Traders Holdings Co.,Ltd. (8704.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 708.00 | 765.00 | 705.00 | 755.00 | 755.00 | 776,100 |
| 01 May 2024 | 708.00 | 712.00 | 693.00 | 708.00 | 708.00 | 843,200 |
| 30 Apr 2024 | 752.00 | 770.00 | 744.00 | 749.00 | 749.00 | 831,900 |
| 26 Apr 2024 | 741.00 | 742.00 | 726.00 | 734.00 | 734.00 | 130,600 |
| 25 Apr 2024 | 750.00 | 751.00 | 732.00 | 735.00 | 735.00 | 115,800 |
| 24 Apr 2024 | 740.00 | 756.00 | 736.00 | 749.00 | 749.00 | 234,100 |
| 23 Apr 2024 | 727.00 | 739.00 | 719.00 | 737.00 | 737.00 | 153,600 |
| 22 Apr 2024 | 723.00 | 727.00 | 703.00 | 722.00 | 722.00 | 173,500 |
| 19 Apr 2024 | 727.00 | 731.00 | 697.00 | 711.00 | 711.00 | 235,800 |
| 18 Apr 2024 | 707.00 | 734.00 | 706.00 | 729.00 | 729.00 | 133,000 |
| 17 Apr 2024 | 717.00 | 732.00 | 705.00 | 712.00 | 712.00 | 180,100 |
| 16 Apr 2024 | 731.00 | 735.00 | 708.00 | 713.00 | 713.00 | 264,600 |
| 15 Apr 2024 | 730.00 | 743.00 | 715.00 | 742.00 | 742.00 | 229,000 |
| 12 Apr 2024 | 712.00 | 745.00 | 709.00 | 743.00 | 743.00 | 305,800 |
| 11 Apr 2024 | 688.00 | 709.00 | 684.00 | 708.00 | 708.00 | 105,000 |
| 10 Apr 2024 | 680.00 | 704.00 | 676.00 | 696.00 | 696.00 | 220,700 |
| 09 Apr 2024 | 673.00 | 680.00 | 669.00 | 680.00 | 680.00 | 76,300 |
| 08 Apr 2024 | 669.00 | 685.00 | 662.00 | 673.00 | 673.00 | 139,100 |
| 05 Apr 2024 | 666.00 | 670.00 | 656.00 | 665.00 | 665.00 | 203,100 |
| 04 Apr 2024 | 687.00 | 691.00 | 675.00 | 676.00 | 676.00 | 164,200 |
| 03 Apr 2024 | 687.00 | 701.00 | 678.00 | 687.00 | 687.00 | 146,600 |
| 02 Apr 2024 | 707.00 | 710.00 | 693.00 | 696.00 | 696.00 | 192,800 |
| 01 Apr 2024 | 741.00 | 742.00 | 707.00 | 710.00 | 710.00 | 222,700 |
| 29 Mar 2024 | 717.00 | 735.00 | 717.00 | 735.00 | 735.00 | 114,300 |
| 28 Mar 2024 | 701.00 | 725.00 | 696.00 | 720.00 | 720.00 | 217,700 |
| 28 Mar 2024 | 16 Dividend | |||||
| 27 Mar 2024 | 701.00 | 720.00 | 699.00 | 707.00 | 691.00 | 176,100 |
| 26 Mar 2024 | 705.00 | 709.00 | 696.00 | 696.00 | 680.25 | 112,000 |
| 25 Mar 2024 | 712.00 | 719.00 | 705.00 | 705.00 | 689.05 | 122,500 |
| 22 Mar 2024 | 720.00 | 725.00 | 712.00 | 718.00 | 701.75 | 136,000 |
| 21 Mar 2024 | 719.00 | 728.00 | 711.00 | 719.00 | 702.73 | 202,100 |
| 19 Mar 2024 | 710.00 | 716.00 | 702.00 | 715.00 | 698.82 | 184,300 |
| 18 Mar 2024 | 719.00 | 729.00 | 711.00 | 714.00 | 697.84 | 178,900 |
