Nippon Aqua Co., Ltd. (1429.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 930.00 | 942.00 | 922.00 | 937.00 | 937.00 | 90,600 |
| May 08, 2024 | 942.00 | 942.00 | 930.00 | 930.00 | 930.00 | 119,200 |
| May 07, 2024 | 953.00 | 955.00 | 946.00 | 948.00 | 948.00 | 123,400 |
| May 02, 2024 | 945.00 | 953.00 | 942.00 | 946.00 | 946.00 | 50,700 |
| May 01, 2024 | 963.00 | 965.00 | 942.00 | 948.00 | 948.00 | 117,500 |
| Apr 30, 2024 | 969.00 | 969.00 | 949.00 | 962.00 | 962.00 | 104,600 |
| Apr 26, 2024 | 966.00 | 966.00 | 948.00 | 958.00 | 958.00 | 208,100 |
| Apr 25, 2024 | 970.00 | 980.00 | 963.00 | 966.00 | 966.00 | 100,700 |
| Apr 24, 2024 | 971.00 | 994.00 | 956.00 | 991.00 | 991.00 | 127,800 |
| Apr 23, 2024 | 969.00 | 972.00 | 949.00 | 959.00 | 959.00 | 67,700 |
| Apr 22, 2024 | 964.00 | 969.00 | 960.00 | 961.00 | 961.00 | 69,000 |
| Apr 19, 2024 | 973.00 | 983.00 | 945.00 | 964.00 | 964.00 | 171,600 |
| Apr 18, 2024 | 962.00 | 982.00 | 956.00 | 976.00 | 976.00 | 136,400 |
| Apr 17, 2024 | 990.00 | 994.00 | 967.00 | 967.00 | 967.00 | 116,200 |
| Apr 16, 2024 | 1,019.00 | 1,059.00 | 1,013.00 | 1,015.00 | 1,015.00 | 229,400 |
| Apr 15, 2024 | 967.00 | 1,027.00 | 967.00 | 1,012.00 | 1,012.00 | 251,100 |
| Apr 12, 2024 | 956.00 | 973.00 | 952.00 | 967.00 | 967.00 | 90,200 |
| Apr 11, 2024 | 980.00 | 982.00 | 960.00 | 962.00 | 962.00 | 115,400 |
| Apr 10, 2024 | 979.00 | 999.00 | 969.00 | 992.00 | 992.00 | 161,300 |
| Apr 09, 2024 | 943.00 | 974.00 | 938.00 | 966.00 | 966.00 | 174,700 |
| Apr 08, 2024 | 970.00 | 970.00 | 938.00 | 943.00 | 943.00 | 223,400 |
| Apr 05, 2024 | 968.00 | 983.00 | 959.00 | 966.00 | 966.00 | 113,700 |
| Apr 04, 2024 | 1,018.00 | 1,018.00 | 957.00 | 979.00 | 979.00 | 370,200 |
| Apr 03, 2024 | 1,035.00 | 1,035.00 | 989.00 | 1,006.00 | 1,006.00 | 183,900 |
| Apr 02, 2024 | 1,052.00 | 1,054.00 | 1,003.00 | 1,011.00 | 1,011.00 | 124,800 |
| Apr 01, 2024 | 1,060.00 | 1,063.00 | 1,040.00 | 1,055.00 | 1,055.00 | 185,300 |
| Mar 29, 2024 | 1,019.00 | 1,068.00 | 1,018.00 | 1,066.00 | 1,066.00 | 152,600 |
| Mar 28, 2024 | 1,008.00 | 1,016.00 | 1,005.00 | 1,015.00 | 1,015.00 | 57,400 |
| Mar 27, 2024 | 1,004.00 | 1,010.00 | 1,000.00 | 1,002.00 | 1,002.00 | 100,400 |
| Mar 26, 2024 | 996.00 | 1,020.00 | 994.00 | 1,001.00 | 1,001.00 | 217,300 |
| Mar 25, 2024 | 968.00 | 992.00 | 968.00 | 981.00 | 981.00 | 144,100 |
| Mar 22, 2024 | 975.00 | 975.00 | 962.00 | 967.00 | 967.00 | 105,400 |
| Mar 21, 2024 | 986.00 | 993.00 | 975.00 | 975.00 | 975.00 | 138,100 |
