Demae-Can Co.,Ltd (2484.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 265.00 | 275.00 | 265.00 | 272.00 | 272.00 | 1,189,800 |
| May 01, 2024 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | 695,500 |
| Apr 30, 2024 | 275.00 | 278.00 | 267.00 | 274.00 | 274.00 | 1,151,500 |
| Apr 26, 2024 | 269.00 | 278.00 | 264.00 | 276.00 | 276.00 | 1,956,000 |
| Apr 25, 2024 | 288.00 | 288.00 | 270.00 | 270.00 | 270.00 | 2,654,400 |
| Apr 24, 2024 | 293.00 | 295.00 | 287.00 | 288.00 | 288.00 | 2,362,900 |
| Apr 23, 2024 | 302.00 | 307.00 | 290.00 | 290.00 | 290.00 | 1,976,600 |
| Apr 22, 2024 | 321.00 | 323.00 | 295.00 | 303.00 | 303.00 | 3,103,700 |
| Apr 19, 2024 | 325.00 | 327.00 | 317.00 | 320.00 | 320.00 | 642,900 |
| Apr 18, 2024 | 309.00 | 327.00 | 308.00 | 325.00 | 325.00 | 987,100 |
| Apr 17, 2024 | 318.00 | 319.00 | 306.00 | 310.00 | 310.00 | 965,500 |
| Apr 16, 2024 | 305.00 | 321.00 | 302.00 | 316.00 | 316.00 | 2,874,900 |
| Apr 15, 2024 | 335.00 | 343.00 | 331.00 | 337.00 | 337.00 | 2,479,400 |
| Apr 12, 2024 | 332.00 | 338.00 | 327.00 | 334.00 | 334.00 | 518,300 |
| Apr 11, 2024 | 328.00 | 335.00 | 325.00 | 334.00 | 334.00 | 552,300 |
| Apr 10, 2024 | 334.00 | 339.00 | 327.00 | 330.00 | 330.00 | 727,800 |
| Apr 09, 2024 | 330.00 | 336.00 | 323.00 | 332.00 | 332.00 | 1,004,500 |
| Apr 08, 2024 | 327.00 | 329.00 | 322.00 | 325.00 | 325.00 | 507,600 |
| Apr 05, 2024 | 317.00 | 331.00 | 316.00 | 328.00 | 328.00 | 748,000 |
| Apr 04, 2024 | 322.00 | 325.00 | 317.00 | 319.00 | 319.00 | 621,600 |
| Apr 03, 2024 | 324.00 | 332.00 | 320.00 | 325.00 | 325.00 | 562,700 |
| Apr 02, 2024 | 336.00 | 336.00 | 326.00 | 326.00 | 326.00 | 745,200 |
| Apr 01, 2024 | 332.00 | 335.00 | 327.00 | 335.00 | 335.00 | 413,300 |
| Mar 29, 2024 | 326.00 | 332.00 | 326.00 | 328.00 | 328.00 | 363,400 |
| Mar 28, 2024 | 332.00 | 335.00 | 325.00 | 326.00 | 326.00 | 634,600 |
| Mar 27, 2024 | 329.00 | 336.00 | 328.00 | 332.00 | 332.00 | 648,500 |
| Mar 26, 2024 | 331.00 | 333.00 | 324.00 | 329.00 | 329.00 | 1,070,600 |
| Mar 25, 2024 | 340.00 | 345.00 | 334.00 | 334.00 | 334.00 | 916,100 |
| Mar 22, 2024 | 353.00 | 357.00 | 337.00 | 340.00 | 340.00 | 1,768,600 |
| Mar 21, 2024 | 360.00 | 366.00 | 358.00 | 360.00 | 360.00 | 707,200 |
| Mar 19, 2024 | 363.00 | 363.00 | 352.00 | 358.00 | 358.00 | 1,171,000 |
| Mar 18, 2024 | 363.00 | 366.00 | 359.00 | 361.00 | 361.00 | 494,400 |
| Mar 15, 2024 | 358.00 | 364.00 | 357.00 | 360.00 | 360.00 | 474,100 |
