UK markets open in 19 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,452.12 -126.18 (-0.68%) CRUDE OIL
78.58 +0.10 (+0.13%) GOLD FUTURES
2,327.80 -3.40 (-0.15%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,717.58 -575.71 (-1.12%)
Mandom Corporation (4917.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1,322.00 | 1,338.00 | 1,321.00 | 1,336.00 | 1,336.00 | 175,500 |
| 02 May 2024 | 1,319.00 | 1,320.00 | 1,307.00 | 1,315.00 | 1,315.00 | 140,300 |
| 01 May 2024 | 1,300.00 | 1,334.00 | 1,298.00 | 1,328.00 | 1,328.00 | 222,400 |
| 30 Apr 2024 | 1,306.00 | 1,310.00 | 1,293.00 | 1,300.00 | 1,300.00 | 156,300 |
| 26 Apr 2024 | 1,295.00 | 1,312.00 | 1,288.00 | 1,312.00 | 1,312.00 | 165,900 |
| 25 Apr 2024 | 1,309.00 | 1,312.00 | 1,296.00 | 1,302.00 | 1,302.00 | 187,000 |
| 24 Apr 2024 | 1,305.00 | 1,312.00 | 1,300.00 | 1,306.00 | 1,306.00 | 120,400 |
| 23 Apr 2024 | 1,310.00 | 1,313.00 | 1,302.00 | 1,305.00 | 1,305.00 | 131,500 |
| 22 Apr 2024 | 1,284.00 | 1,311.00 | 1,283.00 | 1,311.00 | 1,311.00 | 171,400 |
| 19 Apr 2024 | 1,280.00 | 1,288.00 | 1,265.00 | 1,266.00 | 1,266.00 | 218,300 |
| 18 Apr 2024 | 1,270.00 | 1,286.00 | 1,270.00 | 1,280.00 | 1,280.00 | 82,400 |
| 17 Apr 2024 | 1,291.00 | 1,291.00 | 1,266.00 | 1,266.00 | 1,266.00 | 212,800 |
| 16 Apr 2024 | 1,296.00 | 1,297.00 | 1,286.00 | 1,290.00 | 1,290.00 | 119,800 |
| 15 Apr 2024 | 1,305.00 | 1,306.00 | 1,291.00 | 1,294.00 | 1,294.00 | 161,800 |
| 12 Apr 2024 | 1,306.00 | 1,315.00 | 1,305.00 | 1,313.00 | 1,313.00 | 68,200 |
| 11 Apr 2024 | 1,315.00 | 1,319.00 | 1,303.00 | 1,303.00 | 1,303.00 | 173,900 |
| 10 Apr 2024 | 1,320.00 | 1,326.00 | 1,316.00 | 1,317.00 | 1,317.00 | 98,600 |
| 09 Apr 2024 | 1,317.00 | 1,319.00 | 1,306.00 | 1,312.00 | 1,312.00 | 159,700 |
| 08 Apr 2024 | 1,300.00 | 1,311.00 | 1,296.00 | 1,305.00 | 1,305.00 | 153,700 |
| 05 Apr 2024 | 1,294.00 | 1,304.00 | 1,284.00 | 1,304.00 | 1,304.00 | 187,600 |
| 04 Apr 2024 | 1,299.00 | 1,305.00 | 1,292.00 | 1,299.00 | 1,299.00 | 169,900 |
| 03 Apr 2024 | 1,305.00 | 1,308.00 | 1,297.00 | 1,297.00 | 1,297.00 | 215,900 |
| 02 Apr 2024 | 1,332.00 | 1,333.00 | 1,310.00 | 1,312.00 | 1,312.00 | 256,800 |
| 01 Apr 2024 | 1,349.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | 135,600 |
| 29 Mar 2024 | 1,335.00 | 1,358.00 | 1,332.00 | 1,350.00 | 1,350.00 | 130,200 |
| 28 Mar 2024 | 1,348.00 | 1,354.00 | 1,332.00 | 1,333.00 | 1,333.00 | 335,000 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 1,377.00 | 1,385.00 | 1,371.00 | 1,379.00 | 1,359.00 | 556,400 |
| 26 Mar 2024 | 1,360.00 | 1,378.00 | 1,352.00 | 1,377.00 | 1,357.03 | 356,300 |
| 25 Mar 2024 | 1,379.00 | 1,389.00 | 1,363.00 | 1,372.00 | 1,352.10 | 580,300 |
| 22 Mar 2024 | 1,342.00 | 1,354.00 | 1,335.00 | 1,339.00 | 1,319.58 | 320,000 |
| 21 Mar 2024 | 1,338.00 | 1,348.00 | 1,335.00 | 1,341.00 | 1,321.55 | 253,900 |
