UK markets open in 3 hours 14 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,111.84 +282.91 (+1.68%) CRUDE OIL
83.40 +0.04 (+0.05%) GOLD FUTURES
2,337.40 -4.70 (-0.20%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,526.55 +39.85 (+0.07%)
Kuribayashi Steamship Co., Ltd. (9171.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1,111.00 | 1,148.00 | 1,108.00 | 1,138.00 | 1,138.00 | 10,900 |
| 23 Apr 2024 | 1,140.00 | 1,141.00 | 1,110.00 | 1,110.00 | 1,110.00 | 8,400 |
| 22 Apr 2024 | 1,113.00 | 1,152.00 | 1,113.00 | 1,128.00 | 1,128.00 | 15,600 |
| 19 Apr 2024 | 1,156.00 | 1,157.00 | 1,105.00 | 1,112.00 | 1,112.00 | 34,000 |
| 18 Apr 2024 | 1,153.00 | 1,182.00 | 1,143.00 | 1,166.00 | 1,166.00 | 18,700 |
| 17 Apr 2024 | 1,159.00 | 1,179.00 | 1,145.00 | 1,152.00 | 1,152.00 | 23,300 |
| 16 Apr 2024 | 1,180.00 | 1,198.00 | 1,163.00 | 1,163.00 | 1,163.00 | 41,900 |
| 15 Apr 2024 | 1,208.00 | 1,230.00 | 1,181.00 | 1,204.00 | 1,204.00 | 33,300 |
| 12 Apr 2024 | 1,184.00 | 1,199.00 | 1,164.00 | 1,191.00 | 1,191.00 | 39,000 |
| 11 Apr 2024 | 1,204.00 | 1,239.00 | 1,188.00 | 1,190.00 | 1,190.00 | 52,400 |
| 10 Apr 2024 | 1,318.00 | 1,327.00 | 1,210.00 | 1,222.00 | 1,222.00 | 196,800 |
| 09 Apr 2024 | 1,316.00 | 1,348.00 | 1,305.00 | 1,338.00 | 1,338.00 | 21,200 |
| 08 Apr 2024 | 1,294.00 | 1,323.00 | 1,279.00 | 1,323.00 | 1,323.00 | 32,200 |
| 05 Apr 2024 | 1,306.00 | 1,328.00 | 1,271.00 | 1,276.00 | 1,276.00 | 42,000 |
| 04 Apr 2024 | 1,345.00 | 1,367.00 | 1,313.00 | 1,336.00 | 1,336.00 | 27,800 |
| 03 Apr 2024 | 1,326.00 | 1,397.00 | 1,318.00 | 1,338.00 | 1,338.00 | 60,500 |
| 02 Apr 2024 | 1,475.00 | 1,475.00 | 1,320.00 | 1,326.00 | 1,326.00 | 113,100 |
| 01 Apr 2024 | 1,500.00 | 1,507.00 | 1,445.00 | 1,452.00 | 1,452.00 | 89,700 |
| 29 Mar 2024 | 1,417.00 | 1,431.00 | 1,396.00 | 1,431.00 | 1,431.00 | 36,900 |
| 28 Mar 2024 | 1,382.00 | 1,423.00 | 1,345.00 | 1,400.00 | 1,400.00 | 51,900 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 1,380.00 | 1,411.00 | 1,330.00 | 1,401.00 | 1,391.00 | 117,200 |
| 26 Mar 2024 | 1,280.00 | 1,360.00 | 1,280.00 | 1,350.00 | 1,340.36 | 78,600 |
| 25 Mar 2024 | 1,283.00 | 1,334.00 | 1,280.00 | 1,286.00 | 1,276.82 | 52,500 |
| 22 Mar 2024 | 1,284.00 | 1,304.00 | 1,261.00 | 1,283.00 | 1,273.84 | 32,400 |
| 21 Mar 2024 | 1,305.00 | 1,326.00 | 1,255.00 | 1,284.00 | 1,274.84 | 43,000 |
| 19 Mar 2024 | 1,249.00 | 1,280.00 | 1,243.00 | 1,276.00 | 1,266.89 | 27,400 |
| 18 Mar 2024 | 1,289.00 | 1,298.00 | 1,235.00 | 1,249.00 | 1,240.08 | 53,400 |
| 15 Mar 2024 | 1,250.00 | 1,259.00 | 1,227.00 | 1,230.00 | 1,221.22 | 22,700 |
| 14 Mar 2024 | 1,236.00 | 1,269.00 | 1,220.00 | 1,258.00 | 1,249.02 | 24,700 |
