Canada markets closed

Tobishima Corporation (1805.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,460.00+36.00 (+2.53%)
At close: 03:15PM JST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20241,420.001,460.001,420.001,460.001,460.0091,200
Jun 13, 20241,451.001,456.001,421.001,424.001,424.0075,400
Jun 12, 20241,451.001,458.001,451.001,451.001,451.0017,300
Jun 11, 20241,462.001,465.001,453.001,453.001,453.0027,000
Jun 10, 20241,444.001,457.001,443.001,452.001,452.0022,200
Jun 07, 20241,442.001,451.001,438.001,444.001,444.0065,900
Jun 06, 20241,462.001,462.001,436.001,436.001,436.0056,900
Jun 05, 20241,470.001,470.001,444.001,452.001,452.0051,000
Jun 04, 20241,482.001,485.001,466.001,472.001,472.0057,900
Jun 03, 20241,478.001,495.001,475.001,482.001,482.0078,400
May 31, 20241,460.001,472.001,455.001,470.001,470.0062,400
May 30, 20241,467.001,483.001,454.001,472.001,472.0080,600
May 29, 20241,491.001,496.001,469.001,477.001,477.0058,800
May 28, 20241,498.001,507.001,480.001,482.001,482.0051,100
May 27, 20241,481.001,505.001,481.001,495.001,495.0056,500
May 24, 20241,464.001,487.001,462.001,481.001,481.0079,500
May 23, 20241,460.001,480.001,452.001,480.001,480.0054,900
May 22, 20241,484.001,490.001,457.001,466.001,466.0055,000
May 21, 20241,508.001,516.001,480.001,485.001,485.0078,200
May 20, 20241,494.001,528.001,493.001,515.001,515.00156,400
May 17, 20241,450.001,496.001,437.001,488.001,488.00157,100
May 16, 20241,440.001,471.001,438.001,464.001,464.00212,900
May 15, 20241,370.001,455.001,346.001,448.001,448.00348,600
May 14, 20241,393.001,396.001,367.001,370.001,370.0067,300
May 13, 20241,416.001,416.001,397.001,397.001,397.0051,700
May 10, 20241,412.001,429.001,410.001,415.001,415.0085,300
May 09, 20241,398.001,411.001,390.001,406.001,406.0053,500
May 08, 20241,400.001,413.001,398.001,398.001,398.0069,500
May 07, 20241,399.001,401.001,382.001,397.001,397.0080,500
May 02, 20241,375.001,393.001,372.001,384.001,384.0063,300
May 01, 20241,362.001,377.001,360.001,372.001,372.0063,300
Apr 30, 20241,362.001,377.001,362.001,374.001,374.0051,600
Apr 26, 20241,354.001,362.001,341.001,361.001,361.0081,000
Apr 25, 20241,367.001,368.001,355.001,357.001,357.0064,600
Apr 24, 20241,373.001,375.001,361.001,370.001,370.0054,900
Apr 23, 20241,357.001,369.001,355.001,364.001,364.0051,400
Apr 22, 20241,347.001,356.001,339.001,355.001,355.0064,500
Apr 19, 20241,340.001,346.001,310.001,322.001,322.00105,400
Apr 18, 20241,327.001,353.001,327.001,343.001,343.0088,000
Apr 17, 20241,348.001,348.001,324.001,330.001,330.00109,400
Apr 16, 20241,386.001,386.001,346.001,348.001,348.00106,000
Apr 15, 20241,380.001,391.001,365.001,388.001,388.0080,000
Apr 12, 20241,412.001,412.001,392.001,392.001,392.0097,700
Apr 11, 20241,401.001,410.001,398.001,402.001,402.0070,300
Apr 10, 20241,405.001,417.001,405.001,410.001,410.0053,100
Apr 09, 20241,432.001,434.001,407.001,413.001,413.0055,000
Apr 08, 20241,430.001,438.001,418.001,423.001,423.0061,700
Apr 05, 20241,412.001,423.001,400.001,413.001,413.0097,000
Apr 04, 20241,435.001,443.001,424.001,429.001,429.0067,500
