Tobishima Corporation (1805.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 1,484.00 | 1,490.00 | 1,469.00 | 1,484.00 | 1,484.00 | 57,200 |
| Jun 19, 2024 | 1,460.00 | 1,484.00 | 1,458.00 | 1,484.00 | 1,484.00 | 75,100 |
| Jun 18, 2024 | 1,458.00 | 1,462.00 | 1,451.00 | 1,455.00 | 1,455.00 | 40,300 |
| Jun 17, 2024 | 1,450.00 | 1,450.00 | 1,424.00 | 1,442.00 | 1,442.00 | 46,800 |
| Jun 14, 2024 | 1,420.00 | 1,460.00 | 1,420.00 | 1,460.00 | 1,460.00 | 91,200 |
| Jun 13, 2024 | 1,451.00 | 1,456.00 | 1,421.00 | 1,424.00 | 1,424.00 | 75,400 |
| Jun 12, 2024 | 1,451.00 | 1,458.00 | 1,451.00 | 1,451.00 | 1,451.00 | 17,300 |
| Jun 11, 2024 | 1,462.00 | 1,465.00 | 1,453.00 | 1,453.00 | 1,453.00 | 27,000 |
| Jun 10, 2024 | 1,444.00 | 1,457.00 | 1,443.00 | 1,452.00 | 1,452.00 | 22,200 |
| Jun 07, 2024 | 1,442.00 | 1,451.00 | 1,438.00 | 1,444.00 | 1,444.00 | 65,900 |
| Jun 06, 2024 | 1,462.00 | 1,462.00 | 1,436.00 | 1,436.00 | 1,436.00 | 56,900 |
| Jun 05, 2024 | 1,470.00 | 1,470.00 | 1,444.00 | 1,452.00 | 1,452.00 | 51,000 |
| Jun 04, 2024 | 1,482.00 | 1,485.00 | 1,466.00 | 1,472.00 | 1,472.00 | 57,900 |
| Jun 03, 2024 | 1,478.00 | 1,495.00 | 1,475.00 | 1,482.00 | 1,482.00 | 78,400 |
| May 31, 2024 | 1,460.00 | 1,472.00 | 1,455.00 | 1,470.00 | 1,470.00 | 62,400 |
| May 30, 2024 | 1,467.00 | 1,483.00 | 1,454.00 | 1,472.00 | 1,472.00 | 80,600 |
| May 29, 2024 | 1,491.00 | 1,496.00 | 1,469.00 | 1,477.00 | 1,477.00 | 58,800 |
| May 28, 2024 | 1,498.00 | 1,507.00 | 1,480.00 | 1,482.00 | 1,482.00 | 51,100 |
| May 27, 2024 | 1,481.00 | 1,505.00 | 1,481.00 | 1,495.00 | 1,495.00 | 56,500 |
| May 24, 2024 | 1,464.00 | 1,487.00 | 1,462.00 | 1,481.00 | 1,481.00 | 79,500 |
| May 23, 2024 | 1,460.00 | 1,480.00 | 1,452.00 | 1,480.00 | 1,480.00 | 54,900 |
| May 22, 2024 | 1,484.00 | 1,490.00 | 1,457.00 | 1,466.00 | 1,466.00 | 55,000 |
| May 21, 2024 | 1,508.00 | 1,516.00 | 1,480.00 | 1,485.00 | 1,485.00 | 78,200 |
| May 20, 2024 | 1,494.00 | 1,528.00 | 1,493.00 | 1,515.00 | 1,515.00 | 156,400 |
| May 17, 2024 | 1,450.00 | 1,496.00 | 1,437.00 | 1,488.00 | 1,488.00 | 157,100 |
| May 16, 2024 | 1,440.00 | 1,471.00 | 1,438.00 | 1,464.00 | 1,464.00 | 212,900 |
| May 15, 2024 | 1,370.00 | 1,455.00 | 1,346.00 | 1,448.00 | 1,448.00 | 348,600 |
| May 14, 2024 | 1,393.00 | 1,396.00 | 1,367.00 | 1,370.00 | 1,370.00 | 67,300 |
| May 13, 2024 | 1,416.00 | 1,416.00 | 1,397.00 | 1,397.00 | 1,397.00 | 51,700 |
| May 10, 2024 | 1,412.00 | 1,429.00 | 1,410.00 | 1,415.00 | 1,415.00 | 85,300 |
| May 09, 2024 | 1,398.00 | 1,411.00 | 1,390.00 | 1,406.00 | 1,406.00 | 53,500 |
| May 08, 2024 | 1,400.00 | 1,413.00 | 1,398.00 | 1,398.00 | 1,398.00 | 69,500 |
| May 07, 2024 | 1,399.00 | 1,401.00 | 1,382.00 | 1,397.00 | 1,397.00 | 80,500 |
