Canada markets closed

EXEO Group, Inc. (1951.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,593.50+2.00 (+0.13%)
As of 03:15PM JST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20241,581.501,594.001,577.501,593.501,593.50424,000
Jun 26, 20241,594.501,598.001,583.501,591.501,591.50354,100
Jun 25, 20241,585.501,590.001,574.501,586.501,586.50422,600
Jun 24, 20241,602.501,613.501,577.501,583.001,583.00427,500
Jun 21, 20241,596.501,609.501,589.501,595.001,595.00757,600
Jun 20, 20241,585.001,600.501,577.001,596.501,596.50652,200
Jun 19, 20241,565.001,572.501,559.501,572.501,572.50679,800
Jun 18, 20241,570.501,576.001,553.501,562.001,562.001,128,100
Jun 17, 20241,572.001,573.501,555.001,569.001,569.00466,000
Jun 14, 20241,543.001,578.001,542.501,575.501,575.50777,400
Jun 13, 20241,573.501,583.501,547.501,548.501,548.50329,500
Jun 12, 20241,587.001,595.001,572.501,572.501,572.50343,200
Jun 11, 20241,585.001,599.501,581.001,581.001,581.00384,500
Jun 10, 20241,549.001,580.001,548.501,578.501,578.50462,400
Jun 07, 20241,573.001,573.501,552.501,554.501,554.50534,600
Jun 06, 20241,588.501,593.001,580.001,580.501,580.50392,300
Jun 05, 20241,601.001,604.501,586.501,588.501,588.50365,300
Jun 04, 20241,618.001,627.501,606.001,610.001,610.00407,200
Jun 03, 20241,617.001,639.001,617.001,631.501,631.50370,600
May 31, 20241,599.501,618.501,595.001,614.001,614.00654,600
May 30, 20241,582.001,595.001,572.501,592.501,592.50417,600
May 29, 20241,598.001,609.001,588.501,591.001,591.00385,200
May 28, 20241,605.501,612.001,600.001,606.001,606.00481,800
May 27, 20241,612.001,612.001,595.001,605.501,605.50366,700
May 24, 20241,592.501,622.501,590.001,613.501,613.50317,300
May 23, 20241,606.001,619.001,583.501,611.001,611.00331,700
May 22, 20241,623.501,627.501,603.001,606.001,606.00368,400
May 21, 20241,627.001,641.501,622.501,626.001,626.00342,300
May 20, 20241,615.001,634.501,612.001,625.501,625.50422,400
May 17, 20241,605.001,637.001,601.001,616.501,616.50483,400
May 16, 20241,637.001,638.501,599.001,624.001,624.00581,200
May 15, 20241,657.501,660.501,632.001,637.001,637.00539,800
May 14, 20241,698.501,700.001,659.001,661.001,661.00774,800
May 13, 20241,837.501,859.501,717.001,722.001,722.001,486,200
May 10, 20241,724.001,748.001,719.501,730.501,730.50569,000
May 09, 20241,697.001,727.001,692.001,715.001,715.00502,200
May 08, 20241,703.001,712.001,688.001,698.001,698.00552,700
May 07, 20241,714.001,716.001,695.501,703.001,703.00446,300
May 02, 20241,710.001,711.501,699.001,706.001,706.00292,100
May 01, 20241,718.001,718.001,699.501,709.001,709.00301,800
Apr 30, 20241,720.001,727.501,700.501,720.501,720.50566,700
Apr 26, 20241,685.001,707.501,673.501,702.001,702.00721,400
Apr 25, 20241,686.501,692.501,679.501,680.001,680.00581,800
Apr 24, 20241,685.001,693.001,673.001,691.001,691.00591,600
Apr 23, 20241,686.001,690.001,674.501,678.501,678.50557,100
Apr 22, 20241,672.001,681.501,665.001,681.501,681.50740,000
Apr 19, 20241,660.001,667.001,628.001,651.001,651.00620,200
Apr 18, 20241,651.001,673.001,641.501,662.501,662.50531,500
