Kushim, Inc. (2345.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 258.00 | 264.00 | 246.00 | 246.00 | 246.00 | 300,800 |
| May 28, 2024 | 250.00 | 256.00 | 250.00 | 253.00 | 253.00 | 119,900 |
| May 27, 2024 | 251.00 | 256.00 | 245.00 | 250.00 | 250.00 | 184,500 |
| May 24, 2024 | 253.00 | 267.00 | 248.00 | 252.00 | 252.00 | 394,400 |
| May 23, 2024 | 266.00 | 267.00 | 250.00 | 252.00 | 252.00 | 418,200 |
| May 22, 2024 | 254.00 | 272.00 | 253.00 | 269.00 | 269.00 | 663,500 |
| May 21, 2024 | 259.00 | 261.00 | 252.00 | 252.00 | 252.00 | 184,100 |
| May 20, 2024 | 249.00 | 257.00 | 247.00 | 256.00 | 256.00 | 132,200 |
| May 17, 2024 | 239.00 | 250.00 | 239.00 | 246.00 | 246.00 | 136,500 |
| May 16, 2024 | 245.00 | 248.00 | 239.00 | 239.00 | 239.00 | 225,500 |
| May 15, 2024 | 255.00 | 260.00 | 245.00 | 245.00 | 245.00 | 384,200 |
| May 14, 2024 | 246.00 | 265.00 | 243.00 | 263.00 | 263.00 | 539,100 |
| May 13, 2024 | 237.00 | 242.00 | 236.00 | 242.00 | 242.00 | 102,500 |
| May 10, 2024 | 241.00 | 243.00 | 238.00 | 239.00 | 239.00 | 49,300 |
| May 09, 2024 | 236.00 | 244.00 | 231.00 | 240.00 | 240.00 | 171,200 |
| May 08, 2024 | 232.00 | 240.00 | 232.00 | 237.00 | 237.00 | 79,800 |
| May 07, 2024 | 238.00 | 240.00 | 232.00 | 233.00 | 233.00 | 134,800 |
| May 02, 2024 | 243.00 | 243.00 | 235.00 | 236.00 | 236.00 | 127,300 |
| May 01, 2024 | 243.00 | 245.00 | 240.00 | 240.00 | 240.00 | 90,000 |
| Apr 30, 2024 | 245.00 | 254.00 | 243.00 | 243.00 | 243.00 | 128,300 |
| Apr 26, 2024 | 242.00 | 250.00 | 241.00 | 246.00 | 246.00 | 128,000 |
| Apr 25, 2024 | 250.00 | 254.00 | 242.00 | 242.00 | 242.00 | 194,000 |
| Apr 24, 2024 | 249.00 | 256.00 | 239.00 | 253.00 | 253.00 | 411,600 |
| Apr 23, 2024 | 234.00 | 253.00 | 228.00 | 249.00 | 249.00 | 446,200 |
| Apr 22, 2024 | 234.00 | 238.00 | 228.00 | 229.00 | 229.00 | 147,400 |
| Apr 19, 2024 | 235.00 | 239.00 | 224.00 | 234.00 | 234.00 | 328,500 |
| Apr 18, 2024 | 232.00 | 239.00 | 231.00 | 236.00 | 236.00 | 238,100 |
| Apr 17, 2024 | 243.00 | 247.00 | 232.00 | 232.00 | 232.00 | 324,700 |
| Apr 16, 2024 | 250.00 | 251.00 | 242.00 | 242.00 | 242.00 | 227,700 |
| Apr 15, 2024 | 255.00 | 256.00 | 252.00 | 252.00 | 252.00 | 110,900 |
| Apr 12, 2024 | 259.00 | 264.00 | 256.00 | 257.00 | 257.00 | 112,100 |
| Apr 11, 2024 | 260.00 | 263.00 | 256.00 | 260.00 | 260.00 | 165,700 |
| Apr 10, 2024 | 258.00 | 264.00 | 257.00 | 260.00 | 260.00 | 128,500 |
