UK markets closed

Kurimoto,Ltd. (5602.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,190.00-85.00 (-1.99%)
At close: 03:15PM JST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20244,275.004,290.004,175.004,190.004,190.0031,200
25 Apr 20244,360.004,375.004,240.004,275.004,275.0029,900
24 Apr 20244,290.004,370.004,285.004,335.004,335.0035,300
23 Apr 20244,270.004,345.004,245.004,270.004,270.0050,200
22 Apr 20244,110.004,250.004,110.004,225.004,225.0039,800
19 Apr 20244,120.004,145.003,980.004,090.004,090.0041,500
18 Apr 20244,055.004,185.004,050.004,150.004,150.0039,600
17 Apr 20244,125.004,125.003,980.004,030.004,030.0026,000
16 Apr 20244,090.004,185.004,060.004,140.004,140.0030,000
15 Apr 20244,035.004,120.004,030.004,120.004,120.0017,600
12 Apr 20244,100.004,100.004,045.004,050.004,050.0019,700
11 Apr 20244,075.004,110.004,065.004,085.004,085.0025,700
10 Apr 20244,030.004,145.004,030.004,140.004,140.0017,000
09 Apr 20243,990.004,045.003,990.004,040.004,040.0022,700
08 Apr 20243,950.003,995.003,925.003,970.003,970.0012,500
05 Apr 20243,955.003,990.003,910.003,930.003,930.0024,000
04 Apr 20244,045.004,045.003,990.004,025.004,025.0037,100
03 Apr 20243,895.004,010.003,895.003,980.003,980.0031,700
02 Apr 20243,990.004,010.003,935.003,935.003,935.0023,000
01 Apr 20244,030.004,045.003,915.003,975.003,975.0061,200
29 Mar 20244,015.004,085.003,990.004,070.004,070.0023,500
28 Mar 20243,915.003,970.003,905.003,945.003,945.0031,700
28 Mar 202450 Dividend
27 Mar 20243,895.004,015.003,890.003,985.003,935.0048,700
26 Mar 20243,825.003,875.003,800.003,865.003,816.5119,300
25 Mar 20243,830.003,885.003,805.003,810.003,762.2024,600
22 Mar 20243,865.003,895.003,810.003,830.003,781.9426,100
21 Mar 20243,780.003,875.003,735.003,855.003,806.6329,000
19 Mar 20243,730.003,790.003,730.003,785.003,737.5126,400
18 Mar 20243,790.003,790.003,700.003,750.003,702.9533,200
15 Mar 20243,670.003,800.003,670.003,800.003,752.3269,300
14 Mar 20243,725.003,770.003,690.003,740.003,693.0730,800
13 Mar 20243,795.003,795.003,640.003,660.003,614.0829,900
12 Mar 20243,695.003,800.003,695.003,740.003,693.0729,200
11 Mar 20243,760.003,820.003,655.003,715.003,668.3954,200
08 Mar 20243,690.003,885.003,690.003,865.003,816.5176,300
07 Mar 20243,770.003,770.003,630.003,655.003,609.1438,000
06 Mar 20243,570.003,770.003,570.003,700.003,653.5879,600
05 Mar 20243,395.003,540.003,390.003,540.003,495.5854,900
04 Mar 20243,430.003,460.003,370.003,400.003,357.3434,900
01 Mar 20243,345.003,375.003,305.003,360.003,317.8423,700
29 Feb 20243,325.003,355.003,295.003,315.003,273.4123,900
28 Feb 20243,390.003,415.003,370.003,370.003,327.7218,300
27 Feb 20243,415.003,430.003,385.003,390.003,347.4724,500
26 Feb 20243,360.003,480.003,360.003,415.003,372.1555,500
22 Feb 20243,285.003,295.003,270.003,290.003,248.7228,300
21 Feb 20243,340.003,340.003,265.003,265.003,224.0331,400
20 Feb 20243,310.003,385.003,280.003,340.003,298.0977,500
19 Feb 20243,260.003,300.003,210.003,300.003,258.5941,400