| Mar 14, 2024 | 358.00 | 363.00 | 356.00 | 363.00 | 363.00 | 398,100 |
| Mar 13, 2024 | 365.00 | 367.00 | 356.00 | 360.00 | 360.00 | 753,300 |
| Mar 12, 2024 | 356.00 | 368.00 | 355.00 | 368.00 | 368.00 | 606,300 |
| Mar 11, 2024 | 357.00 | 362.00 | 353.00 | 357.00 | 357.00 | 590,500 |
| Mar 08, 2024 | 361.00 | 369.00 | 356.00 | 362.00 | 362.00 | 781,700 |
| Mar 07, 2024 | 365.00 | 367.00 | 359.00 | 362.00 | 362.00 | 580,900 |
| Mar 06, 2024 | 357.00 | 365.00 | 356.00 | 361.00 | 361.00 | 629,000 |
| Mar 05, 2024 | 364.00 | 371.00 | 359.00 | 364.00 | 364.00 | 1,069,500 |
| Mar 04, 2024 | 379.00 | 380.00 | 365.00 | 367.00 | 367.00 | 842,600 |
| Mar 01, 2024 | 384.00 | 386.00 | 371.00 | 371.00 | 371.00 | 1,168,500 |
| Feb 29, 2024 | 392.00 | 395.00 | 383.00 | 388.00 | 388.00 | 767,800 |
| Feb 28, 2024 | 402.00 | 407.00 | 393.00 | 393.00 | 393.00 | 688,100 |
| Feb 27, 2024 | 396.00 | 410.00 | 394.00 | 405.00 | 405.00 | 1,056,200 |
| Feb 26, 2024 | 395.00 | 401.00 | 390.00 | 395.00 | 395.00 | 669,000 |
| Feb 22, 2024 | 401.00 | 404.00 | 396.00 | 398.00 | 398.00 | 763,500 |
| Feb 21, 2024 | 410.00 | 414.00 | 400.00 | 404.00 | 404.00 | 823,200 |
| Feb 20, 2024 | 420.00 | 422.00 | 413.00 | 414.00 | 414.00 | 651,600 |
| Feb 19, 2024 | 418.00 | 431.00 | 416.00 | 422.00 | 422.00 | 975,600 |
| Feb 16, 2024 | 403.00 | 417.00 | 399.00 | 410.00 | 410.00 | 781,500 |
| Feb 15, 2024 | 415.00 | 418.00 | 404.00 | 405.00 | 405.00 | 748,100 |
| Feb 14, 2024 | 406.00 | 414.00 | 403.00 | 412.00 | 412.00 | 650,200 |
| Feb 13, 2024 | 430.00 | 430.00 | 411.00 | 414.00 | 414.00 | 952,400 |
| Feb 09, 2024 | 431.00 | 439.00 | 426.00 | 426.00 | 426.00 | 827,800 |
| Feb 08, 2024 | 431.00 | 434.00 | 420.00 | 429.00 | 429.00 | 950,200 |
| Feb 07, 2024 | 450.00 | 450.00 | 421.00 | 431.00 | 431.00 | 1,156,300 |
| Feb 06, 2024 | 434.00 | 452.00 | 430.00 | 443.00 | 443.00 | 1,388,300 |
| Feb 05, 2024 | 420.00 | 436.00 | 420.00 | 436.00 | 436.00 | 899,700 |
| Feb 02, 2024 | 420.00 | 432.00 | 420.00 | 423.00 | 423.00 | 982,500 |
| Feb 01, 2024 | 417.00 | 422.00 | 414.00 | 420.00 | 420.00 | 708,200 |
| Jan 31, 2024 | 422.00 | 427.00 | 415.00 | 423.00 | 423.00 | 888,300 |
| Jan 30, 2024 | 420.00 | 428.00 | 417.00 | 426.00 | 426.00 | 539,800 |
| Jan 29, 2024 | 428.00 | 429.00 | 417.00 | 420.00 | 420.00 | 745,000 |
| Jan 26, 2024 | 435.00 | 447.00 | 425.00 | 427.00 | 427.00 | 1,827,000 |
| Jan 25, 2024 | 423.00 | 444.00 | 414.00 | 436.00 | 436.00 | 2,399,000 |