| Apr 09, 2024 | 259.00 | 265.00 | 255.00 | 255.00 | 255.00 | 227,600 |
| Apr 08, 2024 | 252.00 | 257.00 | 248.00 | 255.00 | 255.00 | 251,800 |
| Apr 05, 2024 | 250.00 | 254.00 | 248.00 | 249.00 | 249.00 | 210,000 |
| Apr 04, 2024 | 260.00 | 262.00 | 250.00 | 252.00 | 252.00 | 453,500 |
| Apr 03, 2024 | 261.00 | 265.00 | 260.00 | 260.00 | 260.00 | 208,500 |
| Apr 02, 2024 | 269.00 | 270.00 | 264.00 | 264.00 | 264.00 | 222,300 |
| Apr 01, 2024 | 276.00 | 276.00 | 265.00 | 270.00 | 270.00 | 309,700 |
| Mar 29, 2024 | 283.00 | 284.00 | 275.00 | 280.00 | 280.00 | 193,800 |
| Mar 28, 2024 | 280.00 | 295.00 | 278.00 | 281.00 | 281.00 | 433,800 |
| Mar 27, 2024 | 278.00 | 281.00 | 272.00 | 275.00 | 275.00 | 285,200 |
| Mar 26, 2024 | 294.00 | 295.00 | 276.00 | 278.00 | 278.00 | 511,200 |
| Mar 25, 2024 | 292.00 | 296.00 | 291.00 | 293.00 | 293.00 | 235,000 |
| Mar 22, 2024 | 299.00 | 303.00 | 295.00 | 297.00 | 297.00 | 292,900 |
| Mar 21, 2024 | 296.00 | 304.00 | 296.00 | 299.00 | 299.00 | 543,400 |
| Mar 19, 2024 | 310.00 | 315.00 | 296.00 | 296.00 | 296.00 | 1,823,100 |
| Mar 18, 2024 | 268.00 | 290.00 | 268.00 | 290.00 | 290.00 | 526,000 |
| Mar 15, 2024 | 267.00 | 288.00 | 261.00 | 270.00 | 270.00 | 1,645,500 |
| Mar 14, 2024 | 288.00 | 297.00 | 284.00 | 295.00 | 295.00 | 712,100 |
| Mar 13, 2024 | 301.00 | 310.00 | 288.00 | 292.00 | 292.00 | 1,049,400 |
| Mar 12, 2024 | 313.00 | 320.00 | 294.00 | 300.00 | 300.00 | 1,289,800 |
| Mar 11, 2024 | 288.00 | 334.00 | 285.00 | 312.00 | 312.00 | 3,040,000 |
| Mar 08, 2024 | 346.00 | 347.00 | 292.00 | 308.00 | 308.00 | 3,910,800 |
| Mar 07, 2024 | 345.00 | 393.00 | 333.00 | 370.00 | 370.00 | 8,642,000 |
| Mar 06, 2024 | 296.00 | 330.00 | 290.00 | 315.00 | 315.00 | 5,912,000 |
| Mar 05, 2024 | 297.00 | 314.00 | 280.00 | 281.00 | 281.00 | 3,530,600 |
| Mar 04, 2024 | 265.00 | 275.00 | 261.00 | 269.00 | 269.00 | 969,700 |
| Mar 01, 2024 | 260.00 | 264.00 | 255.00 | 260.00 | 260.00 | 677,700 |
| Feb 29, 2024 | 254.00 | 263.00 | 249.00 | 257.00 | 257.00 | 1,312,800 |
| Feb 28, 2024 | 270.00 | 271.00 | 249.00 | 250.00 | 250.00 | 2,100,700 |
| Feb 27, 2024 | 236.00 | 247.00 | 234.00 | 246.00 | 246.00 | 626,200 |
| Feb 26, 2024 | 224.00 | 235.00 | 222.00 | 234.00 | 234.00 | 373,100 |
| Feb 22, 2024 | 233.00 | 235.00 | 224.00 | 224.00 | 224.00 | 457,100 |
| Feb 21, 2024 | 233.00 | 239.00 | 225.00 | 227.00 | 227.00 | 691,300 |
| Feb 20, 2024 | 230.00 | 233.00 | 224.00 | 231.00 | 231.00 | 205,000 |
