Tsubaki Nakashima Co., Ltd. (6464.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 759.00 | 779.00 | 759.00 | 772.00 | 772.00 | 237,900 |
| 13 Jun 2024 | 775.00 | 778.00 | 765.00 | 765.00 | 765.00 | 340,900 |
| 12 Jun 2024 | 778.00 | 780.00 | 774.00 | 775.00 | 775.00 | 138,500 |
| 11 Jun 2024 | 781.00 | 792.00 | 780.00 | 780.00 | 780.00 | 177,100 |
| 10 Jun 2024 | 774.00 | 783.00 | 773.00 | 781.00 | 781.00 | 118,800 |
| 07 Jun 2024 | 778.00 | 783.00 | 774.00 | 775.00 | 775.00 | 102,700 |
| 06 Jun 2024 | 784.00 | 784.00 | 775.00 | 779.00 | 779.00 | 165,500 |
| 05 Jun 2024 | 783.00 | 788.00 | 778.00 | 780.00 | 780.00 | 142,500 |
| 04 Jun 2024 | 778.00 | 788.00 | 775.00 | 785.00 | 785.00 | 190,700 |
| 03 Jun 2024 | 786.00 | 795.00 | 782.00 | 785.00 | 785.00 | 215,800 |
| 31 May 2024 | 775.00 | 783.00 | 772.00 | 783.00 | 783.00 | 133,600 |
| 30 May 2024 | 765.00 | 772.00 | 760.00 | 770.00 | 770.00 | 225,300 |
| 29 May 2024 | 782.00 | 784.00 | 768.00 | 773.00 | 773.00 | 211,400 |
| 28 May 2024 | 777.00 | 790.00 | 777.00 | 785.00 | 785.00 | 227,900 |
| 27 May 2024 | 778.00 | 782.00 | 767.00 | 775.00 | 775.00 | 183,700 |
| 24 May 2024 | 781.00 | 786.00 | 775.00 | 775.00 | 775.00 | 297,700 |
| 23 May 2024 | 808.00 | 808.00 | 791.00 | 794.00 | 794.00 | 306,000 |
| 22 May 2024 | 807.00 | 813.00 | 802.00 | 804.00 | 804.00 | 200,400 |
| 21 May 2024 | 810.00 | 824.00 | 806.00 | 808.00 | 808.00 | 215,100 |
| 20 May 2024 | 806.00 | 815.00 | 804.00 | 807.00 | 807.00 | 226,100 |
| 17 May 2024 | 795.00 | 801.00 | 790.00 | 797.00 | 797.00 | 186,400 |
| 16 May 2024 | 817.00 | 818.00 | 790.00 | 802.00 | 802.00 | 376,700 |
| 15 May 2024 | 827.00 | 828.00 | 815.00 | 819.00 | 819.00 | 295,100 |
| 14 May 2024 | 837.00 | 853.00 | 811.00 | 824.00 | 824.00 | 563,800 |
| 13 May 2024 | 859.00 | 859.00 | 844.00 | 850.00 | 850.00 | 306,400 |
| 10 May 2024 | 861.00 | 861.00 | 849.00 | 859.00 | 859.00 | 196,200 |
| 09 May 2024 | 857.00 | 863.00 | 852.00 | 856.00 | 856.00 | 230,800 |
| 08 May 2024 | 847.00 | 861.00 | 847.00 | 854.00 | 854.00 | 311,200 |
| 07 May 2024 | 842.00 | 850.00 | 842.00 | 847.00 | 847.00 | 172,100 |
| 02 May 2024 | 844.00 | 844.00 | 834.00 | 839.00 | 839.00 | 222,100 |
| 01 May 2024 | 848.00 | 848.00 | 838.00 | 845.00 | 845.00 | 141,100 |
| 30 Apr 2024 | 844.00 | 855.00 | 840.00 | 850.00 | 850.00 | 312,900 |
| 26 Apr 2024 | 835.00 | 847.00 | 829.00 | 840.00 | 840.00 | 165,300 |