| Jan 24, 2024 | 418.00 | 431.00 | 411.00 | 426.00 | 426.00 | 1,829,100 |
| Jan 23, 2024 | 419.00 | 421.00 | 408.00 | 411.00 | 411.00 | 1,653,500 |
| Jan 22, 2024 | 422.00 | 442.00 | 413.00 | 417.00 | 417.00 | 2,183,600 |
| Jan 19, 2024 | 425.00 | 434.00 | 411.00 | 420.00 | 420.00 | 2,321,000 |
| Jan 18, 2024 | 443.00 | 453.00 | 411.00 | 419.00 | 419.00 | 3,734,800 |
| Jan 17, 2024 | 487.00 | 497.00 | 442.00 | 447.00 | 447.00 | 4,426,900 |
| Jan 16, 2024 | 602.00 | 604.00 | 500.00 | 500.00 | 500.00 | 1,878,400 |
| Jan 15, 2024 | 602.00 | 604.00 | 588.00 | 602.00 | 602.00 | 615,500 |
| Jan 12, 2024 | 562.00 | 603.00 | 550.00 | 602.00 | 602.00 | 2,200,900 |
| Jan 11, 2024 | 569.00 | 575.00 | 552.00 | 561.00 | 561.00 | 1,907,200 |
| Jan 10, 2024 | 535.00 | 564.00 | 529.00 | 564.00 | 564.00 | 1,956,800 |
| Jan 09, 2024 | 510.00 | 533.00 | 507.00 | 533.00 | 533.00 | 1,770,300 |
| Jan 05, 2024 | 496.00 | 508.00 | 489.00 | 506.00 | 506.00 | 861,200 |
| Jan 04, 2024 | 495.00 | 507.00 | 493.00 | 496.00 | 496.00 | 890,900 |
| Dec 29, 2023 | 500.00 | 513.00 | 494.00 | 502.00 | 502.00 | 1,266,600 |
| Dec 28, 2023 | 485.00 | 501.00 | 474.00 | 500.00 | 500.00 | 1,067,000 |
| Dec 27, 2023 | 466.00 | 493.00 | 465.00 | 486.00 | 486.00 | 1,024,400 |
| Dec 26, 2023 | 475.00 | 482.00 | 468.00 | 470.00 | 470.00 | 847,300 |
| Dec 25, 2023 | 474.00 | 478.00 | 464.00 | 476.00 | 476.00 | 1,012,200 |
| Dec 22, 2023 | 492.00 | 496.00 | 474.00 | 478.00 | 478.00 | 1,309,800 |
| Dec 21, 2023 | 493.00 | 504.00 | 492.00 | 495.00 | 495.00 | 749,400 |
| Dec 20, 2023 | 515.00 | 515.00 | 499.00 | 503.00 | 503.00 | 1,284,600 |
| Dec 19, 2023 | 512.00 | 513.00 | 496.00 | 506.00 | 506.00 | 1,572,100 |
| Dec 18, 2023 | 482.00 | 515.00 | 481.00 | 514.00 | 514.00 | 3,452,300 |
| Dec 15, 2023 | 456.00 | 498.00 | 444.00 | 484.00 | 484.00 | 3,704,200 |
| Dec 14, 2023 | 494.00 | 495.00 | 454.00 | 459.00 | 459.00 | 3,003,500 |
| Dec 13, 2023 | 500.00 | 512.00 | 477.00 | 492.00 | 492.00 | 4,412,900 |
| Dec 12, 2023 | 550.00 | 556.00 | 512.00 | 519.00 | 519.00 | 5,088,600 |
| Dec 11, 2023 | 519.00 | 560.00 | 519.00 | 558.00 | 558.00 | 6,229,500 |
| Dec 08, 2023 | 482.00 | 514.00 | 477.00 | 511.00 | 511.00 | 4,291,900 |
| Dec 07, 2023 | 465.00 | 484.00 | 458.00 | 482.00 | 482.00 | 2,156,700 |
| Dec 06, 2023 | 434.00 | 467.00 | 433.00 | 463.00 | 463.00 | 1,780,200 |
| Dec 05, 2023 | 434.00 | 438.00 | 426.00 | 433.00 | 433.00 | 789,100 |
| *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.