TYO:3465
KI-STAR REAL ESTATE CO.,LTD Stock Price (Quote)
JP¥3,770.00
-80.00 (-2.08%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥0.0060 | JP¥169.56 | Wednesday, 8th May 2024 3465.T stock ended at JP¥3,770.00. This is 2.08% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.86% from a day low at JP¥3,765.00 to a day high of JP¥3,835.00. |
| 90 days | JP¥113.65 | JP¥133.77 | |
| 52 weeks | JP¥171.20 | JP¥133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 04, 2022 | JP¥7,090.00 | JP¥7,140.00 | JP¥6,880.00 | JP¥7,090.00 | 155 500 |
| Feb 03, 2022 | JP¥7,190.00 | JP¥7,200.00 | JP¥7,020.00 | JP¥7,170.00 | 93 700 |
| Feb 02, 2022 | JP¥7,150.00 | JP¥7,280.00 | JP¥7,040.00 | JP¥7,260.00 | 111 900 |
| Feb 01, 2022 | JP¥7,210.00 | JP¥7,330.00 | JP¥7,020.00 | JP¥7,030.00 | 183 200 |
| Jan 31, 2022 | JP¥6,830.00 | JP¥7,080.00 | JP¥6,790.00 | JP¥6,960.00 | 138 300 |
| Jan 28, 2022 | JP¥6,820.00 | JP¥6,850.00 | JP¥6,460.00 | JP¥6,750.00 | 157 700 |
| Jan 27, 2022 | JP¥7,030.00 | JP¥7,100.00 | JP¥6,650.00 | JP¥6,700.00 | 196 200 |
| Jan 26, 2022 | JP¥6,960.00 | JP¥7,200.00 | JP¥6,960.00 | JP¥7,080.00 | 112 400 |
| Jan 25, 2022 | JP¥7,380.00 | JP¥7,430.00 | JP¥6,890.00 | JP¥6,960.00 | 225 500 |
| Jan 24, 2022 | JP¥7,100.00 | JP¥7,380.00 | JP¥6,980.00 | JP¥7,310.00 | 153 300 |
| Jan 21, 2022 | JP¥6,960.00 | JP¥7,300.00 | JP¥6,910.00 | JP¥7,280.00 | 347 600 |
| Jan 20, 2022 | JP¥7,440.00 | JP¥7,520.00 | JP¥6,610.00 | JP¥7,140.00 | 783 800 |
| Jan 19, 2022 | JP¥7,930.00 | JP¥7,960.00 | JP¥7,500.00 | JP¥7,520.00 | 344 100 |
| Jan 18, 2022 | JP¥8,280.00 | JP¥8,340.00 | JP¥8,040.00 | JP¥8,080.00 | 167 800 |
| Jan 17, 2022 | JP¥8,220.00 | JP¥8,290.00 | JP¥8,080.00 | JP¥8,250.00 | 94 600 |
| Jan 14, 2022 | JP¥8,490.00 | JP¥8,510.00 | JP¥8,210.00 | JP¥8,290.00 | 163 300 |
| Jan 13, 2022 | JP¥8,620.00 | JP¥8,740.00 | JP¥8,570.00 | JP¥8,620.00 | 85 400 |
| Jan 12, 2022 | JP¥8,220.00 | JP¥8,680.00 | JP¥8,220.00 | JP¥8,670.00 | 145 300 |
| Jan 11, 2022 | JP¥8,110.00 | JP¥8,260.00 | JP¥8,040.00 | JP¥8,140.00 | 79 400 |
| Jan 07, 2022 | JP¥8,200.00 | JP¥8,340.00 | JP¥8,030.00 | JP¥8,180.00 | 94 800 |
| Jan 06, 2022 | JP¥8,510.00 | JP¥8,540.00 | JP¥8,190.00 | JP¥8,200.00 | 109 200 |
| Jan 05, 2022 | JP¥8,520.00 | JP¥8,600.00 | JP¥8,360.00 | JP¥8,580.00 | 61 500 |
| Jan 04, 2022 | JP¥8,310.00 | JP¥8,310.00 | JP¥8,310.00 | JP¥8,310.00 | 0 |
| Dec 30, 2021 | JP¥8,310.00 | JP¥8,310.00 | JP¥8,310.00 | JP¥8,310.00 | 0 |
| Dec 29, 2021 | JP¥8,550.00 | JP¥8,780.00 | JP¥8,530.00 | JP¥8,780.00 | 129 100 |
