,475.002,428.04300
08 Feb 20242,508.002,508.002,500.002,507.002,459.44300
07 Feb 20242,475.002,475.002,475.002,475.002,428.04200
06 Feb 20242,486.002,486.002,486.002,486.002,438.83-
05 Feb 20242,466.002,486.002,466.002,486.002,438.83200
02 Feb 20242,450.002,497.002,450.002,497.002,449.63400
01 Feb 20242,498.002,498.002,498.002,498.002,450.61-
31 Jan 20242,498.002,498.002,498.002,498.002,450.61-
30 Jan 20242,498.002,498.002,498.002,498.002,450.61-
29 Jan 20242,493.002,498.002,422.002,498.002,450.612,200
26 Jan 20242,490.002,504.002,490.002,499.002,451.59500
25 Jan 20242,488.002,488.002,488.002,488.002,440.80400
24 Jan 20242,488.002,488.002,488.002,488.002,440.80300
23 Jan 20242,518.002,518.002,480.002,500.002,452.57700
22 Jan 20242,562.002,562.002,539.002,539.002,490.83600
19 Jan 20242,499.002,512.002,499.002,512.002,464.34300
18 Jan 20242,500.002,519.002,480.002,519.002,471.21900
17 Jan 20242,500.002,500.002,500.002,500.002,452.57200
16 Jan 20242,541.002,541.002,484.002,484.002,436.87300
15 Jan 20242,541.002,541.002,508.002,520.002,472.19400
12 Jan 20242,580.002,580.002,580.002,580.002,531.05-
11 Jan 20242,580.002,580.002,580.002,580.002,531.05100
10 Jan 20242,579.002,579.002,579.002,579.002,530.07100
09 Jan 20242,510.002,588.002,510.002,588.002,538.90700
05 Jan 20242,560.002,560.002,560.002,560.002,511.43100
04 Jan 20242,554.002,554.002,554.002,554.002,505.54-
29 Dec 20232,579.002,619.002,554.002,554.002,505.542,400
28 Dec 20232,521.002,570.002,513.002,547.002,498.68700
27 Dec 20232,494.002,494.002,463.002,471.002,424.12300
26 Dec 20232,494.002,494.002,494.002,494.002,446.68100
25 Dec 20232,576.002,576.002,494.002,494.002,446.68700
22 Dec 20232,549.002,598.002,508.002,526.002,478.081,400
21 Dec 20232,442.002,501.002,442.002,501.002,453.55300
20 Dec 20232,446.002,500.002,446.002,490.002,442.763,100
19 Dec 20232,402.002,402.002,402.002,402.002,356.43100
18 Dec 20232,410.002,428.002,410.002,420.002,374.09300
15 Dec 20232,434.002,434.002,434.002,434.002,387.82-
14 Dec 20232,437.002,474.002,434.002,434.002,387.82400
13 Dec 20232,523.002,523.002,523.002,523.002,475.13100
12 Dec 20232,473.002,473.002,473.002,473.002,426.08-
11 Dec 20232,473.002,473.002,473.002,473.002,426.08100
08 Dec 20232,529.002,529.002,473.002,473.002,426.082,700
07 Dec 20232,530.002,530.002,530.002,530.002,482.00200
06 Dec 20232,536.002,536.002,531.002,531.002,482.98200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...