| 19 Mar 2024 | 1,317.00 | 1,326.00 | 1,311.00 | 1,323.00 | 1,303.81 | 132,500 |
| 18 Mar 2024 | 1,328.00 | 1,333.00 | 1,322.00 | 1,326.00 | 1,306.77 | 198,400 |
| 15 Mar 2024 | 1,312.00 | 1,320.00 | 1,306.00 | 1,314.00 | 1,294.94 | 174,700 |
| 14 Mar 2024 | 1,315.00 | 1,318.00 | 1,305.00 | 1,308.00 | 1,289.03 | 226,600 |
| 13 Mar 2024 | 1,336.00 | 1,336.00 | 1,307.00 | 1,310.00 | 1,291.00 | 227,200 |
| 12 Mar 2024 | 1,324.00 | 1,329.00 | 1,311.00 | 1,329.00 | 1,309.73 | 148,000 |
| 11 Mar 2024 | 1,321.00 | 1,336.00 | 1,317.00 | 1,328.00 | 1,308.74 | 204,000 |
| 08 Mar 2024 | 1,320.00 | 1,332.00 | 1,314.00 | 1,314.00 | 1,294.94 | 225,700 |
| 07 Mar 2024 | 1,317.00 | 1,327.00 | 1,313.00 | 1,323.00 | 1,303.81 | 185,400 |
| 06 Mar 2024 | 1,308.00 | 1,323.00 | 1,305.00 | 1,315.00 | 1,295.93 | 124,400 |
| 05 Mar 2024 | 1,318.00 | 1,324.00 | 1,303.00 | 1,310.00 | 1,291.00 | 126,800 |
| 04 Mar 2024 | 1,321.00 | 1,324.00 | 1,307.00 | 1,308.00 | 1,289.03 | 189,700 |
| 01 Mar 2024 | 1,349.00 | 1,349.00 | 1,328.00 | 1,330.00 | 1,310.71 | 131,700 |
| 29 Feb 2024 | 1,338.00 | 1,346.00 | 1,333.00 | 1,338.00 | 1,318.59 | 189,600 |
| 28 Feb 2024 | 1,350.00 | 1,350.00 | 1,333.00 | 1,338.00 | 1,318.59 | 202,100 |
| 27 Feb 2024 | 1,341.00 | 1,365.00 | 1,337.00 | 1,361.00 | 1,341.26 | 300,300 |
| 26 Feb 2024 | 1,329.00 | 1,341.00 | 1,329.00 | 1,330.00 | 1,310.71 | 289,800 |
| 22 Feb 2024 | 1,320.00 | 1,321.00 | 1,311.00 | 1,321.00 | 1,301.84 | 120,300 |
| 21 Feb 2024 | 1,331.00 | 1,332.00 | 1,312.00 | 1,315.00 | 1,295.93 | 131,300 |
| 20 Feb 2024 | 1,316.00 | 1,329.00 | 1,315.00 | 1,325.00 | 1,305.78 | 179,600 |
| 19 Feb 2024 | 1,293.00 | 1,313.00 | 1,293.00 | 1,311.00 | 1,291.99 | 120,400 |
| 16 Feb 2024 | 1,286.00 | 1,293.00 | 1,277.00 | 1,290.00 | 1,271.29 | 146,100 |
| 15 Feb 2024 | 1,287.00 | 1,288.00 | 1,274.00 | 1,274.00 | 1,255.52 | 171,600 |
| 14 Feb 2024 | 1,310.00 | 1,310.00 | 1,275.00 | 1,278.00 | 1,259.46 | 301,200 |
| 13 Feb 2024 | 1,310.00 | 1,315.00 | 1,295.00 | 1,315.00 | 1,295.93 | 294,100 |
| 09 Feb 2024 | 1,293.00 | 1,308.00 | 1,287.00 | 1,302.00 | 1,283.12 | 214,300 |
| 08 Feb 2024 | 1,308.00 | 1,309.00 | 1,291.00 | 1,297.00 | 1,278.19 | 352,600 |
| 07 Feb 2024 | 1,329.00 | 1,329.00 | 1,302.00 | 1,315.00 | 1,295.93 | 304,200 |
| 06 Feb 2024 | 1,314.00 | 1,342.00 | 1,313.00 | 1,334.00 | 1,314.65 | 332,300 |
| 05 Feb 2024 | 1,313.00 | 1,321.00 | 1,302.00 | 1,306.00 | 1,287.06 | 445,100 |
| 02 Feb 2024 | 1,300.00 | 1,307.00 | 1,297.00 | 1,302.00 | 1,283.12 | 279,500 |
| 01 Feb 2024 | 1,285.00 | 1,296.00 | 1,278.00 | 1,291.00 | 1,272.28 | 213,800 |
| 31 Jan 2024 | 1,279.00 | 1,287.00 | 1,274.00 | 1,287.00 | 1,268.33 | 126,800 |
| 30 Jan 2024 | 1,287.00 | 1,287.00 | 1,274.00 | 1,279.00 | 1,260.45 | 147,300 |