| Mar 19, 2024 | 976.00 | 979.00 | 962.00 | 975.00 | 975.00 | 77,700 |
| Mar 18, 2024 | 956.00 | 975.00 | 953.00 | 971.00 | 971.00 | 110,500 |
| Mar 15, 2024 | 968.00 | 980.00 | 960.00 | 963.00 | 963.00 | 134,000 |
| Mar 14, 2024 | 954.00 | 970.00 | 944.00 | 962.00 | 962.00 | 129,100 |
| Mar 13, 2024 | 985.00 | 990.00 | 965.00 | 969.00 | 969.00 | 88,900 |
| Mar 12, 2024 | 973.00 | 981.00 | 958.00 | 980.00 | 980.00 | 123,300 |
| Mar 11, 2024 | 987.00 | 994.00 | 970.00 | 979.00 | 979.00 | 145,300 |
| Mar 08, 2024 | 992.00 | 1,010.00 | 991.00 | 997.00 | 997.00 | 85,900 |
| Mar 07, 2024 | 1,019.00 | 1,023.00 | 987.00 | 997.00 | 997.00 | 193,400 |
| Mar 06, 2024 | 1,000.00 | 1,031.00 | 990.00 | 1,024.00 | 1,024.00 | 159,300 |
| Mar 05, 2024 | 1,025.00 | 1,041.00 | 1,011.00 | 1,014.00 | 1,014.00 | 159,600 |
| Mar 04, 2024 | 1,059.00 | 1,080.00 | 1,033.00 | 1,034.00 | 1,034.00 | 177,400 |
| Mar 01, 2024 | 1,049.00 | 1,070.00 | 1,049.00 | 1,059.00 | 1,059.00 | 98,900 |
| Feb 29, 2024 | 1,084.00 | 1,084.00 | 1,059.00 | 1,064.00 | 1,064.00 | 91,600 |
| Feb 28, 2024 | 1,065.00 | 1,104.00 | 1,065.00 | 1,085.00 | 1,085.00 | 214,200 |
| Feb 27, 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,067.00 | 1,067.00 | 209,800 |
| Feb 26, 2024 | 1,018.00 | 1,068.00 | 1,017.00 | 1,046.00 | 1,046.00 | 264,000 |
| Feb 22, 2024 | 1,058.00 | 1,080.00 | 1,013.00 | 1,015.00 | 1,015.00 | 251,500 |
| Feb 21, 2024 | 1,084.00 | 1,095.00 | 1,033.00 | 1,035.00 | 1,035.00 | 255,800 |
| Feb 20, 2024 | 1,019.00 | 1,085.00 | 1,009.00 | 1,077.00 | 1,077.00 | 478,300 |
| Feb 19, 2024 | 994.00 | 1,037.00 | 988.00 | 1,017.00 | 1,017.00 | 307,800 |
| Feb 16, 2024 | 974.00 | 1,009.00 | 974.00 | 994.00 | 994.00 | 384,000 |
| Feb 15, 2024 | 948.00 | 1,008.00 | 931.00 | 961.00 | 961.00 | 733,400 |
| Feb 14, 2024 | 1,026.00 | 1,042.00 | 1,012.00 | 1,038.00 | 1,038.00 | 462,600 |
| Feb 13, 2024 | 1,028.00 | 1,034.00 | 1,015.00 | 1,027.00 | 1,027.00 | 174,400 |
| Feb 09, 2024 | 1,005.00 | 1,034.00 | 1,001.00 | 1,010.00 | 1,010.00 | 194,900 |
| Feb 08, 2024 | 1,034.00 | 1,036.00 | 1,012.00 | 1,015.00 | 1,015.00 | 126,800 |
| Feb 07, 2024 | 1,033.00 | 1,044.00 | 1,013.00 | 1,037.00 | 1,037.00 | 198,000 |
| Feb 06, 2024 | 1,045.00 | 1,058.00 | 1,031.00 | 1,045.00 | 1,045.00 | 217,800 |
| Feb 05, 2024 | 1,019.00 | 1,030.00 | 1,005.00 | 1,023.00 | 1,023.00 | 185,600 |
| Feb 02, 2024 | 988.00 | 1,010.00 | 982.00 | 1,005.00 | 1,005.00 | 119,000 |
| Feb 01, 2024 | 1,003.00 | 1,019.00 | 992.00 | 995.00 | 995.00 | 133,300 |