| 25 Apr 2024 | 844.00 | 854.00 | 832.00 | 835.00 | 835.00 | 229,100 |
| 24 Apr 2024 | 832.00 | 855.00 | 832.00 | 844.00 | 844.00 | 365,200 |
| 23 Apr 2024 | 842.00 | 843.00 | 830.00 | 833.00 | 833.00 | 196,000 |
| 22 Apr 2024 | 831.00 | 845.00 | 829.00 | 842.00 | 842.00 | 280,400 |
| 19 Apr 2024 | 822.00 | 826.00 | 802.00 | 813.00 | 813.00 | 437,300 |
| 18 Apr 2024 | 822.00 | 842.00 | 822.00 | 828.00 | 828.00 | 234,400 |
| 17 Apr 2024 | 850.00 | 850.00 | 821.00 | 829.00 | 829.00 | 308,400 |
| 16 Apr 2024 | 868.00 | 868.00 | 840.00 | 841.00 | 841.00 | 411,100 |
| 15 Apr 2024 | 855.00 | 871.00 | 853.00 | 868.00 | 868.00 | 502,200 |
| 12 Apr 2024 | 840.00 | 862.00 | 836.00 | 856.00 | 856.00 | 456,800 |
| 11 Apr 2024 | 830.00 | 841.00 | 828.00 | 838.00 | 838.00 | 222,500 |
| 10 Apr 2024 | 836.00 | 856.00 | 832.00 | 839.00 | 839.00 | 450,600 |
| 09 Apr 2024 | 829.00 | 836.00 | 826.00 | 832.00 | 832.00 | 443,800 |
| 08 Apr 2024 | 828.00 | 830.00 | 816.00 | 829.00 | 829.00 | 371,500 |
| 05 Apr 2024 | 843.00 | 845.00 | 815.00 | 825.00 | 825.00 | 649,400 |
| 04 Apr 2024 | 860.00 | 864.00 | 847.00 | 850.00 | 850.00 | 359,400 |
| 03 Apr 2024 | 842.00 | 853.00 | 840.00 | 847.00 | 847.00 | 358,000 |
| 02 Apr 2024 | 849.00 | 856.00 | 840.00 | 849.00 | 849.00 | 589,000 |
| 01 Apr 2024 | 856.00 | 864.00 | 846.00 | 853.00 | 853.00 | 794,100 |
| 29 Mar 2024 | 840.00 | 853.00 | 835.00 | 844.00 | 844.00 | 467,900 |
| 28 Mar 2024 | 828.00 | 835.00 | 823.00 | 828.00 | 828.00 | 375,200 |
| 27 Mar 2024 | 817.00 | 827.00 | 814.00 | 818.00 | 818.00 | 365,900 |
| 26 Mar 2024 | 814.00 | 814.00 | 802.00 | 810.00 | 810.00 | 299,800 |
| 25 Mar 2024 | 812.00 | 814.00 | 805.00 | 807.00 | 807.00 | 260,300 |
| 22 Mar 2024 | 825.00 | 825.00 | 809.00 | 814.00 | 814.00 | 252,200 |
| 21 Mar 2024 | 834.00 | 834.00 | 814.00 | 823.00 | 823.00 | 506,700 |
| 19 Mar 2024 | 804.00 | 812.00 | 797.00 | 812.00 | 812.00 | 496,300 |
| 18 Mar 2024 | 789.00 | 814.00 | 787.00 | 803.00 | 803.00 | 730,600 |
| 15 Mar 2024 | 773.00 | 780.00 | 768.00 | 776.00 | 776.00 | 303,900 |
| 14 Mar 2024 | 765.00 | 780.00 | 764.00 | 780.00 | 780.00 | 222,600 |
| 13 Mar 2024 | 776.00 | 783.00 | 760.00 | 764.00 | 764.00 | 287,600 |
| 12 Mar 2024 | 762.00 | 770.00 | 755.00 | 768.00 | 768.00 | 335,500 |
| 11 Mar 2024 | 781.00 | 785.00 | 751.00 | 759.00 | 759.00 | 576,700 |
| 08 Mar 2024 | 780.00 | 802.00 | 780.00 | 800.00 | 800.00 | 767,000 |