| 29 Jan 2024 | 1,278.00 | 1,283.00 | 1,273.00 | 1,281.00 | 1,262.42 | 135,500 |
| 26 Jan 2024 | 1,282.00 | 1,284.00 | 1,270.00 | 1,270.00 | 1,251.58 | 172,800 |
| 25 Jan 2024 | 1,279.00 | 1,283.00 | 1,275.00 | 1,281.00 | 1,262.42 | 126,200 |
| 24 Jan 2024 | 1,283.00 | 1,288.00 | 1,277.00 | 1,281.00 | 1,262.42 | 116,300 |
| 23 Jan 2024 | 1,288.00 | 1,292.00 | 1,284.00 | 1,287.00 | 1,268.33 | 121,400 |
| 22 Jan 2024 | 1,276.00 | 1,287.00 | 1,269.00 | 1,287.00 | 1,268.33 | 147,000 |
| 19 Jan 2024 | 1,265.00 | 1,278.00 | 1,264.00 | 1,275.00 | 1,256.51 | 192,700 |
| 18 Jan 2024 | 1,279.00 | 1,279.00 | 1,263.00 | 1,264.00 | 1,245.67 | 205,900 |
| 17 Jan 2024 | 1,292.00 | 1,294.00 | 1,272.00 | 1,272.00 | 1,253.55 | 232,000 |
| 16 Jan 2024 | 1,303.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,266.36 | 181,500 |
| 15 Jan 2024 | 1,303.00 | 1,303.00 | 1,292.00 | 1,293.00 | 1,274.25 | 45,800 |
| 12 Jan 2024 | 1,306.00 | 1,309.00 | 1,294.00 | 1,302.00 | 1,283.12 | 173,100 |
| 11 Jan 2024 | 1,315.00 | 1,316.00 | 1,302.00 | 1,303.00 | 1,284.10 | 173,600 |
| 10 Jan 2024 | 1,303.00 | 1,312.00 | 1,298.00 | 1,309.00 | 1,290.02 | 180,200 |
| 09 Jan 2024 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,278.19 | 41,500 |
| 05 Jan 2024 | 1,284.00 | 1,284.00 | 1,272.00 | 1,280.00 | 1,261.44 | 187,800 |
| 04 Jan 2024 | 1,272.00 | 1,276.00 | 1,258.00 | 1,276.00 | 1,257.49 | 308,100 |
| 29 Dec 2023 | 1,274.00 | 1,278.00 | 1,272.00 | 1,277.00 | 1,258.48 | 95,200 |
| 28 Dec 2023 | 1,264.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,256.51 | 131,800 |
| 27 Dec 2023 | 1,261.00 | 1,268.00 | 1,260.00 | 1,264.00 | 1,245.67 | 221,100 |
| 26 Dec 2023 | 1,271.00 | 1,272.00 | 1,261.00 | 1,264.00 | 1,245.67 | 142,600 |
| 25 Dec 2023 | 1,274.00 | 1,279.00 | 1,268.00 | 1,275.00 | 1,256.51 | 127,700 |
| 22 Dec 2023 | 1,265.00 | 1,273.00 | 1,262.00 | 1,270.00 | 1,251.58 | 133,800 |
| 21 Dec 2023 | 1,260.00 | 1,267.00 | 1,258.00 | 1,259.00 | 1,240.74 | 114,000 |
| 20 Dec 2023 | 1,264.00 | 1,272.00 | 1,263.00 | 1,267.00 | 1,248.62 | 185,300 |
| 19 Dec 2023 | 1,261.00 | 1,265.00 | 1,254.00 | 1,264.00 | 1,245.67 | 171,600 |
| 18 Dec 2023 | 1,254.00 | 1,259.00 | 1,245.00 | 1,259.00 | 1,240.74 | 184,900 |
| 15 Dec 2023 | 1,268.00 | 1,269.00 | 1,259.00 | 1,262.00 | 1,243.70 | 267,200 |
| 14 Dec 2023 | 1,277.00 | 1,284.00 | 1,269.00 | 1,275.00 | 1,256.51 | 231,100 |
| 13 Dec 2023 | 1,280.00 | 1,284.00 | 1,274.00 | 1,279.00 | 1,260.45 | 169,100 |
| 12 Dec 2023 | 1,282.00 | 1,282.00 | 1,268.00 | 1,271.00 | 1,252.57 | 118,500 |
| 11 Dec 2023 | 1,282.00 | 1,283.00 | 1,270.00 | 1,278.00 | 1,259.46 | 240,600 |
| 08 Dec 2023 | 1,286.00 | 1,297.00 | 1,276.00 | 1,278.00 | 1,259.46 | 208,600 |
| 07 Dec 2023 | 1,290.00 | 1,291.00 | 1,276.00 | 1,286.00 | 1,267.35 | 150,800 |
| *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.