| May 02, 2024 | 1,375.00 | 1,393.00 | 1,372.00 | 1,384.00 | 1,384.00 | 63,300 |
| May 01, 2024 | 1,362.00 | 1,377.00 | 1,360.00 | 1,372.00 | 1,372.00 | 63,300 |
| Apr 30, 2024 | 1,362.00 | 1,377.00 | 1,362.00 | 1,374.00 | 1,374.00 | 51,600 |
| Apr 26, 2024 | 1,354.00 | 1,362.00 | 1,341.00 | 1,361.00 | 1,361.00 | 81,000 |
| Apr 25, 2024 | 1,367.00 | 1,368.00 | 1,355.00 | 1,357.00 | 1,357.00 | 64,600 |
| Apr 24, 2024 | 1,373.00 | 1,375.00 | 1,361.00 | 1,370.00 | 1,370.00 | 54,900 |
| Apr 23, 2024 | 1,357.00 | 1,369.00 | 1,355.00 | 1,364.00 | 1,364.00 | 51,400 |
| Apr 22, 2024 | 1,347.00 | 1,356.00 | 1,339.00 | 1,355.00 | 1,355.00 | 64,500 |
| Apr 19, 2024 | 1,340.00 | 1,346.00 | 1,310.00 | 1,322.00 | 1,322.00 | 105,400 |
| Apr 18, 2024 | 1,327.00 | 1,353.00 | 1,327.00 | 1,343.00 | 1,343.00 | 88,000 |
| Apr 17, 2024 | 1,348.00 | 1,348.00 | 1,324.00 | 1,330.00 | 1,330.00 | 109,400 |
| Apr 16, 2024 | 1,386.00 | 1,386.00 | 1,346.00 | 1,348.00 | 1,348.00 | 106,000 |
| Apr 15, 2024 | 1,380.00 | 1,391.00 | 1,365.00 | 1,388.00 | 1,388.00 | 80,000 |
| Apr 12, 2024 | 1,412.00 | 1,412.00 | 1,392.00 | 1,392.00 | 1,392.00 | 97,700 |
| Apr 11, 2024 | 1,401.00 | 1,410.00 | 1,398.00 | 1,402.00 | 1,402.00 | 70,300 |
| Apr 10, 2024 | 1,405.00 | 1,417.00 | 1,405.00 | 1,410.00 | 1,410.00 | 53,100 |
| Apr 09, 2024 | 1,432.00 | 1,434.00 | 1,407.00 | 1,413.00 | 1,413.00 | 55,000 |
| Apr 08, 2024 | 1,430.00 | 1,438.00 | 1,418.00 | 1,423.00 | 1,423.00 | 61,700 |
| Apr 05, 2024 | 1,412.00 | 1,423.00 | 1,400.00 | 1,413.00 | 1,413.00 | 97,000 |
| Apr 04, 2024 | 1,435.00 | 1,443.00 | 1,424.00 | 1,429.00 | 1,429.00 | 67,500 |
| Apr 03, 2024 | 1,417.00 | 1,440.00 | 1,411.00 | 1,427.00 | 1,427.00 | 90,000 |
| Apr 02, 2024 | 1,440.00 | 1,440.00 | 1,414.00 | 1,418.00 | 1,418.00 | 86,600 |
| Apr 01, 2024 | 1,502.00 | 1,502.00 | 1,439.00 | 1,442.00 | 1,442.00 | 113,800 |
| Mar 29, 2024 | 1,490.00 | 1,504.00 | 1,477.00 | 1,496.00 | 1,496.00 | 76,000 |
| Mar 28, 2024 | 1,487.00 | 1,505.00 | 1,468.00 | 1,473.00 | 1,473.00 | 186,600 |
| Mar 28, 2024 | 70 Dividend | |||||
| Mar 27, 2024 | 1,572.00 | 1,587.00 | 1,563.00 | 1,563.00 | 1,493.00 | 358,500 |
| Mar 26, 2024 | 1,580.00 | 1,600.00 | 1,574.00 | 1,586.00 | 1,514.97 | 224,200 |
| Mar 25, 2024 | 1,580.00 | 1,586.00 | 1,565.00 | 1,572.00 | 1,501.60 | 123,500 |
| Mar 22, 2024 | 1,596.00 | 1,599.00 | 1,576.00 | 1,587.00 | 1,515.93 | 109,500 |
| Mar 21, 2024 | 1,585.00 | 1,595.00 | 1,576.00 | 1,583.00 | 1,512.10 | 105,100 |
| Mar 19, 2024 | 1,555.00 | 1,566.00 | 1,547.00 | 1,565.00 | 1,494.91 | 57,900 |
| Mar 18, 2024 | 1,561.00 | 1,575.00 | 1,554.00 | 1,560.00 | 1,490.13 | 103,700 |
| Mar 15, 2024 | 1,548.00 | 1,570.00 | 1,540.00 | 1,562.00 | 1,492.04 | 89,300 |