| 15 Mar 2024 | 711.00 | 722.00 | 703.00 | 714.00 | 697.84 | 192,500 |
| 14 Mar 2024 | 701.00 | 724.00 | 690.00 | 718.00 | 701.75 | 314,100 |
| 13 Mar 2024 | 711.00 | 719.00 | 690.00 | 705.00 | 689.05 | 605,900 |
| 12 Mar 2024 | 664.00 | 690.00 | 664.00 | 690.00 | 674.38 | 137,200 |
| 11 Mar 2024 | 670.00 | 680.00 | 660.00 | 667.00 | 651.91 | 176,000 |
| 08 Mar 2024 | 673.00 | 691.00 | 669.00 | 680.00 | 664.61 | 143,300 |
| 07 Mar 2024 | 700.00 | 710.00 | 676.00 | 677.00 | 661.68 | 373,200 |
| 06 Mar 2024 | 681.00 | 694.00 | 678.00 | 689.00 | 673.41 | 206,400 |
| 05 Mar 2024 | 679.00 | 699.00 | 678.00 | 690.00 | 674.38 | 202,400 |
| 04 Mar 2024 | 700.00 | 701.00 | 680.00 | 680.00 | 664.61 | 196,200 |
| 01 Mar 2024 | 709.00 | 710.00 | 681.00 | 687.00 | 671.45 | 305,000 |
| 29 Feb 2024 | 666.00 | 710.00 | 666.00 | 708.00 | 691.98 | 401,700 |
| 28 Feb 2024 | 681.00 | 681.00 | 666.00 | 666.00 | 650.93 | 195,500 |
| 27 Feb 2024 | 650.00 | 681.00 | 649.00 | 680.00 | 664.61 | 306,300 |
| 26 Feb 2024 | 650.00 | 658.00 | 640.00 | 645.00 | 630.40 | 215,300 |
| 22 Feb 2024 | 634.00 | 650.00 | 621.00 | 647.00 | 632.36 | 224,800 |
| 21 Feb 2024 | 644.00 | 644.00 | 621.00 | 624.00 | 609.88 | 206,900 |
| 20 Feb 2024 | 652.00 | 664.00 | 641.00 | 641.00 | 626.49 | 249,300 |
| 19 Feb 2024 | 626.00 | 648.00 | 620.00 | 648.00 | 633.34 | 252,600 |
| 16 Feb 2024 | 605.00 | 629.00 | 601.00 | 618.00 | 604.01 | 335,100 |
| 15 Feb 2024 | 644.00 | 652.00 | 604.00 | 604.00 | 590.33 | 829,200 |
| 14 Feb 2024 | 654.00 | 654.00 | 638.00 | 654.00 | 639.20 | 1,325,600 |
| 13 Feb 2024 | 556.00 | 558.00 | 542.00 | 554.00 | 541.46 | 206,000 |
| 09 Feb 2024 | 553.00 | 562.00 | 548.00 | 548.00 | 535.60 | 142,200 |
| 08 Feb 2024 | 563.00 | 563.00 | 552.00 | 557.00 | 544.39 | 111,500 |
| 07 Feb 2024 | 562.00 | 566.00 | 559.00 | 563.00 | 550.26 | 83,400 |
| 06 Feb 2024 | 573.00 | 575.00 | 563.00 | 563.00 | 550.26 | 148,600 |
| 05 Feb 2024 | 575.00 | 580.00 | 568.00 | 577.00 | 563.94 | 99,900 |
| 02 Feb 2024 | 579.00 | 582.00 | 572.00 | 572.00 | 559.06 | 114,800 |
| 01 Feb 2024 | 587.00 | 592.00 | 579.00 | 579.00 | 565.90 | 104,200 |
| 31 Jan 2024 | 586.00 | 589.00 | 582.00 | 589.00 | 575.67 | 69,700 |
| 30 Jan 2024 | 591.00 | 591.00 | 585.00 | 586.00 | 572.74 | 68,900 |
| 29 Jan 2024 | 597.00 | 597.00 | 588.00 | 592.00 | 578.60 | 56,500 |
| 26 Jan 2024 | 603.00 | 603.00 | 590.00 | 591.00 | 577.63 | 110,500 |