Apr 03, 20241,417.001,440.001,411.001,427.001,427.0090,000
Apr 02, 20241,440.001,440.001,414.001,418.001,418.0086,600
Apr 01, 20241,502.001,502.001,439.001,442.001,442.00113,800
Mar 29, 20241,490.001,504.001,477.001,496.001,496.0076,000
Mar 28, 20241,487.001,505.001,468.001,473.001,473.00186,600
Mar 28, 202470 Dividend
Mar 27, 20241,572.001,587.001,563.001,563.001,493.00358,500
Mar 26, 20241,580.001,600.001,574.001,586.001,514.97224,200
Mar 25, 20241,580.001,586.001,565.001,572.001,501.60123,500
Mar 22, 20241,596.001,599.001,576.001,587.001,515.93109,500
Mar 21, 20241,585.001,595.001,576.001,583.001,512.10105,100
Mar 19, 20241,555.001,566.001,547.001,565.001,494.9157,900
Mar 18, 20241,561.001,575.001,554.001,560.001,490.13103,700
Mar 15, 20241,548.001,570.001,540.001,562.001,492.0489,300
Mar 14, 20241,546.001,553.001,531.001,546.001,476.7681,100
Mar 13, 20241,589.001,592.001,546.001,546.001,476.7693,200
Mar 12, 20241,550.001,575.001,540.001,573.001,502.55123,300
Mar 11, 20241,642.001,642.001,553.001,565.001,494.91262,500
Mar 08, 20241,545.001,650.001,545.001,650.001,576.10305,100
Mar 07, 20241,568.001,568.001,526.001,553.001,483.45177,800
Mar 06, 20241,529.001,563.001,512.001,542.001,472.94387,100
Mar 05, 20241,464.001,503.001,459.001,500.001,432.82175,000
Mar 04, 20241,465.001,465.001,441.001,453.001,387.93155,400
Mar 01, 20241,450.001,464.001,445.001,464.001,398.43153,100
Feb 29, 20241,473.001,478.001,445.001,464.001,398.43139,400
Feb 28, 20241,463.001,482.001,463.001,474.001,407.9980,800
Feb 27, 20241,465.001,478.001,461.001,461.001,395.5769,500
Feb 26, 20241,485.001,485.001,455.001,466.001,400.3497,200
Feb 22, 20241,458.001,471.001,458.001,471.001,405.1270,400
Feb 21, 20241,468.001,478.001,454.001,458.001,392.7069,200
Feb 20, 20241,486.001,487.001,470.001,470.001,404.1766,800
Feb 19, 20241,450.001,482.001,444.001,482.001,415.6388,500
Feb 16, 20241,430.001,445.001,424.001,442.001,377.4296,500
Feb 15, 20241,422.001,425.001,389.001,420.001,356.40140,400
Feb 14, 20241,448.001,448.001,410.001,415.001,351.63181,700
Feb 13, 20241,449.001,449.001,423.001,437.001,372.64103,900
Feb 09, 20241,451.001,462.001,441.001,441.001,376.46126,700
Feb 08, 20241,505.001,507.001,466.001,470.001,404.17138,300
Feb 07, 20241,490.001,515.001,489.001,511.001,443.33195,700
Feb 06, 20241,490.001,523.001,487.001,495.001,428.05154,800
Feb 05, 20241,497.001,503.001,486.001,490.001,423.27108,200
Feb 02, 20241,501.001,508.001,484.001,498.001,430.91103,400
Feb 01, 20241,525.001,527.001,501.001,503.001,435.6997,300
Jan 31, 20241,486.001,530.001,486.001,530.001,461.48162,200
Jan 30, 20241,490.001,497.001,483.001,486.001,419.4596,200
Jan 29, 20241,465.001,490.001,465.001,489.001,422.3183,500
Jan 26, 20241,468.001,475.001,461.001,461.001,395.5770,200
Jan 25, 20241,452.001,475.001,452.001,474.001,407.9991,100
Jan 24, 20241,474.001,474.001,455.001,460.001,394.61112,100
Jan 23, 20241,491.001,498.001,475.001,475.001,408.94103,800
Jan 22, 20241,472.001,495.001,472.001,493.001,426.1478,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...