| Mar 14, 2024 | 1,546.00 | 1,553.00 | 1,531.00 | 1,546.00 | 1,476.76 | 81,100 |
| Mar 13, 2024 | 1,589.00 | 1,592.00 | 1,546.00 | 1,546.00 | 1,476.76 | 93,200 |
| Mar 12, 2024 | 1,550.00 | 1,575.00 | 1,540.00 | 1,573.00 | 1,502.55 | 123,300 |
| Mar 11, 2024 | 1,642.00 | 1,642.00 | 1,553.00 | 1,565.00 | 1,494.91 | 262,500 |
| Mar 08, 2024 | 1,545.00 | 1,650.00 | 1,545.00 | 1,650.00 | 1,576.10 | 305,100 |
| Mar 07, 2024 | 1,568.00 | 1,568.00 | 1,526.00 | 1,553.00 | 1,483.45 | 177,800 |
| Mar 06, 2024 | 1,529.00 | 1,563.00 | 1,512.00 | 1,542.00 | 1,472.94 | 387,100 |
| Mar 05, 2024 | 1,464.00 | 1,503.00 | 1,459.00 | 1,500.00 | 1,432.82 | 175,000 |
| Mar 04, 2024 | 1,465.00 | 1,465.00 | 1,441.00 | 1,453.00 | 1,387.93 | 155,400 |
| Mar 01, 2024 | 1,450.00 | 1,464.00 | 1,445.00 | 1,464.00 | 1,398.43 | 153,100 |
| Feb 29, 2024 | 1,473.00 | 1,478.00 | 1,445.00 | 1,464.00 | 1,398.43 | 139,400 |
| Feb 28, 2024 | 1,463.00 | 1,482.00 | 1,463.00 | 1,474.00 | 1,407.99 | 80,800 |
| Feb 27, 2024 | 1,465.00 | 1,478.00 | 1,461.00 | 1,461.00 | 1,395.57 | 69,500 |
| Feb 26, 2024 | 1,485.00 | 1,485.00 | 1,455.00 | 1,466.00 | 1,400.34 | 97,200 |
| Feb 22, 2024 | 1,458.00 | 1,471.00 | 1,458.00 | 1,471.00 | 1,405.12 | 70,400 |
| Feb 21, 2024 | 1,468.00 | 1,478.00 | 1,454.00 | 1,458.00 | 1,392.70 | 69,200 |
| Feb 20, 2024 | 1,486.00 | 1,487.00 | 1,470.00 | 1,470.00 | 1,404.17 | 66,800 |
| Feb 19, 2024 | 1,450.00 | 1,482.00 | 1,444.00 | 1,482.00 | 1,415.63 | 88,500 |
| Feb 16, 2024 | 1,430.00 | 1,445.00 | 1,424.00 | 1,442.00 | 1,377.42 | 96,500 |
| Feb 15, 2024 | 1,422.00 | 1,425.00 | 1,389.00 | 1,420.00 | 1,356.40 | 140,400 |
| Feb 14, 2024 | 1,448.00 | 1,448.00 | 1,410.00 | 1,415.00 | 1,351.63 | 181,700 |
| Feb 13, 2024 | 1,449.00 | 1,449.00 | 1,423.00 | 1,437.00 | 1,372.64 | 103,900 |
| Feb 09, 2024 | 1,451.00 | 1,462.00 | 1,441.00 | 1,441.00 | 1,376.46 | 126,700 |
| Feb 08, 2024 | 1,505.00 | 1,507.00 | 1,466.00 | 1,470.00 | 1,404.17 | 138,300 |
| Feb 07, 2024 | 1,490.00 | 1,515.00 | 1,489.00 | 1,511.00 | 1,443.33 | 195,700 |
| Feb 06, 2024 | 1,490.00 | 1,523.00 | 1,487.00 | 1,495.00 | 1,428.05 | 154,800 |
| Feb 05, 2024 | 1,497.00 | 1,503.00 | 1,486.00 | 1,490.00 | 1,423.27 | 108,200 |
| Feb 02, 2024 | 1,501.00 | 1,508.00 | 1,484.00 | 1,498.00 | 1,430.91 | 103,400 |
| Feb 01, 2024 | 1,525.00 | 1,527.00 | 1,501.00 | 1,503.00 | 1,435.69 | 97,300 |
| Jan 31, 2024 | 1,486.00 | 1,530.00 | 1,486.00 | 1,530.00 | 1,461.48 | 162,200 |
| Jan 30, 2024 | 1,490.00 | 1,497.00 | 1,483.00 | 1,486.00 | 1,419.45 | 96,200 |
| Jan 29, 2024 | 1,465.00 | 1,490.00 | 1,465.00 | 1,489.00 | 1,422.31 | 83,500 |
| Jan 26, 2024 | 1,468.00 | 1,475.00 | 1,461.00 | 1,461.00 | 1,395.57 | 70,200 |
| *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.