UK markets open in 6 hours 40 minutes
NIKKEI 225
39,566.88 +225.34 (+0.57%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
82.03 +0.29 (+0.35%) GOLD FUTURES
2,337.90 +1.30 (+0.06%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,713.23 +632.32 (+1.32%)
Agratio urban design Inc. (3467.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:00AM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,300 |
| 27 Jun 2024 | 1,590.00 | 1,590.00 | 1,575.00 | 1,586.00 | 1,586.00 | 8,200 |
| 26 Jun 2024 | 1,592.00 | 1,592.00 | 1,582.00 | 1,585.00 | 1,585.00 | 4,400 |
| 25 Jun 2024 | 1,572.00 | 1,602.00 | 1,562.00 | 1,585.00 | 1,585.00 | 13,800 |
| 24 Jun 2024 | 1,569.00 | 1,571.00 | 1,564.00 | 1,571.00 | 1,571.00 | 5,500 |
| 21 Jun 2024 | 1,561.00 | 1,570.00 | 1,561.00 | 1,569.00 | 1,569.00 | 1,900 |
| 20 Jun 2024 | 1,575.00 | 1,575.00 | 1,562.00 | 1,563.00 | 1,563.00 | 4,500 |
| 19 Jun 2024 | 1,570.00 | 1,572.00 | 1,566.00 | 1,571.00 | 1,571.00 | 2,000 |
| 18 Jun 2024 | 1,574.00 | 1,574.00 | 1,561.00 | 1,566.00 | 1,566.00 | 3,600 |
| 17 Jun 2024 | 1,570.00 | 1,575.00 | 1,563.00 | 1,567.00 | 1,567.00 | 7,800 |
| 14 Jun 2024 | 1,548.00 | 1,572.00 | 1,548.00 | 1,572.00 | 1,572.00 | 8,500 |
| 13 Jun 2024 | 1,561.00 | 1,561.00 | 1,543.00 | 1,548.00 | 1,548.00 | 4,100 |
| 12 Jun 2024 | 1,573.00 | 1,573.00 | 1,560.00 | 1,561.00 | 1,561.00 | 2,700 |
| 11 Jun 2024 | 1,572.00 | 1,573.00 | 1,561.00 | 1,568.00 | 1,568.00 | 3,500 |
| 10 Jun 2024 | 1,559.00 | 1,570.00 | 1,558.00 | 1,570.00 | 1,570.00 | 5,000 |
| 07 Jun 2024 | 1,565.00 | 1,565.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,900 |
| 06 Jun 2024 | 1,573.00 | 1,573.00 | 1,562.00 | 1,571.00 | 1,571.00 | 3,300 |
| 05 Jun 2024 | 1,575.00 | 1,575.00 | 1,565.00 | 1,573.00 | 1,573.00 | 4,600 |
| 04 Jun 2024 | 1,549.00 | 1,584.00 | 1,549.00 | 1,575.00 | 1,575.00 | 17,900 |
| 03 Jun 2024 | 1,562.00 | 1,562.00 | 1,540.00 | 1,549.00 | 1,549.00 | 4,200 |
| 31 May 2024 | 1,523.00 | 1,533.00 | 1,515.00 | 1,533.00 | 1,533.00 | 3,300 |
| 30 May 2024 | 1,510.00 | 1,526.00 | 1,510.00 | 1,515.00 | 1,515.00 | 5,200 |
| 29 May 2024 | 1,531.00 | 1,531.00 | 1,515.00 | 1,515.00 | 1,515.00 | 4,300 |
| 28 May 2024 | 1,547.00 | 1,547.00 | 1,527.00 | 1,531.00 | 1,531.00 | 9,200 |
| 27 May 2024 | 1,548.00 | 1,549.00 | 1,520.00 | 1,548.00 | 1,548.00 | 11,200 |
| 24 May 2024 | 1,510.00 | 1,535.00 | 1,510.00 | 1,533.00 | 1,533.00 | 5,500 |
| 23 May 2024 | 1,550.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | 7,200 |
| 22 May 2024 | 1,566.00 | 1,566.00 | 1,546.00 | 1,551.00 | 1,551.00 | 7,600 |
| 21 May 2024 | 1,568.00 | 1,568.00 | 1,554.00 | 1,557.00 | 1,557.00 | 5,000 |
| 20 May 2024 | 1,554.00 | 1,569.00 | 1,553.00 | 1,563.00 | 1,563.00 | 15,200 |
| 17 May 2024 | 1,554.00 | 1,559.00 | 1,545.00 | 1,559.00 | 1,559.00 | 8,100 |