| 13 Mar 2024 | 1,300.00 | 1,327.00 | 1,236.00 | 1,236.00 | 1,227.18 | 47,300 |
| 12 Mar 2024 | 1,257.00 | 1,286.00 | 1,237.00 | 1,248.00 | 1,239.09 | 37,500 |
| 11 Mar 2024 | 1,328.00 | 1,329.00 | 1,242.00 | 1,287.00 | 1,277.81 | 87,800 |
| 08 Mar 2024 | 1,337.00 | 1,399.00 | 1,280.00 | 1,344.00 | 1,334.41 | 116,600 |
| 07 Mar 2024 | 1,448.00 | 1,448.00 | 1,235.00 | 1,337.00 | 1,327.46 | 278,000 |
| 06 Mar 2024 | 1,077.00 | 1,219.00 | 1,077.00 | 1,208.00 | 1,199.38 | 317,600 |
| 05 Mar 2024 | 1,058.00 | 1,058.00 | 1,015.00 | 1,043.00 | 1,035.56 | 51,000 |
| 04 Mar 2024 | 1,004.00 | 1,030.00 | 1,001.00 | 1,028.00 | 1,020.66 | 29,900 |
| 01 Mar 2024 | 1,052.00 | 1,059.00 | 1,000.00 | 1,017.00 | 1,009.74 | 54,200 |
| 29 Feb 2024 | 1,076.00 | 1,080.00 | 1,050.00 | 1,052.00 | 1,044.49 | 31,800 |
| 28 Feb 2024 | 1,097.00 | 1,105.00 | 1,070.00 | 1,092.00 | 1,084.21 | 28,000 |
| 27 Feb 2024 | 1,070.00 | 1,155.00 | 1,070.00 | 1,087.00 | 1,079.24 | 189,700 |
| 26 Feb 2024 | 1,024.00 | 1,043.00 | 1,017.00 | 1,040.00 | 1,032.58 | 37,100 |
| 22 Feb 2024 | 1,027.00 | 1,055.00 | 1,004.00 | 1,016.00 | 1,008.75 | 39,900 |
| 21 Feb 2024 | 1,116.00 | 1,118.00 | 1,020.00 | 1,021.00 | 1,013.71 | 70,200 |
| 20 Feb 2024 | 1,095.00 | 1,138.00 | 1,071.00 | 1,116.00 | 1,108.03 | 123,300 |
| 19 Feb 2024 | 1,001.00 | 1,200.00 | 975.00 | 1,095.00 | 1,087.18 | 475,300 |
| 16 Feb 2024 | 1,024.00 | 1,024.00 | 993.00 | 1,004.00 | 996.83 | 31,700 |
| 15 Feb 2024 | 950.00 | 1,010.00 | 939.00 | 1,009.00 | 1,001.80 | 70,700 |
| 14 Feb 2024 | 935.00 | 956.00 | 927.00 | 946.00 | 939.25 | 30,400 |
| 13 Feb 2024 | 968.00 | 971.00 | 921.00 | 935.00 | 928.33 | 83,700 |
| 09 Feb 2024 | 1,015.00 | 1,067.00 | 926.00 | 968.00 | 961.09 | 227,000 |
| 08 Feb 2024 | 1,000.00 | 1,013.00 | 986.00 | 998.00 | 990.88 | 44,100 |
| 07 Feb 2024 | 1,010.00 | 1,020.00 | 987.00 | 1,005.00 | 997.83 | 61,100 |
| 06 Feb 2024 | 1,072.00 | 1,072.00 | 1,021.00 | 1,026.00 | 1,018.68 | 68,900 |
| 05 Feb 2024 | 1,085.00 | 1,103.00 | 1,064.00 | 1,078.00 | 1,070.31 | 67,900 |
| 02 Feb 2024 | 1,064.00 | 1,085.00 | 1,049.00 | 1,075.00 | 1,067.33 | 37,000 |
| 01 Feb 2024 | 1,038.00 | 1,061.00 | 1,033.00 | 1,060.00 | 1,052.43 | 27,800 |
| 31 Jan 2024 | 1,047.00 | 1,063.00 | 1,037.00 | 1,039.00 | 1,031.58 | 41,200 |
| 30 Jan 2024 | 1,073.00 | 1,083.00 | 1,047.00 | 1,056.00 | 1,048.46 | 76,200 |
| 29 Jan 2024 | 1,069.00 | 1,081.00 | 1,065.00 | 1,072.00 | 1,064.35 | 27,900 |
| 26 Jan 2024 | 1,109.00 | 1,123.00 | 1,057.00 | 1,073.00 | 1,065.34 | 69,900 |
| 25 Jan 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,096.12 | 1,300 |
| 24 Jan 2024 | 1,104.00 | 1,120.00 | 1,078.00 | 1,085.00 | 1,077.26 | 46,700 |