16 Feb 20243,290.003,310.003,255.003,255.003,214.1636,900
15 Feb 20243,320.003,380.003,260.003,310.003,268.4755,900
14 Feb 20243,455.003,455.003,290.003,300.003,258.5950,900
13 Feb 20243,470.003,525.003,460.003,460.003,416.5962,500
09 Feb 20243,590.003,645.003,485.003,485.003,441.27100,400
08 Feb 20243,690.003,700.003,620.003,660.003,614.0849,600
07 Feb 20243,600.003,680.003,600.003,670.003,623.9540,600
06 Feb 20243,615.003,645.003,605.003,610.003,564.7121,700
05 Feb 20243,610.003,625.003,560.003,615.003,569.6427,200
02 Feb 20243,610.003,630.003,555.003,585.003,540.0229,700
01 Feb 20243,615.003,655.003,605.003,625.003,579.5219,300
31 Jan 20243,555.003,625.003,555.003,620.003,574.5829,600
30 Jan 20243,590.003,605.003,565.003,575.003,530.1414,800
29 Jan 20243,540.003,615.003,540.003,590.003,544.9628,400
26 Jan 20243,575.003,630.003,495.003,510.003,465.9671,900
25 Jan 20243,545.003,605.003,540.003,540.003,495.5829,000
24 Jan 20243,545.003,575.003,515.003,545.003,500.5223,500
23 Jan 20243,520.003,570.003,485.003,555.003,510.4033,200
22 Jan 20243,470.003,590.003,470.003,525.003,480.7756,000
19 Jan 20243,350.003,410.003,335.003,410.003,367.2135,100
18 Jan 20243,325.003,370.003,290.003,350.003,307.9717,000
17 Jan 20243,345.003,380.003,300.003,300.003,258.5919,700
16 Jan 20243,300.003,380.003,300.003,355.003,312.9014,100
15 Jan 20243,300.003,335.003,300.003,335.003,293.161,800
12 Jan 20243,330.003,365.003,280.003,300.003,258.5923,000
11 Jan 20243,325.003,365.003,315.003,325.003,283.2821,500
10 Jan 20243,325.003,345.003,310.003,310.003,268.4720,800
09 Jan 20243,285.003,350.003,285.003,340.003,298.0922,500
05 Jan 20243,210.003,270.003,200.003,270.003,228.9722,100
04 Jan 20243,100.003,200.003,100.003,180.003,140.1023,400
29 Dec 20233,065.003,115.003,055.003,070.003,031.4822,700
28 Dec 20233,035.003,080.003,035.003,065.003,026.547,900
27 Dec 20233,065.003,080.003,035.003,065.003,026.5412,800
26 Dec 20233,045.003,070.003,030.003,060.003,021.6115,600
25 Dec 20233,030.003,050.003,020.003,020.002,982.117,600
22 Dec 20233,010.003,070.003,010.003,050.003,011.7310,600
21 Dec 20233,025.003,035.003,005.003,025.002,987.0514,800
20 Dec 20233,070.003,115.003,065.003,075.003,036.4213,700
19 Dec 20233,035.003,060.003,015.003,060.003,021.619,000
18 Dec 20233,015.003,045.002,986.003,045.003,006.7911,900
15 Dec 20233,030.003,075.003,030.003,055.003,016.6716,900
14 Dec 20233,080.003,100.003,010.003,035.002,996.9216,300
13 Dec 20233,095.003,120.003,055.003,080.003,041.3517,800
12 Dec 20233,130.003,130.003,085.003,115.003,075.9214,100
11 Dec 20233,070.003,130.003,055.003,130.003,090.7322,100
08 Dec 20233,175.003,185.003,070.003,080.003,041.3526,500
07 Dec 20233,255.003,270.003,210.003,215.003,174.6615,600
06 Dec 20233,200.003,295.003,185.003,265.003,224.0336,500
05 Dec 20233,285.003,310.003,185.003,185.003,145.0425,500
04 Dec 20233,395.003,395.003,275.003,285.003,243.7824,700
01 Dec 20233,380.003,410.003,325.003,345.003,303.0330,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...