| Jan 31, 2024 | 989.00 | 1,004.00 | 975.00 | 1,004.00 | 1,004.00 | 118,400 |
| Jan 30, 2024 | 991.00 | 991.00 | 971.00 | 989.00 | 989.00 | 210,800 |
| Jan 29, 2024 | 963.00 | 1,000.00 | 963.00 | 996.00 | 996.00 | 172,800 |
| Jan 26, 2024 | 979.00 | 979.00 | 961.00 | 963.00 | 963.00 | 155,200 |
| Jan 25, 2024 | 970.00 | 982.00 | 962.00 | 981.00 | 981.00 | 128,100 |
| Jan 24, 2024 | 999.00 | 1,002.00 | 974.00 | 974.00 | 974.00 | 250,800 |
| Jan 23, 2024 | 1,005.00 | 1,016.00 | 997.00 | 1,000.00 | 1,000.00 | 253,200 |
| Jan 22, 2024 | 998.00 | 1,007.00 | 980.00 | 1,002.00 | 1,002.00 | 208,500 |
| Jan 19, 2024 | 974.00 | 1,007.00 | 974.00 | 996.00 | 996.00 | 264,500 |
| Jan 18, 2024 | 960.00 | 994.00 | 957.00 | 970.00 | 970.00 | 254,200 |
| Jan 17, 2024 | 948.00 | 984.00 | 947.00 | 957.00 | 957.00 | 292,400 |
| Jan 16, 2024 | 935.00 | 943.00 | 921.00 | 934.00 | 934.00 | 186,100 |
| Jan 15, 2024 | 935.00 | 938.00 | 927.00 | 935.00 | 935.00 | 20,200 |
| Jan 12, 2024 | 957.00 | 957.00 | 935.00 | 940.00 | 940.00 | 143,000 |
| Jan 11, 2024 | 957.00 | 958.00 | 929.00 | 952.00 | 952.00 | 192,500 |
| Jan 10, 2024 | 957.00 | 958.00 | 943.00 | 950.00 | 950.00 | 104,000 |
| Jan 09, 2024 | 939.00 | 954.00 | 936.00 | 953.00 | 953.00 | 177,400 |
| Jan 05, 2024 | 934.00 | 939.00 | 918.00 | 922.00 | 922.00 | 139,400 |
| Jan 04, 2024 | 890.00 | 926.00 | 887.00 | 926.00 | 926.00 | 272,000 |
| Dec 29, 2023 | 879.00 | 888.00 | 871.00 | 887.00 | 887.00 | 220,500 |
| Dec 28, 2023 | 843.00 | 868.00 | 842.00 | 866.00 | 866.00 | 266,600 |
| Dec 28, 2023 | 32 Dividend | |||||
| Dec 27, 2023 | 851.00 | 873.00 | 849.00 | 873.00 | 841.00 | 297,700 |
| Dec 26, 2023 | 855.00 | 860.00 | 850.00 | 855.00 | 823.66 | 72,900 |
| Dec 25, 2023 | 857.00 | 862.00 | 848.00 | 855.00 | 823.66 | 148,700 |
| Dec 22, 2023 | 855.00 | 871.00 | 854.00 | 863.00 | 831.37 | 103,200 |
| Dec 21, 2023 | 860.00 | 876.00 | 855.00 | 866.00 | 834.26 | 115,900 |
| Dec 20, 2023 | 870.00 | 873.00 | 856.00 | 862.00 | 830.40 | 101,200 |
| Dec 19, 2023 | 841.00 | 867.00 | 836.00 | 867.00 | 835.22 | 251,000 |
| Dec 18, 2023 | 844.00 | 849.00 | 835.00 | 847.00 | 815.95 | 252,200 |
| Dec 15, 2023 | 866.00 | 866.00 | 848.00 | 853.00 | 821.73 | 204,000 |
| Dec 14, 2023 | 869.00 | 883.00 | 864.00 | 870.00 | 838.11 | 143,200 |
| Dec 13, 2023 | 870.00 | 870.00 | 857.00 | 868.00 | 836.18 | 180,300 |
| Dec 12, 2023 | 895.00 | 896.00 | 873.00 | 873.00 | 841.00 | 170,500 |
| Dec 11, 2023 | 889.00 | 898.00 | 878.00 | 896.00 | 863.16 | 124,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.