UK markets close in 5 minutes

Descente Ltd. (8114.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,375.00-20.00 (-0.59%)
At close: 03:15PM JST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20243,400.003,405.003,370.003,375.003,375.00113,200
27 Jun 20243,410.003,425.003,380.003,395.003,395.00116,400
26 Jun 20243,445.003,465.003,380.003,420.003,420.00137,000
25 Jun 20243,455.003,465.003,430.003,445.003,445.00105,300
24 Jun 20243,500.003,505.003,370.003,425.003,425.00176,900
21 Jun 20243,485.003,640.003,450.003,450.003,450.00338,100
20 Jun 20243,315.003,485.003,310.003,470.003,470.00280,300
19 Jun 20243,310.003,330.003,280.003,295.003,295.00193,100
18 Jun 20243,350.003,385.003,325.003,325.003,325.00132,200
17 Jun 20243,330.003,365.003,315.003,345.003,345.00128,400
14 Jun 20243,395.003,395.003,355.003,360.003,360.00146,200
13 Jun 20243,425.003,450.003,395.003,395.003,395.00144,000
12 Jun 20243,390.003,445.003,380.003,420.003,420.0090,500
11 Jun 20243,410.003,460.003,390.003,420.003,420.00104,900
10 Jun 20243,370.003,400.003,350.003,390.003,390.00154,900
07 Jun 20243,420.003,465.003,370.003,385.003,385.00174,300
06 Jun 20243,465.003,475.003,380.003,425.003,425.00172,300
05 Jun 20243,420.003,485.003,380.003,465.003,465.00138,100
04 Jun 20243,495.003,520.003,445.003,455.003,455.00172,300
03 Jun 20243,385.003,510.003,385.003,485.003,485.00196,100
31 May 20243,325.003,365.003,315.003,350.003,350.00211,100
30 May 20243,240.003,355.003,220.003,310.003,310.00166,600
29 May 20243,310.003,360.003,285.003,285.003,285.00160,200
28 May 20243,345.003,385.003,300.003,355.003,355.00229,700
27 May 20243,300.003,300.003,235.003,285.003,285.00162,900
24 May 20243,215.003,310.003,190.003,285.003,285.00192,000
23 May 20243,345.003,350.003,270.003,275.003,275.00132,100
22 May 20243,380.003,380.003,290.003,320.003,320.00204,500
21 May 20243,430.003,460.003,400.003,400.003,400.00148,200
20 May 20243,450.003,495.003,405.003,440.003,440.00197,200
17 May 20243,595.003,600.003,445.003,445.003,445.00238,800
16 May 20243,655.003,685.003,605.003,620.003,620.00197,200
15 May 20243,745.003,755.003,620.003,660.003,660.00287,600
14 May 20243,815.003,865.003,725.003,745.003,745.00361,500
13 May 20243,565.003,880.003,530.003,810.003,810.001,604,100
10 May 20243,610.003,620.003,555.003,575.003,575.00170,000
09 May 20243,590.003,610.003,550.003,580.003,580.0089,700
08 May 20243,555.003,615.003,550.003,580.003,580.00103,800
07 May 20243,580.003,615.003,575.003,585.003,585.0084,000
02 May 20243,630.003,630.003,565.003,565.003,565.00111,500
01 May 20243,575.003,630.003,555.003,600.003,600.00176,100
30 Apr 20243,455.003,570.003,450.003,570.003,570.00215,400
26 Apr 20243,415.003,470.003,385.003,460.003,460.00134,900
25 Apr 20243,465.003,465.003,400.003,435.003,435.00141,200
24 Apr 20243,415.003,505.003,405.003,470.003,470.00248,100
23 Apr 20243,360.003,460.003,325.003,455.003,455.00250,700
22 Apr 20243,275.003,355.003,240.003,350.003,350.00334,700
19 Apr 20243,120.003,230.003,095.003,220.003,220.00322,000
18 Apr 20243,085.003,265.003,075.003,120.003,120.00538,900