| 25 Jan 2024 | 599.00 | 613.00 | 597.00 | 601.00 | 587.40 | 203,800 |
| 24 Jan 2024 | 588.00 | 597.00 | 581.00 | 596.00 | 582.51 | 179,600 |
| 23 Jan 2024 | 592.00 | 596.00 | 584.00 | 587.00 | 573.72 | 167,000 |
| 22 Jan 2024 | 605.00 | 607.00 | 588.00 | 591.00 | 577.63 | 160,100 |
| 19 Jan 2024 | 602.00 | 605.00 | 589.00 | 602.00 | 588.38 | 285,900 |
| 18 Jan 2024 | 595.00 | 602.00 | 592.00 | 592.00 | 578.60 | 159,400 |
| 17 Jan 2024 | 605.00 | 607.00 | 584.00 | 589.00 | 575.67 | 360,100 |
| 16 Jan 2024 | 584.00 | 600.00 | 579.00 | 600.00 | 586.42 | 265,700 |
| 15 Jan 2024 | 559.00 | 574.00 | 559.00 | 570.00 | 557.10 | 68,800 |
| 12 Jan 2024 | 563.00 | 564.00 | 549.00 | 556.00 | 543.42 | 190,700 |
| 11 Jan 2024 | 570.00 | 571.00 | 558.00 | 562.00 | 549.28 | 162,300 |
| 10 Jan 2024 | 561.00 | 571.00 | 560.00 | 565.00 | 552.21 | 119,400 |
| 09 Jan 2024 | 567.00 | 571.00 | 560.00 | 564.00 | 551.24 | 161,700 |
| 05 Jan 2024 | 563.00 | 571.00 | 552.00 | 563.00 | 550.26 | 222,200 |
| 04 Jan 2024 | 530.00 | 567.00 | 529.00 | 567.00 | 554.17 | 263,500 |
| 29 Dec 2023 | 538.00 | 538.00 | 528.00 | 534.00 | 521.92 | 147,900 |
| 28 Dec 2023 | 523.00 | 538.00 | 518.00 | 531.00 | 518.98 | 172,200 |
| 27 Dec 2023 | 512.00 | 528.00 | 511.00 | 527.00 | 515.07 | 196,800 |
| 26 Dec 2023 | 518.00 | 525.00 | 511.00 | 515.00 | 503.35 | 163,200 |
| 25 Dec 2023 | 540.00 | 544.00 | 520.00 | 520.00 | 508.23 | 235,700 |
| 22 Dec 2023 | 541.00 | 547.00 | 537.00 | 540.00 | 527.78 | 139,200 |
| 21 Dec 2023 | 543.00 | 549.00 | 540.00 | 540.00 | 527.78 | 143,400 |
| 20 Dec 2023 | 550.00 | 562.00 | 549.00 | 553.00 | 540.49 | 157,200 |
| 19 Dec 2023 | 539.00 | 554.00 | 539.00 | 545.00 | 532.67 | 165,400 |
| 18 Dec 2023 | 535.00 | 543.00 | 528.00 | 542.00 | 529.73 | 128,900 |
| 15 Dec 2023 | 542.00 | 547.00 | 536.00 | 538.00 | 525.82 | 185,100 |
| 14 Dec 2023 | 552.00 | 555.00 | 534.00 | 534.00 | 521.92 | 182,300 |
| 13 Dec 2023 | 549.00 | 552.00 | 542.00 | 545.00 | 532.67 | 140,100 |
| 12 Dec 2023 | 560.00 | 566.00 | 545.00 | 549.00 | 536.58 | 199,000 |
| 11 Dec 2023 | 558.00 | 564.00 | 552.00 | 554.00 | 541.46 | 148,300 |
| 08 Dec 2023 | 546.00 | 561.00 | 543.00 | 556.00 | 543.42 | 190,600 |
| 07 Dec 2023 | 555.00 | 560.00 | 549.00 | 551.00 | 538.53 | 156,100 |
| 06 Dec 2023 | 530.00 | 567.00 | 530.00 | 564.00 | 551.24 | 313,100 |
| *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.