UK markets closed

Tsukiji Uoichiba Company, Limited (8039.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,695.00+5.00 (+0.14%)
At close: 03:15PM JST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20243,690.003,695.003,675.003,695.003,695.003,300
10 May 20243,670.003,690.003,670.003,690.003,690.001,500
09 May 20243,665.003,680.003,665.003,665.003,665.00800
08 May 20243,660.003,685.003,655.003,655.003,655.001,900
07 May 20243,650.003,685.003,650.003,660.003,660.003,100
02 May 20243,590.003,645.003,580.003,610.003,610.002,400
01 May 20243,585.003,600.003,550.003,600.003,600.003,300
30 Apr 20243,505.003,585.003,505.003,560.003,560.002,800
26 Apr 20243,540.003,550.003,500.003,505.003,505.003,100
25 Apr 20243,565.003,565.003,540.003,540.003,540.001,600
24 Apr 20243,575.003,580.003,560.003,570.003,570.001,700
23 Apr 20243,545.003,580.003,545.003,570.003,570.001,600
22 Apr 20243,605.003,605.003,530.003,530.003,530.004,200
19 Apr 20243,670.003,690.003,460.003,605.003,605.009,400
18 Apr 20243,665.003,665.003,635.003,650.003,650.001,800
17 Apr 20243,655.003,695.003,640.003,665.003,665.002,900
16 Apr 20243,635.003,655.003,630.003,630.003,630.001,900
15 Apr 20243,620.003,630.003,620.003,625.003,625.001,200
12 Apr 20243,615.003,630.003,605.003,620.003,620.001,600
11 Apr 20243,585.003,645.003,565.003,615.003,615.002,900
10 Apr 20243,550.003,585.003,520.003,575.003,575.003,100
09 Apr 20243,530.003,550.003,515.003,550.003,550.004,400
08 Apr 20243,530.003,530.003,505.003,515.003,515.002,700
05 Apr 20243,500.003,515.003,500.003,515.003,515.002,300
04 Apr 20243,485.003,510.003,485.003,495.003,495.002,100
03 Apr 20243,475.003,490.003,470.003,485.003,485.001,600
02 Apr 20243,485.003,485.003,460.003,470.003,470.001,800
01 Apr 20243,480.003,485.003,465.003,480.003,480.002,800
29 Mar 20243,420.003,450.003,410.003,450.003,450.003,300
28 Mar 20243,365.003,400.003,365.003,400.003,400.004,300
28 Mar 202435 Dividend
27 Mar 20243,405.003,420.003,355.003,400.003,365.003,400
26 Mar 20243,380.003,405.003,380.003,400.003,365.001,800
25 Mar 20243,380.003,410.003,355.003,380.003,345.214,500
22 Mar 20243,355.003,370.003,350.003,355.003,320.462,700
21 Mar 20243,370.003,390.003,355.003,370.003,335.313,000
19 Mar 20243,370.003,400.003,355.003,375.003,340.263,000
18 Mar 20243,360.003,390.003,345.003,350.003,315.513,400
15 Mar 20243,345.003,350.003,330.003,340.003,305.62900
14 Mar 20243,350.003,350.003,330.003,345.003,310.57900
13 Mar 20243,330.003,360.003,325.003,345.003,310.571,900
12 Mar 20243,365.003,370.003,315.003,330.003,295.722,600
11 Mar 20243,320.003,360.003,320.003,325.003,290.77900
08 Mar 20243,315.003,345.003,315.003,325.003,290.771,300
07 Mar 20243,315.003,340.003,290.003,315.003,280.881,700
06 Mar 20243,305.003,305.003,290.003,305.003,270.98800
05 Mar 20243,295.003,355.003,270.003,290.003,256.131,500
04 Mar 20243,370.003,370.003,270.003,280.003,246.243,400
01 Mar 20243,320.003,345.003,260.003,275.003,241.292,800
