TYO:3539
JAPAN MEAT CO.,LTD. Stock Price (Quote)
JP¥2,676.00
-15.00 (-0.557%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥2,545.00 | JP¥2,787.00 | Thursday, 2nd May 2024 3539.T stock ended at JP¥2,676.00. This is 0.557% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.20% from a day low at JP¥2,636.00 to a day high of JP¥2,694.00. |
90 days | JP¥2,317.00 | JP¥2,845.00 | |
52 weeks | JP¥1,843.00 | JP¥2,845.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥2,682.00 | JP¥2,694.00 | JP¥2,636.00 | JP¥2,676.00 | 21 600 |
May 01, 2024 | JP¥2,645.00 | JP¥2,734.00 | JP¥2,637.00 | JP¥2,691.00 | 36 300 |
Apr 30, 2024 | JP¥2,628.00 | JP¥2,645.00 | JP¥2,574.00 | JP¥2,645.00 | 37 200 |
Apr 26, 2024 | JP¥2,596.00 | JP¥2,601.00 | JP¥2,560.00 | JP¥2,601.00 | 31 900 |
Apr 25, 2024 | JP¥2,648.00 | JP¥2,648.00 | JP¥2,575.00 | JP¥2,597.00 | 34 800 |
Apr 24, 2024 | JP¥2,652.00 | JP¥2,672.00 | JP¥2,640.00 | JP¥2,655.00 | 16 400 |
Apr 23, 2024 | JP¥2,635.00 | JP¥2,673.00 | JP¥2,635.00 | JP¥2,643.00 | 11 400 |
Apr 22, 2024 | JP¥2,625.00 | JP¥2,665.00 | JP¥2,623.00 | JP¥2,635.00 | 34 200 |
Apr 19, 2024 | JP¥2,664.00 | JP¥2,664.00 | JP¥2,545.00 | JP¥2,608.00 | 56 700 |
Apr 18, 2024 | JP¥2,606.00 | JP¥2,694.00 | JP¥2,606.00 | JP¥2,670.00 | 22 900 |
Apr 17, 2024 | JP¥2,661.00 | JP¥2,667.00 | JP¥2,601.00 | JP¥2,606.00 | 28 300 |
Apr 16, 2024 | JP¥2,704.00 | JP¥2,746.00 | JP¥2,668.00 | JP¥2,683.00 | 43 300 |
Apr 15, 2024 | JP¥2,701.00 | JP¥2,735.00 | JP¥2,690.00 | JP¥2,722.00 | 23 600 |
Apr 12, 2024 | JP¥2,692.00 | JP¥2,744.00 | JP¥2,670.00 | JP¥2,729.00 | 36 700 |
Apr 11, 2024 | JP¥2,722.00 | JP¥2,731.00 | JP¥2,690.00 | JP¥2,690.00 | 21 000 |
Apr 10, 2024 | JP¥2,726.00 | JP¥2,768.00 | JP¥2,726.00 | JP¥2,740.00 | 15 000 |
Apr 09, 2024 | JP¥2,728.00 | JP¥2,753.00 | JP¥2,715.00 | JP¥2,751.00 | 27 200 |
Apr 08, 2024 | JP¥2,751.00 | JP¥2,787.00 | JP¥2,689.00 | JP¥2,716.00 | 33 900 |
Apr 05, 2024 | JP¥2,690.00 | JP¥2,745.00 | JP¥2,690.00 | JP¥2,745.00 | 31 900 |
Apr 04, 2024 | JP¥2,685.00 | JP¥2,755.00 | JP¥2,650.00 | JP¥2,729.00 | 35 700 |
Apr 03, 2024 | JP¥2,649.00 | JP¥2,704.00 | JP¥2,636.00 | JP¥2,680.00 | 32 700 |
Apr 02, 2024 | JP¥2,746.00 | JP¥2,746.00 | JP¥2,653.00 | JP¥2,670.00 | 50 100 |
Apr 01, 2024 | JP¥2,844.00 | JP¥2,845.00 | JP¥2,713.00 | JP¥2,734.00 | 65 900 |
Mar 29, 2024 | JP¥2,750.00 | JP¥2,806.00 | JP¥2,741.00 | JP¥2,794.00 | 61 600 |
Mar 28, 2024 | JP¥2,700.00 | JP¥2,765.00 | JP¥2,699.00 | JP¥2,739.00 | 69 500 |