| 16 May 2024 | 1,559.00 | 1,559.00 | 1,545.00 | 1,554.00 | 1,554.00 | 10,600 |
| 15 May 2024 | 1,552.00 | 1,559.00 | 1,550.00 | 1,555.00 | 1,555.00 | 13,200 |
| 14 May 2024 | 1,545.00 | 1,557.00 | 1,531.00 | 1,548.00 | 1,548.00 | 59,600 |
| 13 May 2024 | 1,492.00 | 1,492.00 | 1,480.00 | 1,480.00 | 1,480.00 | 10,500 |
| 10 May 2024 | 1,485.00 | 1,492.00 | 1,482.00 | 1,491.00 | 1,491.00 | 7,900 |
| 09 May 2024 | 1,480.00 | 1,489.00 | 1,479.00 | 1,484.00 | 1,484.00 | 4,400 |
| 08 May 2024 | 1,488.00 | 1,490.00 | 1,480.00 | 1,480.00 | 1,480.00 | 5,700 |
| 07 May 2024 | 1,481.00 | 1,489.00 | 1,481.00 | 1,486.00 | 1,486.00 | 5,900 |
| 02 May 2024 | 1,471.00 | 1,479.00 | 1,471.00 | 1,478.00 | 1,478.00 | 7,100 |
| 01 May 2024 | 1,469.00 | 1,472.00 | 1,466.00 | 1,466.00 | 1,466.00 | 5,800 |
| 30 Apr 2024 | 1,461.00 | 1,471.00 | 1,458.00 | 1,464.00 | 1,464.00 | 9,700 |
| 26 Apr 2024 | 1,470.00 | 1,470.00 | 1,456.00 | 1,456.00 | 1,456.00 | 42,700 |
| 25 Apr 2024 | 1,483.00 | 1,483.00 | 1,472.00 | 1,472.00 | 1,472.00 | 5,700 |
| 24 Apr 2024 | 1,468.00 | 1,481.00 | 1,468.00 | 1,472.00 | 1,472.00 | 8,500 |
| 23 Apr 2024 | 1,470.00 | 1,479.00 | 1,462.00 | 1,468.00 | 1,468.00 | 9,300 |
| 22 Apr 2024 | 1,458.00 | 1,470.00 | 1,452.00 | 1,470.00 | 1,470.00 | 9,700 |
| 19 Apr 2024 | 1,469.00 | 1,474.00 | 1,451.00 | 1,451.00 | 1,451.00 | 20,300 |
| 18 Apr 2024 | 1,457.00 | 1,472.00 | 1,451.00 | 1,469.00 | 1,469.00 | 12,800 |
| 17 Apr 2024 | 1,462.00 | 1,462.00 | 1,446.00 | 1,446.00 | 1,446.00 | 16,500 |
| 16 Apr 2024 | 1,463.00 | 1,468.00 | 1,444.00 | 1,452.00 | 1,452.00 | 67,700 |
| 15 Apr 2024 | 1,471.00 | 1,475.00 | 1,463.00 | 1,465.00 | 1,465.00 | 15,000 |
| 12 Apr 2024 | 1,488.00 | 1,490.00 | 1,476.00 | 1,476.00 | 1,476.00 | 11,900 |
| 11 Apr 2024 | 1,489.00 | 1,496.00 | 1,482.00 | 1,482.00 | 1,482.00 | 18,400 |
| 10 Apr 2024 | 1,485.00 | 1,496.00 | 1,485.00 | 1,496.00 | 1,496.00 | 10,300 |
| 09 Apr 2024 | 1,479.00 | 1,490.00 | 1,476.00 | 1,485.00 | 1,485.00 | 10,100 |
| 08 Apr 2024 | 1,480.00 | 1,483.00 | 1,471.00 | 1,479.00 | 1,479.00 | 48,400 |
| 05 Apr 2024 | 1,489.00 | 1,490.00 | 1,463.00 | 1,473.00 | 1,473.00 | 19,300 |
| 04 Apr 2024 | 1,495.00 | 1,497.00 | 1,472.00 | 1,489.00 | 1,489.00 | 23,300 |
| 03 Apr 2024 | 1,490.00 | 1,499.00 | 1,475.00 | 1,490.00 | 1,490.00 | 76,000 |
| 02 Apr 2024 | 1,520.00 | 1,528.00 | 1,490.00 | 1,490.00 | 1,490.00 | 64,400 |
| 01 Apr 2024 | 1,558.00 | 1,558.00 | 1,503.00 | 1,511.00 | 1,511.00 | 50,200 |
| 29 Mar 2024 | 1,578.00 | 1,578.00 | 1,557.00 | 1,565.00 | 1,565.00 | 32,600 |
| 28 Mar 2024 | 1,569.00 | 1,599.00 | 1,567.00 | 1,578.00 | 1,578.00 | 82,700 |
| 28 Mar 2024 | 60 Dividend | |||||
| 27 Mar 2024 | 1,690.00 | 1,701.00 | 1,682.00 | 1,695.00 | 1,635.00 | 53,500 |