29 Feb 20243,310.003,315.003,300.003,310.003,275.931,000
28 Feb 20243,295.003,315.003,295.003,300.003,266.031,300
27 Feb 20243,290.003,300.003,290.003,300.003,266.031,000
26 Feb 20243,270.003,285.003,270.003,285.003,251.18900
22 Feb 20243,260.003,275.003,245.003,270.003,236.341,700
21 Feb 20243,255.003,260.003,250.003,260.003,226.441,200
20 Feb 20243,205.003,255.003,205.003,255.003,221.492,300
19 Feb 20243,180.003,200.003,160.003,195.003,162.11600
16 Feb 20243,155.003,180.003,150.003,165.003,132.421,900
15 Feb 20243,150.003,190.003,150.003,155.003,122.521,100
14 Feb 20243,230.003,230.003,195.003,200.003,167.063,200
13 Feb 20243,235.003,245.003,220.003,240.003,206.651,500
09 Feb 20243,250.003,260.003,240.003,250.003,216.54900
08 Feb 20243,260.003,275.003,250.003,250.003,216.541,400
07 Feb 20243,270.003,275.003,265.003,265.003,231.391,500
06 Feb 20243,290.003,290.003,260.003,260.003,226.441,800
05 Feb 20243,235.003,285.003,235.003,285.003,251.183,200
02 Feb 20243,240.003,240.003,225.003,235.003,201.701,200
01 Feb 20243,230.003,230.003,205.003,225.003,191.80900
31 Jan 20243,200.003,230.003,195.003,195.003,162.112,100
30 Jan 20243,180.003,195.003,180.003,185.003,152.211,000
29 Jan 20243,180.003,195.003,165.003,180.003,147.261,400
26 Jan 20243,145.003,155.003,140.003,155.003,122.52800
25 Jan 20243,135.003,155.003,130.003,155.003,122.52400
24 Jan 20243,165.003,165.003,115.003,155.003,122.521,600
23 Jan 20243,190.003,190.003,155.003,165.003,132.42900
22 Jan 20243,165.003,195.003,145.003,165.003,132.422,000
19 Jan 20243,245.003,245.003,165.003,165.003,132.422,900
18 Jan 20243,185.003,220.003,160.003,220.003,186.852,400
17 Jan 20243,145.003,210.003,145.003,185.003,152.215,100
16 Jan 20243,110.003,120.003,105.003,120.003,087.882,000
15 Jan 20243,095.003,100.003,080.003,095.003,063.14700
12 Jan 20243,075.003,095.003,075.003,090.003,058.191,300
11 Jan 20243,080.003,095.003,075.003,080.003,048.291,700
10 Jan 20243,075.003,080.003,065.003,075.003,043.351,400
09 Jan 20243,060.003,060.003,050.003,060.003,028.501,200
05 Jan 20243,015.003,050.003,015.003,040.003,008.713,200
04 Jan 20243,020.003,035.003,015.003,025.002,993.862,100
29 Dec 20233,005.003,035.003,005.003,020.002,988.91900
28 Dec 20233,000.003,025.003,000.003,005.002,974.071,400
27 Dec 20233,015.003,015.003,000.003,000.002,969.121,700
26 Dec 20232,998.003,025.002,995.002,995.002,964.172,700
25 Dec 20232,997.003,015.002,896.003,000.002,969.1212,000
22 Dec 20233,040.003,040.003,025.003,030.002,998.81900
21 Dec 20233,025.003,040.003,025.003,040.003,008.71800
20 Dec 20233,035.003,060.003,035.003,040.003,008.71900
19 Dec 20233,060.003,065.003,035.003,035.003,003.762,000
18 Dec 20233,065.003,070.003,065.003,070.003,038.40700
15 Dec 20233,060.003,075.003,060.003,060.003,028.501,300
14 Dec 20233,060.003,080.003,060.003,080.003,048.29900
13 Dec 20233,075.003,075.003,065.003,075.003,043.35300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...