| Feb 19, 2024 | 221.00 | 230.00 | 220.00 | 228.00 | 228.00 | 430,600 |
| Feb 16, 2024 | 213.00 | 222.00 | 212.00 | 219.00 | 219.00 | 338,700 |
| Feb 15, 2024 | 221.00 | 222.00 | 212.00 | 214.00 | 214.00 | 419,300 |
| Feb 14, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 6,900 |
| Feb 13, 2024 | 230.00 | 230.00 | 222.00 | 222.00 | 222.00 | 346,600 |
| Feb 09, 2024 | 233.00 | 234.00 | 228.00 | 229.00 | 229.00 | 287,200 |
| Feb 08, 2024 | 237.00 | 239.00 | 233.00 | 235.00 | 235.00 | 279,900 |
| Feb 07, 2024 | 236.00 | 240.00 | 234.00 | 240.00 | 240.00 | 155,400 |
| Feb 06, 2024 | 233.00 | 239.00 | 231.00 | 236.00 | 236.00 | 132,900 |
| Feb 05, 2024 | 230.00 | 235.00 | 230.00 | 232.00 | 232.00 | 145,300 |
| Feb 02, 2024 | 231.00 | 234.00 | 230.00 | 230.00 | 230.00 | 145,200 |
| Feb 01, 2024 | 230.00 | 235.00 | 228.00 | 233.00 | 233.00 | 244,800 |
| Jan 31, 2024 | 238.00 | 238.00 | 228.00 | 234.00 | 234.00 | 409,500 |
| Jan 30, 2024 | 241.00 | 241.00 | 235.00 | 237.00 | 237.00 | 251,200 |
| Jan 29, 2024 | 242.00 | 249.00 | 240.00 | 240.00 | 240.00 | 227,800 |
| Jan 26, 2024 | 244.00 | 248.00 | 240.00 | 241.00 | 241.00 | 256,100 |
| Jan 25, 2024 | 248.00 | 249.00 | 242.00 | 246.00 | 246.00 | 263,400 |
| Jan 24, 2024 | 245.00 | 252.00 | 245.00 | 248.00 | 248.00 | 300,000 |
| Jan 23, 2024 | 251.00 | 256.00 | 240.00 | 244.00 | 244.00 | 655,500 |
| Jan 22, 2024 | 246.00 | 255.00 | 237.00 | 251.00 | 251.00 | 1,126,500 |
| Jan 19, 2024 | 231.00 | 236.00 | 230.00 | 232.00 | 232.00 | 223,300 |
| Jan 18, 2024 | 231.00 | 234.00 | 229.00 | 231.00 | 231.00 | 327,200 |
| Jan 17, 2024 | 242.00 | 244.00 | 233.00 | 233.00 | 233.00 | 666,200 |
| Jan 16, 2024 | 257.00 | 260.00 | 243.00 | 245.00 | 245.00 | 734,400 |
| Jan 15, 2024 | 245.00 | 246.00 | 238.00 | 241.00 | 241.00 | 247,400 |
| Jan 12, 2024 | 250.00 | 252.00 | 239.00 | 247.00 | 247.00 | 1,320,300 |
| Jan 11, 2024 | 270.00 | 274.00 | 250.00 | 251.00 | 251.00 | 3,021,200 |
| Jan 10, 2024 | 238.00 | 276.00 | 235.00 | 258.00 | 258.00 | 5,318,300 |
| Jan 09, 2024 | 227.00 | 238.00 | 226.00 | 234.00 | 234.00 | 601,800 |
| Jan 05, 2024 | 227.00 | 227.00 | 217.00 | 226.00 | 226.00 | 598,100 |
| Jan 04, 2024 | 216.00 | 226.00 | 214.00 | 224.00 | 224.00 | 426,700 |
| Dec 29, 2023 | 220.00 | 225.00 | 217.00 | 219.00 | 219.00 | 454,700 |
| Dec 28, 2023 | 221.00 | 222.00 | 209.00 | 220.00 | 220.00 | 534,100 |
| *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.