SuRaLa Net Co.,Ltd. (3998.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 442.00 | 470.00 | 435.00 | 437.00 | 437.00 | 196,400 |
| 19 Jun 2024 | 447.00 | 448.00 | 436.00 | 438.00 | 438.00 | 48,500 |
| 18 Jun 2024 | 440.00 | 447.00 | 437.00 | 446.00 | 446.00 | 26,700 |
| 17 Jun 2024 | 449.00 | 449.00 | 437.00 | 438.00 | 438.00 | 50,500 |
| 14 Jun 2024 | 456.00 | 461.00 | 445.00 | 450.00 | 450.00 | 44,000 |
| 13 Jun 2024 | 454.00 | 457.00 | 450.00 | 456.00 | 456.00 | 44,700 |
| 12 Jun 2024 | 448.00 | 454.00 | 447.00 | 450.00 | 450.00 | 19,900 |
| 11 Jun 2024 | 462.00 | 465.00 | 447.00 | 447.00 | 447.00 | 54,400 |
| 10 Jun 2024 | 446.00 | 464.00 | 446.00 | 462.00 | 462.00 | 50,600 |
| 07 Jun 2024 | 455.00 | 466.00 | 440.00 | 443.00 | 443.00 | 175,100 |
| 06 Jun 2024 | 473.00 | 475.00 | 455.00 | 455.00 | 455.00 | 57,600 |
| 05 Jun 2024 | 474.00 | 483.00 | 456.00 | 465.00 | 465.00 | 112,700 |
| 04 Jun 2024 | 470.00 | 510.00 | 465.00 | 466.00 | 466.00 | 546,800 |
| 03 Jun 2024 | 462.00 | 476.00 | 454.00 | 460.00 | 460.00 | 269,400 |
| 31 May 2024 | 485.00 | 513.00 | 475.00 | 483.00 | 483.00 | 1,169,400 |
| 30 May 2024 | 496.00 | 572.00 | 465.00 | 470.00 | 470.00 | 3,855,700 |
| 29 May 2024 | 530.00 | 557.00 | 483.00 | 506.00 | 506.00 | 6,960,300 |
| 28 May 2024 | 397.00 | 477.00 | 397.00 | 477.00 | 477.00 | 397,600 |
| 27 May 2024 | 400.00 | 400.00 | 397.00 | 397.00 | 397.00 | 14,900 |
| 24 May 2024 | 402.00 | 402.00 | 398.00 | 399.00 | 399.00 | 11,200 |
| 23 May 2024 | 404.00 | 404.00 | 400.00 | 402.00 | 402.00 | 15,400 |
| 22 May 2024 | 403.00 | 404.00 | 401.00 | 402.00 | 402.00 | 11,500 |
| 21 May 2024 | 404.00 | 405.00 | 403.00 | 403.00 | 403.00 | 8,700 |
| 20 May 2024 | 405.00 | 405.00 | 400.00 | 404.00 | 404.00 | 15,700 |
| 17 May 2024 | 397.00 | 402.00 | 397.00 | 400.00 | 400.00 | 33,200 |
| 16 May 2024 | 399.00 | 401.00 | 397.00 | 397.00 | 397.00 | 24,500 |
| 15 May 2024 | 402.00 | 405.00 | 399.00 | 399.00 | 399.00 | 21,900 |
| 14 May 2024 | 400.00 | 403.00 | 398.00 | 401.00 | 401.00 | 20,700 |
| 13 May 2024 | 397.00 | 403.00 | 396.00 | 398.00 | 398.00 | 19,200 |
| 10 May 2024 | 396.00 | 398.00 | 394.00 | 397.00 | 397.00 | 15,200 |
| 09 May 2024 | 405.00 | 405.00 | 393.00 | 395.00 | 395.00 | 39,500 |
| 08 May 2024 | 403.00 | 409.00 | 402.00 | 405.00 | 405.00 | 26,300 |
| 07 May 2024 | 408.00 | 413.00 | 401.00 | 405.00 | 405.00 | 100,000 |