| 07 Mar 2024 | 762.00 | 781.00 | 757.00 | 774.00 | 774.00 | 472,100 |
| 06 Mar 2024 | 741.00 | 758.00 | 738.00 | 754.00 | 754.00 | 223,400 |
| 05 Mar 2024 | 745.00 | 747.00 | 732.00 | 740.00 | 740.00 | 347,500 |
| 04 Mar 2024 | 756.00 | 768.00 | 749.00 | 749.00 | 749.00 | 408,400 |
| 01 Mar 2024 | 776.00 | 777.00 | 764.00 | 770.00 | 770.00 | 242,000 |
| 29 Feb 2024 | 779.00 | 788.00 | 770.00 | 770.00 | 770.00 | 261,500 |
| 28 Feb 2024 | 776.00 | 788.00 | 774.00 | 774.00 | 774.00 | 233,100 |
| 27 Feb 2024 | 763.00 | 792.00 | 760.00 | 780.00 | 780.00 | 443,400 |
| 26 Feb 2024 | 778.00 | 778.00 | 762.00 | 762.00 | 762.00 | 312,600 |
| 22 Feb 2024 | 786.00 | 789.00 | 773.00 | 775.00 | 775.00 | 253,600 |
| 21 Feb 2024 | 783.00 | 790.00 | 771.00 | 779.00 | 779.00 | 438,100 |
| 20 Feb 2024 | 774.00 | 784.00 | 768.00 | 780.00 | 780.00 | 523,400 |
| 19 Feb 2024 | 746.00 | 771.00 | 745.00 | 765.00 | 765.00 | 561,000 |
| 16 Feb 2024 | 725.00 | 749.00 | 718.00 | 738.00 | 738.00 | 539,700 |
| 15 Feb 2024 | 767.00 | 771.00 | 718.00 | 718.00 | 718.00 | 436,900 |
| 14 Feb 2024 | 777.00 | 780.00 | 742.00 | 760.00 | 760.00 | 695,000 |
| 13 Feb 2024 | 740.00 | 782.00 | 740.00 | 780.00 | 780.00 | 1,731,500 |
| 09 Feb 2024 | 747.00 | 755.00 | 745.00 | 750.00 | 750.00 | 321,600 |
| 08 Feb 2024 | 748.00 | 749.00 | 737.00 | 743.00 | 743.00 | 223,800 |
| 07 Feb 2024 | 750.00 | 755.00 | 745.00 | 746.00 | 746.00 | 263,800 |
| 06 Feb 2024 | 757.00 | 757.00 | 748.00 | 750.00 | 750.00 | 157,400 |
| 05 Feb 2024 | 756.00 | 758.00 | 752.00 | 757.00 | 757.00 | 206,400 |
| 02 Feb 2024 | 748.00 | 754.00 | 744.00 | 750.00 | 750.00 | 193,900 |
| 01 Feb 2024 | 756.00 | 764.00 | 749.00 | 749.00 | 749.00 | 276,600 |
| 31 Jan 2024 | 758.00 | 763.00 | 754.00 | 762.00 | 762.00 | 171,400 |
| 30 Jan 2024 | 762.00 | 772.00 | 757.00 | 757.00 | 757.00 | 439,800 |
| 29 Jan 2024 | 748.00 | 756.00 | 745.00 | 755.00 | 755.00 | 226,000 |
| 26 Jan 2024 | 741.00 | 753.00 | 739.00 | 748.00 | 748.00 | 347,000 |
| 25 Jan 2024 | 738.00 | 741.00 | 733.00 | 739.00 | 739.00 | 182,400 |
| 24 Jan 2024 | 737.00 | 740.00 | 731.00 | 735.00 | 735.00 | 154,300 |
| 23 Jan 2024 | 746.00 | 750.00 | 736.00 | 738.00 | 738.00 | 239,400 |
| 22 Jan 2024 | 735.00 | 744.00 | 735.00 | 741.00 | 741.00 | 188,300 |
| 19 Jan 2024 | 735.00 | 739.00 | 730.00 | 730.00 | 730.00 | 193,700 |
| *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.