TYO:2331
SOHGO SECURITY SERVICES CO.,LTD. Stock Price (Quote)
JP¥872.00
-0.700 (-0.0802%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥798.20 | JP¥883.50 | Thursday, 2nd May 2024 2331.T stock ended at JP¥872.00. This is 0.0802% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.17% from a day low at JP¥869.70 to a day high of JP¥879.90. |
| 90 days | JP¥778.20 | JP¥883.50 | |
| 52 weeks | JP¥769.20 | JP¥4,079.00 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | JP¥876.10 | JP¥879.90 | JP¥869.70 | JP¥872.00 | 759 100 |
| May 01, 2024 | JP¥868.90 | JP¥881.70 | JP¥868.40 | JP¥872.70 | 534 800 |
| Apr 30, 2024 | JP¥880.00 | JP¥883.50 | JP¥865.30 | JP¥877.60 | 647 300 |
| Apr 26, 2024 | JP¥864.40 | JP¥874.90 | JP¥856.00 | JP¥868.70 | 954 600 |
| Apr 25, 2024 | JP¥870.20 | JP¥876.20 | JP¥864.50 | JP¥865.20 | 776 700 |
| Apr 24, 2024 | JP¥870.00 | JP¥875.80 | JP¥865.60 | JP¥871.20 | 966 100 |
| Apr 23, 2024 | JP¥863.00 | JP¥867.10 | JP¥857.00 | JP¥862.30 | 1 026 200 |
| Apr 22, 2024 | JP¥848.40 | JP¥855.70 | JP¥840.50 | JP¥854.20 | 1 231 100 |
| Apr 19, 2024 | JP¥840.20 | JP¥841.50 | JP¥824.30 | JP¥833.40 | 979 700 |
| Apr 18, 2024 | JP¥840.50 | JP¥849.70 | JP¥840.40 | JP¥841.70 | 971 100 |
| Apr 17, 2024 | JP¥843.50 | JP¥844.40 | JP¥833.00 | JP¥839.60 | 854 600 |
| Apr 16, 2024 | JP¥857.50 | JP¥863.70 | JP¥846.70 | JP¥850.40 | 1 088 300 |
| Apr 15, 2024 | JP¥852.30 | JP¥859.60 | JP¥846.60 | JP¥853.00 | 672 300 |
| Apr 12, 2024 | JP¥851.00 | JP¥860.90 | JP¥848.50 | JP¥860.00 | 953 500 |
| Apr 11, 2024 | JP¥835.10 | JP¥848.80 | JP¥832.90 | JP¥847.90 | 1 086 000 |
| Apr 10, 2024 | JP¥839.50 | JP¥845.00 | JP¥836.40 | JP¥839.30 | 1 056 200 |
| Apr 09, 2024 | JP¥833.90 | JP¥839.10 | JP¥825.40 | JP¥835.40 | 947 800 |
| Apr 08, 2024 | JP¥821.90 | JP¥834.80 | JP¥821.90 | JP¥833.30 | 1 151 700 |
| Apr 05, 2024 | JP¥802.00 | JP¥814.00 | JP¥798.20 | JP¥813.80 | 983 700 |
| Apr 04, 2024 | JP¥818.10 | JP¥819.10 | JP¥809.80 | JP¥811.00 | 1 025 900 |
| Apr 03, 2024 | JP¥812.00 | JP¥820.80 | JP¥811.00 | JP¥813.50 | 1 001 900 |
| Apr 02, 2024 | JP¥817.80 | JP¥822.10 | JP¥812.20 | JP¥815.40 | 1 043 700 |
| Apr 01, 2024 | JP¥830.00 | JP¥833.70 | JP¥820.70 | JP¥826.00 | 1 552 300 |
| Mar 29, 2024 | JP¥823.80 | JP¥837.40 | JP¥822.00 | JP¥831.90 | 1 336 500 |
| Mar 28, 2024 | JP¥821.40 | JP¥827.90 | JP¥813.60 | JP¥820.00 | 1 359 300 |