| 02 May 2024 | 402.00 | 406.00 | 400.00 | 400.00 | 400.00 | 42,400 |
| 01 May 2024 | 395.00 | 402.00 | 395.00 | 401.00 | 401.00 | 14,000 |
| 30 Apr 2024 | 393.00 | 399.00 | 393.00 | 394.00 | 394.00 | 27,600 |
| 26 Apr 2024 | 399.00 | 399.00 | 394.00 | 397.00 | 397.00 | 38,600 |
| 25 Apr 2024 | 400.00 | 400.00 | 396.00 | 397.00 | 397.00 | 30,100 |
| 24 Apr 2024 | 398.00 | 401.00 | 396.00 | 401.00 | 401.00 | 24,900 |
| 23 Apr 2024 | 394.00 | 397.00 | 394.00 | 397.00 | 397.00 | 22,500 |
| 22 Apr 2024 | 401.00 | 401.00 | 394.00 | 394.00 | 394.00 | 34,600 |
| 19 Apr 2024 | 409.00 | 409.00 | 396.00 | 402.00 | 402.00 | 34,100 |
| 18 Apr 2024 | 404.00 | 409.00 | 401.00 | 407.00 | 407.00 | 16,500 |
| 17 Apr 2024 | 408.00 | 410.00 | 403.00 | 404.00 | 404.00 | 19,600 |
| 16 Apr 2024 | 414.00 | 418.00 | 403.00 | 408.00 | 408.00 | 50,400 |
| 15 Apr 2024 | 415.00 | 421.00 | 415.00 | 418.00 | 418.00 | 21,300 |
| 12 Apr 2024 | 416.00 | 417.00 | 413.00 | 416.00 | 416.00 | 12,200 |
| 11 Apr 2024 | 409.00 | 417.00 | 409.00 | 415.00 | 415.00 | 37,400 |
| 10 Apr 2024 | 413.00 | 414.00 | 409.00 | 413.00 | 413.00 | 19,400 |
| 09 Apr 2024 | 414.00 | 414.00 | 408.00 | 413.00 | 413.00 | 14,500 |
| 08 Apr 2024 | 412.00 | 413.00 | 408.00 | 410.00 | 410.00 | 8,400 |
| 05 Apr 2024 | 414.00 | 414.00 | 405.00 | 413.00 | 413.00 | 28,800 |
| 04 Apr 2024 | 413.00 | 415.00 | 410.00 | 414.00 | 414.00 | 23,400 |
| 03 Apr 2024 | 411.00 | 416.00 | 410.00 | 413.00 | 413.00 | 11,100 |
| 02 Apr 2024 | 420.00 | 420.00 | 413.00 | 416.00 | 416.00 | 16,200 |
| 01 Apr 2024 | 424.00 | 424.00 | 412.00 | 420.00 | 420.00 | 43,400 |
| 29 Mar 2024 | 410.00 | 414.00 | 406.00 | 409.00 | 409.00 | 26,000 |
| 28 Mar 2024 | 412.00 | 416.00 | 410.00 | 413.00 | 413.00 | 7,300 |
| 27 Mar 2024 | 411.00 | 414.00 | 411.00 | 412.00 | 412.00 | 6,600 |
| 26 Mar 2024 | 412.00 | 417.00 | 410.00 | 413.00 | 413.00 | 6,400 |
| 25 Mar 2024 | 411.00 | 416.00 | 410.00 | 412.00 | 412.00 | 10,800 |
| 22 Mar 2024 | 415.00 | 422.00 | 412.00 | 414.00 | 414.00 | 16,600 |
| 21 Mar 2024 | 422.00 | 422.00 | 415.00 | 416.00 | 416.00 | 23,000 |
| 19 Mar 2024 | 406.00 | 424.00 | 405.00 | 423.00 | 423.00 | 66,400 |
| 18 Mar 2024 | 410.00 | 412.00 | 404.00 | 406.00 | 406.00 | 19,600 |
| 15 Mar 2024 | 413.00 | 413.00 | 404.00 | 407.00 | 407.00 | 26,000 |
| 14 Mar 2024 | 410.00 | 416.00 | 407.00 | 407.00 | 407.00 | 46,200 |
