TYO:2812
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD. Stock Price (Quote)
JP¥1,432.00
-1.00 (-0.0698%)
At Close: May 10, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,430.00 | JP¥1,436.00 | Friday, 10th May 2024 2812.T stock ended at JP¥1,432.00. This is 0.0698% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.140% from a day low at JP¥1,432.00 to a day high of JP¥1,434.00. |
90 days | JP¥1,336.00 | JP¥1,436.00 | |
52 weeks | JP¥790.00 | JP¥1,436.00 |
Date | Open | High | Low | Close | Volume |
Jan 18, 2024 | JP¥1,190.00 | JP¥1,193.00 | JP¥1,181.00 | JP¥1,181.00 | 27 900 |
Jan 17, 2024 | JP¥1,184.00 | JP¥1,199.00 | JP¥1,184.00 | JP¥1,190.00 | 25 500 |
Jan 16, 2024 | JP¥1,200.00 | JP¥1,202.00 | JP¥1,184.00 | JP¥1,184.00 | 24 100 |
Jan 15, 2024 | JP¥1,188.00 | JP¥1,205.00 | JP¥1,188.00 | JP¥1,200.00 | 26 500 |
Jan 12, 2024 | JP¥1,195.00 | JP¥1,202.00 | JP¥1,184.00 | JP¥1,193.00 | 54 900 |
Jan 11, 2024 | JP¥1,213.00 | JP¥1,213.00 | JP¥1,200.00 | JP¥1,204.00 | 23 800 |
Jan 10, 2024 | JP¥1,230.00 | JP¥1,230.00 | JP¥1,214.00 | JP¥1,218.00 | 22 500 |
Jan 09, 2024 | JP¥1,220.00 | JP¥1,240.00 | JP¥1,212.00 | JP¥1,230.00 | 55 500 |
Jan 05, 2024 | JP¥1,204.00 | JP¥1,226.00 | JP¥1,204.00 | JP¥1,217.00 | 13 200 |
Jan 04, 2024 | JP¥1,199.00 | JP¥1,218.00 | JP¥1,193.00 | JP¥1,210.00 | 15 900 |
Dec 29, 2023 | JP¥1,191.00 | JP¥1,204.00 | JP¥1,190.00 | JP¥1,191.00 | 43 900 |
Dec 28, 2023 | JP¥1,199.00 | JP¥1,200.00 | JP¥1,197.00 | JP¥1,199.00 | 2 600 |
Dec 27, 2023 | JP¥1,200.00 | JP¥1,200.00 | JP¥1,188.00 | JP¥1,199.00 | 32 400 |
Dec 26, 2023 | JP¥1,191.00 | JP¥1,198.00 | JP¥1,191.00 | JP¥1,194.00 | 9 100 |
Dec 25, 2023 | JP¥1,193.00 | JP¥1,204.00 | JP¥1,183.00 | JP¥1,195.00 | 20 300 |
Dec 22, 2023 | JP¥1,220.00 | JP¥1,224.00 | JP¥1,195.00 | JP¥1,198.00 | 21 300 |
Dec 21, 2023 | JP¥1,212.00 | JP¥1,227.00 | JP¥1,205.00 | JP¥1,209.00 | 21 300 |
Dec 20, 2023 | JP¥1,214.00 | JP¥1,257.00 | JP¥1,212.00 | JP¥1,222.00 | 51 600 |
Dec 19, 2023 | JP¥1,191.00 | JP¥1,217.00 | JP¥1,189.00 | JP¥1,214.00 | 59 000 |
Dec 18, 2023 | JP¥1,163.00 | JP¥1,198.00 | JP¥1,163.00 | JP¥1,189.00 | 45 300 |
Dec 15, 2023 | JP¥1,165.00 | JP¥1,170.00 | JP¥1,162.00 | JP¥1,163.00 | 85 600 |
Dec 14, 2023 | JP¥1,170.00 | JP¥1,170.00 | JP¥1,163.00 | JP¥1,165.00 | 37 800 |
Dec 13, 2023 | JP¥1,162.00 | JP¥1,168.00 | JP¥1,162.00 | JP¥1,168.00 | 53 900 |
Dec 12, 2023 | JP¥1,165.00 | JP¥1,172.00 | JP¥1,164.00 | JP¥1,164.00 | 8 600 |
Dec 11, 2023 | JP¥1,165.00 | JP¥1,173.00 | JP¥1,162.00 | JP¥1,165.00 | 42 200 |