Apr 17, 20241,650.001,654.501,609.001,643.501,643.50641,000
Apr 16, 20241,665.001,671.001,645.501,650.001,650.00628,600
Apr 15, 20241,656.001,681.001,653.501,672.001,672.00596,200
Apr 12, 20241,660.001,676.501,654.501,663.001,663.00613,600
Apr 11, 20241,640.501,654.501,638.501,653.001,653.00501,800
Apr 10, 20241,648.001,664.001,646.001,653.001,653.00512,500
Apr 09, 20241,645.001,655.001,641.001,650.001,650.00345,000
Apr 08, 20241,625.501,653.501,625.501,648.001,648.00404,400
Apr 05, 20241,621.001,629.501,608.501,625.501,625.50356,200
Apr 04, 20241,620.001,636.501,615.001,630.501,630.50479,800
Apr 03, 20241,612.501,623.501,606.001,615.501,615.50500,800
Apr 02, 20241,606.001,637.501,603.001,626.501,626.50677,600
Apr 01, 20241,630.001,635.001,608.001,618.501,618.50519,500
Mar 29, 20241,612.001,624.501,605.001,617.001,617.00260,900
Mar 28, 20241,653.001,653.001,593.501,603.001,603.00598,400
Mar 28, 202430 Dividend
Mar 28, 20242:1 Stock Split
Mar 27, 20241,666.501,675.501,659.501,665.501,635.50619,000
Mar 26, 20241,655.001,663.501,642.501,649.001,619.30593,400
Mar 25, 20241,683.001,685.001,651.001,654.001,624.21561,800
Mar 22, 20241,666.501,680.001,660.501,679.501,649.25652,200
Mar 21, 20241,645.501,668.501,639.001,665.001,635.01782,400
Mar 19, 20241,621.001,644.001,616.501,643.001,613.41525,000
Mar 18, 20241,600.001,631.001,599.501,628.001,598.68497,200
Mar 15, 20241,588.001,598.501,583.001,589.001,560.38913,800
Mar 14, 20241,592.501,593.001,581.501,593.001,564.31509,400
Mar 13, 20241,594.001,594.001,569.501,582.501,554.00448,800
Mar 12, 20241,579.001,585.001,552.501,584.001,555.47724,800
Mar 11, 20241,613.501,614.501,580.501,598.501,569.71790,200
Mar 08, 20241,597.001,643.001,595.501,637.001,607.511,122,800
Mar 07, 20241,595.001,611.001,585.001,607.001,578.05664,200
Mar 06, 20241,597.501,604.501,587.501,596.501,567.74736,200
Mar 05, 20241,577.501,595.001,576.501,589.001,560.38552,000
Mar 04, 20241,600.001,605.501,571.501,583.501,554.98646,600
Mar 01, 20241,574.001,607.501,572.501,595.501,566.76636,600
Feb 29, 20241,563.001,580.501,560.501,574.001,545.65708,600
Feb 28, 20241,582.501,594.501,574.001,578.001,549.58708,600
Feb 27, 20241,575.001,604.501,574.501,582.501,554.00825,400
Feb 26, 20241,570.001,583.501,565.001,575.001,546.63598,600
Feb 22, 20241,579.001,581.501,569.001,573.501,545.16395,600
Feb 21, 20241,569.001,579.501,558.001,578.501,550.07523,000
Feb 20, 20241,550.001,570.001,550.001,562.001,533.86526,800
Feb 19, 20241,550.001,563.001,546.001,558.501,530.43401,600
Feb 16, 20241,534.001,561.501,524.501,543.501,515.70944,800
Feb 15, 20241,538.501,542.001,505.001,514.501,487.221,148,200
Feb 14, 20241,551.001,551.001,523.501,537.501,509.811,081,200
Feb 13, 20241,487.501,550.001,478.751,529.501,501.952,459,400
Feb 09, 20241,638.001,651.001,627.001,627.001,597.69569,000
Feb 08, 20241,653.001,657.501,625.501,638.001,608.50604,800
Feb 07, 20241,638.001,654.001,638.001,653.001,623.23259,400
Feb 06, 20241,642.501,653.001,635.501,636.001,606.53305,800
Feb 05, 20241,659.501,660.501,646.501,650.001,620.28360,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...