TYO:3209
Delisted
KANEYO Co.,Ltd. Stock Price (Quote)
JP¥899.00
+0 (+0%)
At Close: Mar 30, 2020
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥880.00 | JP¥899.00 | Monday, 30th Mar 2020 3209.T stock ended at JP¥899.00. During the day the stock fluctuated 0% from a day low at JP¥899.00 to a day high of JP¥899.00. |
90 days | JP¥880.00 | JP¥899.00 | |
52 weeks | JP¥665.00 | JP¥900.00 |
Date | Open | High | Low | Close | Volume |
Apr 30, 2018 | JP¥1,370.00 | JP¥1,370.00 | JP¥1,370.00 | JP¥1,370.00 | 0 |
Apr 27, 2018 | JP¥1,390.00 | JP¥1,400.00 | JP¥1,370.00 | JP¥1,370.00 | 6 300 |
Apr 26, 2018 | JP¥1,400.00 | JP¥1,400.00 | JP¥1,400.00 | JP¥1,400.00 | 500 |
Apr 25, 2018 | JP¥1,400.00 | JP¥1,410.00 | JP¥1,380.00 | JP¥1,400.00 | 6 700 |
Apr 24, 2018 | JP¥1,390.00 | JP¥1,400.00 | JP¥1,390.00 | JP¥1,390.00 | 5 000 |
Apr 23, 2018 | JP¥1,370.00 | JP¥1,390.00 | JP¥1,370.00 | JP¥1,380.00 | 4 200 |
Apr 20, 2018 | JP¥1,360.00 | JP¥1,380.00 | JP¥1,360.00 | JP¥1,360.00 | 4 300 |
Apr 19, 2018 | JP¥1,390.00 | JP¥1,390.00 | JP¥1,370.00 | JP¥1,370.00 | 4 500 |
Apr 18, 2018 | JP¥1,370.00 | JP¥1,380.00 | JP¥1,370.00 | JP¥1,380.00 | 2 000 |
Apr 17, 2018 | JP¥1,370.00 | JP¥1,380.00 | JP¥1,340.00 | JP¥1,360.00 | 7 600 |
Apr 16, 2018 | JP¥1,380.00 | JP¥1,380.00 | JP¥1,360.00 | JP¥1,370.00 | 3 300 |
Apr 13, 2018 | JP¥1,350.00 | JP¥1,390.00 | JP¥1,350.00 | JP¥1,370.00 | 12 200 |
Apr 12, 2018 | JP¥1,350.00 | JP¥1,360.00 | JP¥1,340.00 | JP¥1,340.00 | 3 700 |
Apr 11, 2018 | JP¥1,340.00 | JP¥1,360.00 | JP¥1,340.00 | JP¥1,360.00 | 5 300 |
Apr 10, 2018 | JP¥1,330.00 | JP¥1,350.00 | JP¥1,320.00 | JP¥1,330.00 | 5 000 |
Apr 09, 2018 | JP¥1,340.00 | JP¥1,340.00 | JP¥1,330.00 | JP¥1,330.00 | 5 100 |
Apr 06, 2018 | JP¥1,360.00 | JP¥1,360.00 | JP¥1,350.00 | JP¥1,350.00 | 5 400 |
Apr 05, 2018 | JP¥1,380.00 | JP¥1,390.00 | JP¥1,340.00 | JP¥1,360.00 | 7 800 |
Apr 04, 2018 | JP¥1,360.00 | JP¥1,390.00 | JP¥1,360.00 | JP¥1,380.00 | 7 500 |
Apr 03, 2018 | JP¥1,370.00 | JP¥1,370.00 | JP¥1,340.00 | JP¥1,360.00 | 6 800 |
Apr 02, 2018 | JP¥1,360.00 | JP¥1,400.00 | JP¥1,360.00 | JP¥1,380.00 | 4 900 |
Mar 30, 2018 | JP¥1,350.00 | JP¥1,370.00 | JP¥1,350.00 | JP¥1,370.00 | 8 700 |