| 26 Mar 2024 | 1,670.00 | 1,683.00 | 1,659.00 | 1,682.00 | 1,622.46 | 40,600 |
| 25 Mar 2024 | 1,665.00 | 1,670.00 | 1,645.00 | 1,653.00 | 1,594.49 | 44,900 |
| 22 Mar 2024 | 1,661.00 | 1,664.00 | 1,645.00 | 1,658.00 | 1,599.31 | 36,800 |
| 21 Mar 2024 | 1,640.00 | 1,648.00 | 1,634.00 | 1,647.00 | 1,588.70 | 34,200 |
| 19 Mar 2024 | 1,627.00 | 1,633.00 | 1,610.00 | 1,621.00 | 1,563.62 | 52,700 |
| 18 Mar 2024 | 1,635.00 | 1,664.00 | 1,617.00 | 1,627.00 | 1,569.41 | 123,400 |
| 15 Mar 2024 | 1,740.00 | 1,741.00 | 1,728.00 | 1,730.00 | 1,668.76 | 17,200 |
| 14 Mar 2024 | 1,729.00 | 1,740.00 | 1,717.00 | 1,740.00 | 1,678.41 | 16,300 |
| 13 Mar 2024 | 1,746.00 | 1,746.00 | 1,706.00 | 1,715.00 | 1,654.29 | 13,500 |
| 12 Mar 2024 | 1,706.00 | 1,722.00 | 1,684.00 | 1,722.00 | 1,661.04 | 28,200 |
| 11 Mar 2024 | 1,750.00 | 1,750.00 | 1,693.00 | 1,712.00 | 1,651.40 | 43,100 |
| 08 Mar 2024 | 1,720.00 | 1,739.00 | 1,714.00 | 1,735.00 | 1,673.58 | 23,200 |
| 07 Mar 2024 | 1,705.00 | 1,739.00 | 1,705.00 | 1,733.00 | 1,671.65 | 44,100 |
| 06 Mar 2024 | 1,672.00 | 1,695.00 | 1,669.00 | 1,688.00 | 1,628.25 | 27,700 |
| 05 Mar 2024 | 1,658.00 | 1,669.00 | 1,645.00 | 1,669.00 | 1,609.92 | 9,800 |
| 04 Mar 2024 | 1,673.00 | 1,677.00 | 1,655.00 | 1,658.00 | 1,599.31 | 19,900 |
| 01 Mar 2024 | 1,684.00 | 1,685.00 | 1,665.00 | 1,672.00 | 1,612.81 | 15,400 |
| 29 Feb 2024 | 1,692.00 | 1,698.00 | 1,679.00 | 1,687.00 | 1,627.28 | 30,900 |
| 28 Feb 2024 | 1,663.00 | 1,689.00 | 1,663.00 | 1,689.00 | 1,629.21 | 23,400 |
| 27 Feb 2024 | 1,634.00 | 1,662.00 | 1,634.00 | 1,662.00 | 1,603.17 | 17,700 |
| 26 Feb 2024 | 1,658.00 | 1,664.00 | 1,635.00 | 1,635.00 | 1,577.12 | 18,600 |
| 22 Feb 2024 | 1,649.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,586.77 | 12,900 |
| 21 Feb 2024 | 1,637.00 | 1,650.00 | 1,635.00 | 1,646.00 | 1,587.73 | 14,100 |
| 20 Feb 2024 | 1,635.00 | 1,638.00 | 1,623.00 | 1,634.00 | 1,576.16 | 10,000 |
| 19 Feb 2024 | 1,598.00 | 1,634.00 | 1,598.00 | 1,634.00 | 1,576.16 | 21,800 |
| 16 Feb 2024 | 1,574.00 | 1,598.00 | 1,574.00 | 1,594.00 | 1,537.58 | 9,500 |
| 15 Feb 2024 | 1,585.00 | 1,585.00 | 1,571.00 | 1,571.00 | 1,515.39 | 11,000 |
| 14 Feb 2024 | 1,590.00 | 1,594.00 | 1,583.00 | 1,585.00 | 1,528.89 | 13,200 |
| 13 Feb 2024 | 1,595.00 | 1,599.00 | 1,580.00 | 1,586.00 | 1,529.86 | 16,300 |
| 09 Feb 2024 | 1,611.00 | 1,614.00 | 1,591.00 | 1,594.00 | 1,537.58 | 11,400 |
| 08 Feb 2024 | 1,620.00 | 1,632.00 | 1,604.00 | 1,613.00 | 1,555.90 | 13,100 |
| 07 Feb 2024 | 1,607.00 | 1,630.00 | 1,607.00 | 1,620.00 | 1,562.65 | 19,400 |
| 06 Feb 2024 | 1,644.00 | 1,644.00 | 1,585.00 | 1,607.00 | 1,550.11 | 60,600 |
| 05 Feb 2024 | 1,624.00 | 1,624.00 | 1,570.00 | 1,579.00 | 1,523.11 | 72,800 |
| *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.