Canada markets closed

Sakata Seed Corporation (1377.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,655.00-15.00 (-0.41%)
At close: 03:15PM JST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20243,670.003,675.003,630.003,655.003,655.00116,700
May 01, 20243,635.003,690.003,625.003,670.003,670.00117,200
Apr 30, 20243,610.003,640.003,580.003,635.003,635.00140,800
Apr 26, 20243,590.003,610.003,570.003,605.003,605.00121,200
Apr 25, 20243,595.003,610.003,580.003,600.003,600.00105,200
Apr 24, 20243,600.003,600.003,575.003,595.003,595.00103,700
Apr 23, 20243,600.003,610.003,590.003,595.003,595.0074,100
Apr 22, 20243,565.003,610.003,555.003,600.003,600.00111,800
Apr 19, 20243,550.003,560.003,505.003,530.003,530.00180,200
Apr 18, 20243,530.003,585.003,530.003,565.003,565.00116,100
Apr 17, 20243,585.003,590.003,535.003,545.003,545.00225,800
Apr 16, 20243,605.003,620.003,585.003,590.003,590.00112,300
Apr 15, 20243,610.003,610.003,580.003,605.003,605.00129,600
Apr 12, 20243,625.003,630.003,605.003,620.003,620.0095,500
Apr 11, 20243,575.003,635.003,560.003,610.003,610.00119,700
Apr 10, 20243,595.003,610.003,575.003,585.003,585.00145,300
Apr 09, 20243,630.003,635.003,580.003,600.003,600.00204,800
Apr 08, 20243,800.003,805.003,645.003,645.003,645.00416,600
Apr 05, 20243,675.003,730.003,660.003,700.003,700.00234,100
Apr 04, 20243,675.003,705.003,665.003,690.003,690.00115,400
Apr 03, 20243,655.003,685.003,645.003,665.003,665.00103,200
Apr 02, 20243,730.003,730.003,670.003,670.003,670.00125,300
Apr 01, 20243,750.003,760.003,730.003,730.003,730.0099,000
Mar 29, 20243,725.003,745.003,705.003,740.003,740.0061,700
Mar 28, 20243,725.003,730.003,695.003,705.003,705.0080,400
Mar 27, 20243,745.003,750.003,720.003,735.003,735.00102,900
Mar 26, 20243,700.003,725.003,685.003,715.003,715.00100,100
Mar 25, 20243,755.003,760.003,700.003,700.003,700.00130,400
Mar 22, 20243,720.003,770.003,710.003,760.003,760.00144,100
Mar 21, 20243,705.003,710.003,680.003,695.003,695.00137,200
Mar 19, 20243,655.003,675.003,630.003,675.003,675.0080,700
Mar 18, 20243,645.003,665.003,630.003,660.003,660.0082,900
Mar 15, 20243,615.003,640.003,595.003,620.003,620.0091,200
Mar 14, 20243,605.003,630.003,590.003,615.003,615.0089,100
Mar 13, 20243,630.003,640.003,580.003,605.003,605.00119,200
Mar 12, 20243,650.003,650.003,575.003,615.003,615.00199,700
Mar 11, 20243,675.003,680.003,630.003,655.003,655.00110,800
Mar 08, 20243,660.003,705.003,645.003,680.003,680.00127,200
Mar 07, 20243,725.003,735.003,670.003,670.003,670.00189,700
Mar 06, 20243,675.003,720.003,675.003,720.003,720.00117,000
Mar 05, 20243,675.003,695.003,660.003,675.003,675.00116,700
Mar 04, 20243,665.003,700.003,660.003,675.003,675.00132,400
Mar 01, 20243,630.003,665.003,630.003,655.003,655.0093,300
Feb 29, 20243,625.003,645.003,615.003,630.003,630.00122,000
Feb 28, 20243,635.003,645.003,615.003,625.003,625.00122,500
Feb 27, 20243,650.003,685.003,635.003,655.003,655.00140,700
Feb 26, 20243,680.003,690.003,660.003,670.003,670.00114,600
Feb 22, 20243,670.003,675.003,635.003,665.003,665.00158,900
Feb 21, 20243,700.003,705.003,645.003,655.003,655.00292,700