| 13 Mar 2024 | 415.00 | 424.00 | 408.00 | 419.00 | 419.00 | 40,200 |
| 12 Mar 2024 | 408.00 | 416.00 | 405.00 | 415.00 | 415.00 | 18,200 |
| 11 Mar 2024 | 413.00 | 419.00 | 403.00 | 408.00 | 408.00 | 26,500 |
| 08 Mar 2024 | 414.00 | 430.00 | 406.00 | 419.00 | 419.00 | 35,800 |
| 07 Mar 2024 | 417.00 | 423.00 | 413.00 | 416.00 | 416.00 | 16,900 |
| 06 Mar 2024 | 429.00 | 430.00 | 415.00 | 419.00 | 419.00 | 53,300 |
| 05 Mar 2024 | 408.00 | 423.00 | 402.00 | 419.00 | 419.00 | 61,200 |
| 04 Mar 2024 | 410.00 | 411.00 | 404.00 | 408.00 | 408.00 | 16,000 |
| 01 Mar 2024 | 412.00 | 414.00 | 409.00 | 410.00 | 410.00 | 14,100 |
| 29 Feb 2024 | 411.00 | 413.00 | 407.00 | 413.00 | 413.00 | 9,200 |
| 28 Feb 2024 | 407.00 | 416.00 | 407.00 | 413.00 | 413.00 | 29,300 |
| 27 Feb 2024 | 406.00 | 413.00 | 403.00 | 407.00 | 407.00 | 20,500 |
| 26 Feb 2024 | 403.00 | 409.00 | 403.00 | 404.00 | 404.00 | 46,300 |
| 22 Feb 2024 | 411.00 | 411.00 | 403.00 | 403.00 | 403.00 | 27,500 |
| 21 Feb 2024 | 409.00 | 414.00 | 405.00 | 411.00 | 411.00 | 13,900 |
| 20 Feb 2024 | 412.00 | 416.00 | 410.00 | 411.00 | 411.00 | 11,400 |
| 19 Feb 2024 | 410.00 | 420.00 | 409.00 | 412.00 | 412.00 | 27,200 |
| 16 Feb 2024 | 400.00 | 415.00 | 400.00 | 410.00 | 410.00 | 26,500 |
| 15 Feb 2024 | 423.00 | 428.00 | 391.00 | 400.00 | 400.00 | 104,500 |
| 14 Feb 2024 | 432.00 | 432.00 | 422.00 | 427.00 | 427.00 | 41,200 |
| 13 Feb 2024 | 435.00 | 440.00 | 428.00 | 433.00 | 433.00 | 19,800 |
| 09 Feb 2024 | 432.00 | 437.00 | 430.00 | 433.00 | 433.00 | 16,400 |
| 08 Feb 2024 | 432.00 | 440.00 | 430.00 | 435.00 | 435.00 | 17,400 |
| 07 Feb 2024 | 446.00 | 449.00 | 431.00 | 435.00 | 435.00 | 39,300 |
| 06 Feb 2024 | 449.00 | 453.00 | 444.00 | 446.00 | 446.00 | 18,800 |
| 05 Feb 2024 | 455.00 | 455.00 | 448.00 | 449.00 | 449.00 | 48,800 |
| 02 Feb 2024 | 469.00 | 475.00 | 467.00 | 467.00 | 467.00 | 48,000 |
| 01 Feb 2024 | 472.00 | 472.00 | 463.00 | 472.00 | 472.00 | 29,400 |
| 31 Jan 2024 | 469.00 | 473.00 | 465.00 | 472.00 | 472.00 | 25,200 |
| 30 Jan 2024 | 465.00 | 469.00 | 465.00 | 469.00 | 469.00 | 16,300 |
| 29 Jan 2024 | 466.00 | 468.00 | 461.00 | 465.00 | 465.00 | 27,200 |
| 26 Jan 2024 | 458.00 | 463.00 | 457.00 | 459.00 | 459.00 | 24,400 |
| 25 Jan 2024 | 453.00 | 460.00 | 453.00 | 458.00 | 458.00 | 16,800 |
| *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.