TYO:8945
Japan Corporate Housing Service Inc. Stock Price (Quote)
JP¥1,026.00
-6.00 (-0.581%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥141.16 | JP¥183.01 | Thursday, 2nd May 2024 8945.T stock ended at JP¥1,026.00. This is 0.581% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.17% from a day low at JP¥1,026.00 to a day high of JP¥1,038.00. |
90 days | JP¥141.16 | JP¥227.30 | |
52 weeks | JP¥84.73 | JP¥227.30 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥1,038.00 | JP¥1,038.00 | JP¥1,026.00 | JP¥1,026.00 | 5 300 |
May 01, 2024 | JP¥1,016.00 | JP¥1,037.00 | JP¥1,014.00 | JP¥1,032.00 | 8 300 |
Apr 30, 2024 | JP¥1,009.00 | JP¥1,020.00 | JP¥1,007.00 | JP¥1,013.00 | 18 200 |
Apr 26, 2024 | JP¥1,050.00 | JP¥1,050.00 | JP¥1,000.00 | JP¥1,000.00 | 43 800 |
Apr 25, 2024 | JP¥1,054.00 | JP¥1,054.00 | JP¥1,043.00 | JP¥1,050.00 | 12 600 |
Apr 24, 2024 | JP¥1,034.00 | JP¥1,040.00 | JP¥1,029.00 | JP¥1,040.00 | 11 000 |
Apr 23, 2024 | JP¥1,031.00 | JP¥1,033.00 | JP¥1,025.00 | JP¥1,025.00 | 3 800 |
Apr 22, 2024 | JP¥1,029.00 | JP¥1,031.00 | JP¥1,019.00 | JP¥1,029.00 | 10 300 |
Apr 19, 2024 | JP¥1,021.00 | JP¥1,025.00 | JP¥1,011.00 | JP¥1,019.00 | 10 200 |
Apr 18, 2024 | JP¥1,019.00 | JP¥1,024.00 | JP¥1,017.00 | JP¥1,020.00 | 3 800 |
Apr 17, 2024 | JP¥1,017.00 | JP¥1,023.00 | JP¥1,017.00 | JP¥1,017.00 | 7 100 |
Apr 16, 2024 | JP¥1,018.00 | JP¥1,025.00 | JP¥1,016.00 | JP¥1,016.00 | 8 800 |
Apr 15, 2024 | JP¥1,019.00 | JP¥1,024.00 | JP¥1,015.00 | JP¥1,018.00 | 6 200 |
Apr 12, 2024 | JP¥1,021.00 | JP¥1,027.00 | JP¥1,013.00 | JP¥1,019.00 | 6 900 |
Apr 11, 2024 | JP¥1,013.00 | JP¥1,025.00 | JP¥1,013.00 | JP¥1,019.00 | 7 500 |
Apr 10, 2024 | JP¥1,023.00 | JP¥1,024.00 | JP¥1,004.00 | JP¥1,013.00 | 7 000 |
Apr 09, 2024 | JP¥1,013.00 | JP¥1,022.00 | JP¥1,013.00 | JP¥1,015.00 | 12 400 |
Apr 08, 2024 | JP¥1,022.00 | JP¥1,022.00 | JP¥1,004.00 | JP¥1,005.00 | 12 100 |
Apr 05, 2024 | JP¥1,016.00 | JP¥1,025.00 | JP¥1,009.00 | JP¥1,011.00 | 9 600 |
Apr 04, 2024 | JP¥1,016.00 | JP¥1,034.00 | JP¥1,012.00 | JP¥1,016.00 | 19 400 |
Apr 03, 2024 | JP¥1,022.00 | JP¥1,027.00 | JP¥1,016.00 | JP¥1,016.00 | 6 200 |
Apr 02, 2024 | JP¥1,023.00 | JP¥1,027.00 | JP¥1,015.00 | JP¥1,020.00 | 7 100 |
Apr 01, 2024 | JP¥1,025.00 | JP¥1,028.00 | JP¥1,019.00 | JP¥1,027.00 | 10 100 |
Mar 29, 2024 | JP¥1,016.00 | JP¥1,028.00 | JP¥1,015.00 | JP¥1,025.00 | 9 200 |
Mar 28, 2024 | JP¥1,015.00 | JP¥1,016.00 | JP¥1,010.00 | JP¥1,013.00 | 8 700 |