17 Apr 20243,120.003,125.003,015.003,030.003,030.00303,900
16 Apr 20243,200.003,215.003,150.003,160.003,160.00196,300
15 Apr 20243,215.003,255.003,195.003,230.003,230.00151,900
12 Apr 20243,285.003,300.003,230.003,240.003,240.00200,200
11 Apr 20243,280.003,295.003,255.003,280.003,280.00190,800
10 Apr 20243,330.003,360.003,295.003,320.003,320.00167,700
09 Apr 20243,345.003,380.003,330.003,340.003,340.00133,700
08 Apr 20243,370.003,395.003,325.003,335.003,335.00218,100
05 Apr 20243,365.003,425.003,320.003,395.003,395.00389,400
04 Apr 20243,445.003,470.003,315.003,340.003,340.00907,500
03 Apr 20243,440.003,480.003,430.003,450.003,450.00564,200
02 Apr 20243,405.003,440.003,375.003,400.003,400.00546,500
01 Apr 20243,440.003,470.003,425.003,425.003,425.00215,900
29 Mar 20243,405.003,510.003,405.003,485.003,485.00183,200
28 Mar 20243,420.003,480.003,390.003,400.003,400.00223,700
28 Mar 202448 Dividend
27 Mar 20243,400.003,505.003,390.003,470.003,422.00327,600
26 Mar 20243,450.003,460.003,390.003,415.003,367.76244,500
25 Mar 20243,480.003,515.003,455.003,455.003,407.21219,000
22 Mar 20243,530.003,530.003,465.003,505.003,456.52288,900
21 Mar 20243,640.003,660.003,420.003,485.003,436.79635,100
19 Mar 20243,665.003,670.003,610.003,620.003,569.93117,900
18 Mar 20243,585.003,660.003,550.003,640.003,589.65225,100
15 Mar 20243,600.003,620.003,560.003,590.003,540.34213,700
14 Mar 20243,455.003,610.003,455.003,600.003,550.20308,600
13 Mar 20243,495.003,520.003,430.003,450.003,402.28158,200
12 Mar 20243,460.003,480.003,440.003,470.003,422.00171,600
11 Mar 20243,405.003,520.003,400.003,465.003,417.07216,400
08 Mar 20243,450.003,485.003,435.003,440.003,392.42217,300
07 Mar 20243,450.003,465.003,430.003,460.003,412.14158,700
06 Mar 20243,355.003,470.003,355.003,450.003,402.28226,300
05 Mar 20243,365.003,420.003,360.003,390.003,343.11215,100
04 Mar 20243,410.003,410.003,355.003,375.003,328.31235,900
01 Mar 20243,385.003,400.003,360.003,380.003,333.24253,100
29 Feb 20243,350.003,420.003,325.003,370.003,323.38418,500
28 Feb 20243,300.003,365.003,285.003,350.003,303.66394,600
27 Feb 20243,200.003,285.003,200.003,280.003,234.63236,400
26 Feb 20243,220.003,240.003,190.003,200.003,155.73280,300
22 Feb 20243,280.003,280.003,190.003,210.003,165.60183,400
21 Feb 20243,150.003,220.003,120.003,210.003,165.60286,500
20 Feb 20243,195.003,200.003,145.003,195.003,150.80149,500
19 Feb 20243,220.003,245.003,185.003,200.003,155.73146,400
16 Feb 20243,090.003,230.003,085.003,225.003,180.39392,300
15 Feb 20243,170.003,170.003,060.003,085.003,042.33264,200
14 Feb 20243,215.003,220.003,130.003,165.003,121.22305,100
13 Feb 20243,240.003,275.003,195.003,260.003,214.90279,600
09 Feb 20243,205.003,265.003,175.003,180.003,136.01243,600
08 Feb 20243,290.003,290.003,185.003,200.003,155.73242,000
07 Feb 20243,300.003,335.003,190.003,300.003,254.35443,300
06 Feb 20243,290.003,350.003,245.003,325.003,279.011,071,300
05 Feb 20243,430.003,510.003,410.003,500.003,451.58348,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...