Feb 20, 20243,790.003,790.003,725.003,740.003,740.00321,900
Feb 19, 20243,840.003,855.003,770.003,830.003,830.001,016,900
Feb 16, 20243,495.003,520.003,475.003,515.003,515.00158,000
Feb 15, 20243,515.003,520.003,470.003,490.003,490.00160,100
Feb 14, 20243,550.003,550.003,505.003,515.003,515.00124,100
Feb 13, 20243,540.003,565.003,510.003,555.003,555.00190,700
Feb 09, 20243,485.003,535.003,485.003,520.003,520.00147,900
Feb 08, 20243,495.003,510.003,470.003,490.003,490.00167,500
Feb 07, 20243,545.003,550.003,490.003,500.003,500.00281,100
Feb 06, 20243,545.003,565.003,510.003,550.003,550.00159,700
Feb 05, 20243,525.003,550.003,505.003,540.003,540.00319,000
Feb 02, 20243,605.003,610.003,530.003,530.003,530.00371,500
Feb 01, 20243,660.003,670.003,610.003,610.003,610.00192,400
Jan 31, 20243,665.003,685.003,650.003,685.003,685.00142,600
Jan 30, 20243,695.003,705.003,670.003,675.003,675.00116,000
Jan 29, 20243,680.003,705.003,665.003,695.003,695.00104,000
Jan 26, 20243,700.003,700.003,650.003,665.003,665.00197,400
Jan 25, 20243,685.003,720.003,675.003,715.003,715.00158,700
Jan 24, 20243,730.003,735.003,685.003,685.003,685.00253,100
Jan 23, 20243,770.003,785.003,745.003,750.003,750.00189,000
Jan 22, 20243,775.003,780.003,750.003,770.003,770.00147,500
Jan 19, 20243,780.003,780.003,745.003,745.003,745.00139,400
Jan 18, 20243,775.003,780.003,755.003,765.003,765.0087,100
Jan 17, 20243,795.003,815.003,755.003,760.003,760.00234,900
Jan 16, 20243,925.003,965.003,780.003,780.003,780.00519,000
Jan 15, 20243,925.003,965.003,860.003,955.003,955.0085,400
Jan 12, 20244,050.004,065.004,010.004,045.004,045.00110,900
Jan 11, 20244,050.004,060.004,030.004,040.004,040.00102,100
Jan 10, 20243,990.004,015.003,965.004,000.004,000.0096,400
Jan 09, 20243,910.003,975.003,910.003,975.003,975.00105,300
Jan 05, 20243,920.003,920.003,890.003,910.003,910.0062,600
Jan 04, 20243,915.003,920.003,860.003,920.003,920.0061,000
Dec 29, 20233,905.003,930.003,895.003,915.003,915.0048,900
Dec 28, 20233,880.003,895.003,870.003,895.003,895.0035,400
Dec 27, 20233,860.003,890.003,845.003,880.003,880.0081,100
Dec 26, 20233,835.003,860.003,835.003,860.003,860.0065,100
Dec 25, 20233,865.003,875.003,840.003,840.003,840.0047,700
Dec 22, 20233,870.003,875.003,840.003,860.003,860.0089,600
Dec 21, 20233,855.003,870.003,845.003,855.003,855.0066,300
Dec 20, 20233,885.003,910.003,880.003,900.003,900.0074,600
Dec 19, 20233,865.003,885.003,855.003,885.003,885.0093,700
Dec 18, 20233,855.003,875.003,840.003,870.003,870.0093,600
Dec 15, 20233,870.003,885.003,860.003,885.003,885.00122,200
Dec 14, 20233,895.003,915.003,885.003,905.003,905.0071,000
Dec 13, 20233,890.003,910.003,885.003,895.003,895.0078,500
Dec 12, 20233,915.003,925.003,885.003,900.003,900.0068,700
Dec 11, 20233,925.003,935.003,885.003,915.003,915.0082,300
Dec 08, 20233,930.003,945.003,870.003,875.003,875.00140,400
Dec 07, 20233,980.003,980.003,940.003,945.003,945.0058,800
Dec 06, 20233,970.004,005.003,965.003,985.003,985.0059,100
Dec 05, 20233,960.004,010.003,960.003,970.003,970.0070,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...