TYO:8093
Kyokuto Boeki Kaisha,Limited Stock Price (Quote)
JP¥1,946.00
+2.00 (+0.103%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,875.00 | JP¥2,030.00 | Thursday, 2nd May 2024 8093.T stock ended at JP¥1,946.00. This is 0.103% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.82% from a day low at JP¥1,941.00 to a day high of JP¥1,957.00. |
90 days | JP¥1,875.00 | JP¥2,262.00 | |
52 weeks | JP¥1,501.00 | JP¥2,262.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥1,945.00 | JP¥1,957.00 | JP¥1,941.00 | JP¥1,946.00 | 23 800 |
May 01, 2024 | JP¥1,956.00 | JP¥1,956.00 | JP¥1,931.00 | JP¥1,944.00 | 36 900 |
Apr 30, 2024 | JP¥1,946.00 | JP¥1,963.00 | JP¥1,937.00 | JP¥1,951.00 | 40 200 |
Apr 26, 2024 | JP¥1,945.00 | JP¥1,947.00 | JP¥1,928.00 | JP¥1,941.00 | 34 200 |
Apr 25, 2024 | JP¥1,961.00 | JP¥1,972.00 | JP¥1,945.00 | JP¥1,945.00 | 24 100 |
Apr 24, 2024 | JP¥1,946.00 | JP¥1,965.00 | JP¥1,940.00 | JP¥1,961.00 | 25 500 |
Apr 23, 2024 | JP¥1,943.00 | JP¥1,946.00 | JP¥1,924.00 | JP¥1,939.00 | 23 300 |
Apr 22, 2024 | JP¥1,893.00 | JP¥1,939.00 | JP¥1,893.00 | JP¥1,931.00 | 43 300 |
Apr 19, 2024 | JP¥1,930.00 | JP¥1,930.00 | JP¥1,875.00 | JP¥1,890.00 | 51 500 |
Apr 18, 2024 | JP¥1,896.00 | JP¥1,935.00 | JP¥1,896.00 | JP¥1,932.00 | 29 800 |
Apr 17, 2024 | JP¥1,917.00 | JP¥1,934.00 | JP¥1,897.00 | JP¥1,912.00 | 55 000 |
Apr 16, 2024 | JP¥1,955.00 | JP¥1,955.00 | JP¥1,906.00 | JP¥1,917.00 | 82 500 |
Apr 15, 2024 | JP¥1,971.00 | JP¥1,975.00 | JP¥1,955.00 | JP¥1,973.00 | 27 200 |
Apr 12, 2024 | JP¥1,998.00 | JP¥1,998.00 | JP¥1,967.00 | JP¥1,973.00 | 62 300 |
Apr 11, 2024 | JP¥1,981.00 | JP¥1,998.00 | JP¥1,959.00 | JP¥1,991.00 | 46 200 |
Apr 10, 2024 | JP¥1,995.00 | JP¥2,018.00 | JP¥1,985.00 | JP¥1,994.00 | 54 400 |
Apr 09, 2024 | JP¥1,965.00 | JP¥1,990.00 | JP¥1,965.00 | JP¥1,990.00 | 35 500 |
Apr 08, 2024 | JP¥1,957.00 | JP¥1,965.00 | JP¥1,938.00 | JP¥1,965.00 | 67 300 |
Apr 05, 2024 | JP¥1,953.00 | JP¥1,982.00 | JP¥1,945.00 | JP¥1,954.00 | 64 900 |
Apr 04, 2024 | JP¥1,966.00 | JP¥1,980.00 | JP¥1,941.00 | JP¥1,966.00 | 95 500 |
Apr 03, 2024 | JP¥1,967.00 | JP¥1,993.00 | JP¥1,952.00 | JP¥1,966.00 | 113 600 |
Apr 02, 2024 | JP¥2,030.00 | JP¥2,030.00 | JP¥1,980.00 | JP¥1,996.00 | 88 500 |
Apr 01, 2024 | JP¥2,067.00 | JP¥2,078.00 | JP¥2,014.00 | JP¥2,028.00 | 130 300 |
Mar 29, 2024 | JP¥2,085.00 | JP¥2,125.00 | JP¥2,057.00 | JP¥2,066.00 | 146 500 |
Mar 28, 2024 | JP¥2,145.00 | JP¥2,169.00 | JP¥2,081.00 | JP¥2,081.00 | 198 100 |