| 23 Jan 2024 | 1,118.00 | 1,134.00 | 1,092.00 | 1,115.00 | 1,107.04 | 86,700 |
| 22 Jan 2024 | 1,098.00 | 1,116.00 | 1,076.00 | 1,113.00 | 1,105.06 | 96,200 |
| 19 Jan 2024 | 1,086.00 | 1,099.00 | 1,058.00 | 1,078.00 | 1,070.31 | 60,500 |
| 18 Jan 2024 | 1,097.00 | 1,139.00 | 1,077.00 | 1,092.00 | 1,084.21 | 85,800 |
| 17 Jan 2024 | 1,139.00 | 1,140.00 | 1,073.00 | 1,086.00 | 1,078.25 | 100,200 |
| 16 Jan 2024 | 1,114.00 | 1,135.00 | 1,073.00 | 1,128.00 | 1,119.95 | 125,000 |
| 15 Jan 2024 | 1,124.00 | 1,206.00 | 1,120.00 | 1,168.00 | 1,159.66 | 99,500 |
| 12 Jan 2024 | 1,053.00 | 1,168.00 | 1,053.00 | 1,120.00 | 1,112.01 | 412,300 |
| 11 Jan 2024 | 1,000.00 | 1,031.00 | 988.00 | 1,013.00 | 1,005.77 | 78,800 |
| 10 Jan 2024 | 1,005.00 | 1,017.00 | 970.00 | 991.00 | 983.93 | 66,600 |
| 09 Jan 2024 | 1,021.00 | 1,039.00 | 991.00 | 1,007.00 | 999.81 | 166,700 |
| 05 Jan 2024 | 946.00 | 1,066.00 | 941.00 | 990.00 | 982.93 | 339,600 |
| 04 Jan 2024 | 844.00 | 924.00 | 844.00 | 916.00 | 909.46 | 150,900 |
| 29 Dec 2023 | 847.00 | 848.00 | 825.00 | 839.00 | 833.01 | 18,400 |
| 28 Dec 2023 | 853.00 | 863.00 | 840.00 | 844.00 | 837.98 | 18,400 |
| 27 Dec 2023 | 831.00 | 843.00 | 823.00 | 843.00 | 836.98 | 16,500 |
| 26 Dec 2023 | 847.00 | 849.00 | 821.00 | 822.00 | 816.13 | 22,200 |
| 25 Dec 2023 | 858.00 | 872.00 | 837.00 | 843.00 | 836.98 | 39,000 |
| 22 Dec 2023 | 864.00 | 882.00 | 853.00 | 853.00 | 846.91 | 32,100 |
| 21 Dec 2023 | 860.00 | 867.00 | 854.00 | 862.00 | 855.85 | 15,700 |
| 20 Dec 2023 | 883.00 | 883.00 | 859.00 | 866.00 | 859.82 | 23,800 |
| 19 Dec 2023 | 883.00 | 883.00 | 856.00 | 868.00 | 861.80 | 36,300 |
| 18 Dec 2023 | 868.00 | 891.00 | 867.00 | 881.00 | 874.71 | 22,300 |
| 15 Dec 2023 | 851.00 | 898.00 | 851.00 | 878.00 | 871.73 | 75,100 |
| 14 Dec 2023 | 893.00 | 910.00 | 845.00 | 851.00 | 844.93 | 79,600 |
| 13 Dec 2023 | 873.00 | 888.00 | 844.00 | 873.00 | 866.77 | 80,300 |
| 12 Dec 2023 | 862.00 | 887.00 | 841.00 | 847.00 | 840.95 | 97,900 |
| 11 Dec 2023 | 789.00 | 879.00 | 776.00 | 864.00 | 857.83 | 274,800 |
| 08 Dec 2023 | 772.00 | 780.00 | 756.00 | 763.00 | 757.55 | 25,400 |
| 07 Dec 2023 | 790.00 | 790.00 | 771.00 | 777.00 | 771.45 | 19,900 |
| 06 Dec 2023 | 805.00 | 810.00 | 779.00 | 790.00 | 784.36 | 89,300 |
| 05 Dec 2023 | 785.00 | 785.00 | 767.00 | 767.00 | 761.53 | 16,700 |
| 04 Dec 2023 | 786.00 | 793.00 | 768.00 | 782.00 | 776.42 | 27,600 |
| 01 Dec 2023 | 774.00 | 818.00 | 768.00 | 786.00 | 780.39 | 69,800 |
| 30 Nov 2023 | 757.00 | 774.00 | 755.00 | 773.00 | 767.48 | 17,300 |
| 29 Nov 2023 | 757.00 | 772.00 | 746.00 | 772.00 | 766.49 | 29,600 |
| *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.