UK markets closed

SuRaLa Net Co.,Ltd. (3998.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
450.00-6.00 (-1.32%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024456.00461.00445.00450.00450.0044,000
13 Jun 2024454.00457.00450.00456.00456.0044,700
12 Jun 2024448.00454.00447.00450.00450.0019,900
11 Jun 2024462.00465.00447.00447.00447.0054,400
10 Jun 2024446.00464.00446.00462.00462.0050,600
07 Jun 2024455.00466.00440.00443.00443.00175,100
06 Jun 2024473.00475.00455.00455.00455.0057,600
05 Jun 2024474.00483.00456.00465.00465.00112,700
04 Jun 2024470.00510.00465.00466.00466.00546,800
03 Jun 2024462.00476.00454.00460.00460.00269,400
31 May 2024485.00513.00475.00483.00483.001,169,400
30 May 2024496.00572.00465.00470.00470.003,855,700
29 May 2024530.00557.00483.00506.00506.006,960,300
28 May 2024397.00477.00397.00477.00477.00397,600
27 May 2024400.00400.00397.00397.00397.0014,900
24 May 2024402.00402.00398.00399.00399.0011,200
23 May 2024404.00404.00400.00402.00402.0015,400
22 May 2024403.00404.00401.00402.00402.0011,500
21 May 2024404.00405.00403.00403.00403.008,700
20 May 2024405.00405.00400.00404.00404.0015,700
17 May 2024397.00402.00397.00400.00400.0033,200
16 May 2024399.00401.00397.00397.00397.0024,500
15 May 2024402.00405.00399.00399.00399.0021,900
14 May 2024400.00403.00398.00401.00401.0020,700
13 May 2024397.00403.00396.00398.00398.0019,200
10 May 2024396.00398.00394.00397.00397.0015,200
09 May 2024405.00405.00393.00395.00395.0039,500
08 May 2024403.00409.00402.00405.00405.0026,300
07 May 2024408.00413.00401.00405.00405.00100,000
02 May 2024402.00406.00400.00400.00400.0042,400
01 May 2024395.00402.00395.00401.00401.0014,000
30 Apr 2024393.00399.00393.00394.00394.0027,600
26 Apr 2024399.00399.00394.00397.00397.0038,600
25 Apr 2024400.00400.00396.00397.00397.0030,100
24 Apr 2024398.00401.00396.00401.00401.0024,900
23 Apr 2024394.00397.00394.00397.00397.0022,500
22 Apr 2024401.00401.00394.00394.00394.0034,600
19 Apr 2024409.00409.00396.00402.00402.0034,100
18 Apr 2024404.00409.00401.00407.00407.0016,500
17 Apr 2024408.00410.00403.00404.00404.0019,600
16 Apr 2024414.00418.00403.00408.00408.0050,400
15 Apr 2024415.00421.00415.00418.00418.0021,300
12 Apr 2024416.00417.00413.00416.00416.0012,200
11 Apr 2024409.00417.00409.00415.00415.0037,400
10 Apr 2024413.00414.00409.00413.00413.0019,400
09 Apr 2024414.00414.00408.00413.00413.0014,500
08 Apr 2024412.00413.00408.00410.00410.008,400
05 Apr 2024414.00414.00405.00413.00413.0028,800
04 Apr 2024413.00415.00410.00414.00414.0023,400
03 Apr 2024411.00416.00410.00413.00413.0011,100
02 Apr 2024420.00420.00413.00416.00416.0016,200
01 Apr 2024424.00424.00412.00420.00420.0043,400
29 Mar 2024410.00414.00406.00409.00409.0026,000
28 Mar 2024412.00416.00410.00413.00413.007,300
27 Mar 2024411.00414.00411.00412.00412.006,600
26 Mar 2024412.00417.00410.00413.00413.006,400
25 Mar 2024411.00416.00410.00412.00412.0010,800
22 Mar 2024415.00422.00412.00414.00414.0016,600
21 Mar 2024422.00422.00415.00416.00416.0023,000
19 Mar 2024406.00424.00405.00423.00423.0066,400
18 Mar 2024410.00412.00404.00406.00406.0019,600
15 Mar 2024413.00413.00404.00407.00407.0026,000
14 Mar 2024410.00416.00407.00407.00407.0046,200
13 Mar 2024415.00424.00408.00419.00419.0040,200
12 Mar 2024408.00416.00405.00415.00415.0018,200
11 Mar 2024413.00419.00403.00408.00408.0026,500
08 Mar 2024414.00430.00406.00419.00419.0035,800
07 Mar 2024417.00423.00413.00416.00416.0016,900
06 Mar 2024429.00430.00415.00419.00419.0053,300
05 Mar 2024408.00423.00402.00419.00419.0061,200
04 Mar 2024410.00411.00404.00408.00408.0016,000
01 Mar 2024412.00414.00409.00410.00410.0014,100
29 Feb 2024411.00413.00407.00413.00413.009,200
28 Feb 2024407.00416.00407.00413.00413.0029,300
27 Feb 2024406.00413.00403.00407.00407.0020,500
26 Feb 2024403.00409.00403.00404.00404.0046,300
22 Feb 2024411.00411.00403.00403.00403.0027,500
21 Feb 2024409.00414.00405.00411.00411.0013,900
20 Feb 2024412.00416.00410.00411.00411.0011,400
19 Feb 2024410.00420.00409.00412.00412.0027,200
16 Feb 2024400.00415.00400.00410.00410.0026,500
15 Feb 2024423.00428.00391.00400.00400.00104,500
14 Feb 2024432.00432.00422.00427.00427.0041,200
13 Feb 2024435.00440.00428.00433.00433.0019,800
09 Feb 2024432.00437.00430.00433.00433.0016,400
08 Feb 2024432.00440.00430.00435.00435.0017,400
07 Feb 2024446.00449.00431.00435.00435.0039,300
06 Feb 2024449.00453.00444.00446.00446.0018,800
05 Feb 2024455.00455.00448.00449.00449.0048,800
02 Feb 2024469.00475.00467.00467.00467.0048,000
01 Feb 2024472.00472.00463.00472.00472.0029,400
31 Jan 2024469.00473.00465.00472.00472.0025,200
30 Jan 2024465.00469.00465.00469.00469.0016,300
29 Jan 2024466.00468.00461.00465.00465.0027,200
26 Jan 2024458.00463.00457.00459.00459.0024,400
25 Jan 2024453.00460.00453.00458.00458.0016,800
24 Jan 2024453.00455.00450.00452.00452.009,200
23 Jan 2024447.00454.00447.00453.00453.0024,100
22 Jan 2024444.00454.00439.00446.00446.0035,100
19 Jan 2024440.00445.00440.00443.00443.008,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...