Lawson, Inc. (2651.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 10,340.00 | 10,345.00 | 10,330.00 | 10,335.00 | 10,335.00 | 131,500 |
| May 16, 2024 | 10,335.00 | 10,350.00 | 10,325.00 | 10,345.00 | 10,345.00 | 282,000 |
| May 15, 2024 | 10,340.00 | 10,340.00 | 10,325.00 | 10,330.00 | 10,330.00 | 214,800 |
| May 14, 2024 | 10,335.00 | 10,340.00 | 10,325.00 | 10,340.00 | 10,340.00 | 198,800 |
| May 13, 2024 | 10,340.00 | 10,350.00 | 10,325.00 | 10,340.00 | 10,340.00 | 355,500 |
| May 10, 2024 | 10,335.00 | 10,360.00 | 10,335.00 | 10,355.00 | 10,355.00 | 310,300 |
| May 09, 2024 | 10,325.00 | 10,350.00 | 10,320.00 | 10,350.00 | 10,350.00 | 399,200 |
| May 08, 2024 | 10,325.00 | 10,330.00 | 10,320.00 | 10,325.00 | 10,325.00 | 362,100 |
| May 07, 2024 | 10,320.00 | 10,320.00 | 10,315.00 | 10,320.00 | 10,320.00 | 789,500 |
| May 02, 2024 | 10,325.00 | 10,325.00 | 10,315.00 | 10,315.00 | 10,315.00 | 464,800 |
| May 01, 2024 | 10,330.00 | 10,340.00 | 10,325.00 | 10,325.00 | 10,325.00 | 713,700 |
| Apr 30, 2024 | 10,330.00 | 10,345.00 | 10,320.00 | 10,325.00 | 10,325.00 | 441,600 |
| Apr 26, 2024 | 10,330.00 | 10,335.00 | 10,320.00 | 10,330.00 | 10,330.00 | 295,600 |
| Apr 25, 2024 | 10,330.00 | 10,335.00 | 10,320.00 | 10,330.00 | 10,330.00 | 368,500 |
| Apr 24, 2024 | 10,350.00 | 10,355.00 | 10,320.00 | 10,340.00 | 10,340.00 | 328,400 |
| Apr 23, 2024 | 10,360.00 | 10,360.00 | 10,350.00 | 10,355.00 | 10,355.00 | 448,700 |
| Apr 22, 2024 | 10,355.00 | 10,365.00 | 10,345.00 | 10,355.00 | 10,355.00 | 781,000 |
| Apr 19, 2024 | 10,345.00 | 10,355.00 | 10,340.00 | 10,345.00 | 10,345.00 | 1,211,900 |
| Apr 18, 2024 | 10,345.00 | 10,355.00 | 10,340.00 | 10,340.00 | 10,340.00 | 1,117,800 |
| Apr 17, 2024 | 10,330.00 | 10,350.00 | 10,330.00 | 10,345.00 | 10,345.00 | 751,700 |
| Apr 16, 2024 | 10,330.00 | 10,335.00 | 10,330.00 | 10,330.00 | 10,330.00 | 459,700 |
| Apr 15, 2024 | 10,330.00 | 10,340.00 | 10,325.00 | 10,330.00 | 10,330.00 | 713,800 |
| Apr 12, 2024 | 10,330.00 | 10,335.00 | 10,325.00 | 10,325.00 | 10,325.00 | 1,278,400 |
| Apr 11, 2024 | 10,335.00 | 10,340.00 | 10,330.00 | 10,335.00 | 10,335.00 | 1,005,700 |
| Apr 10, 2024 | 10,335.00 | 10,340.00 | 10,335.00 | 10,335.00 | 10,335.00 | 541,500 |
| Apr 09, 2024 | 10,340.00 | 10,345.00 | 10,335.00 | 10,335.00 | 10,335.00 | 680,400 |
| Apr 08, 2024 | 10,335.00 | 10,340.00 | 10,335.00 | 10,340.00 | 10,340.00 | 348,000 |
| Apr 05, 2024 | 10,335.00 | 10,345.00 | 10,335.00 | 10,335.00 | 10,335.00 | 548,300 |
| Apr 04, 2024 | 10,340.00 | 10,345.00 | 10,335.00 | 10,340.00 | 10,340.00 | 508,500 |
| Apr 03, 2024 | 10,345.00 | 10,345.00 | 10,335.00 | 10,345.00 | 10,345.00 | 837,500 |
| Apr 02, 2024 | 10,340.00 | 10,350.00 | 10,335.00 | 10,350.00 | 10,350.00 | 513,900 |
| Apr 01, 2024 | 10,340.00 | 10,350.00 | 10,325.00 | 10,335.00 | 10,335.00 | 1,268,800 |
| Mar 29, 2024 | 10,340.00 | 10,350.00 | 10,330.00 | 10,335.00 | 10,335.00 | 746,200 |
| Mar 28, 2024 | 10,325.00 | 10,340.00 | 10,325.00 | 10,335.00 | 10,335.00 | 736,400 |
| Mar 27, 2024 | 10,320.00 | 10,325.00 | 10,305.00 | 10,305.00 | 10,305.00 | 662,900 |
| Mar 26, 2024 | 10,305.00 | 10,325.00 | 10,300.00 | 10,315.00 | 10,315.00 | 377,800 |
| Mar 25, 2024 | 10,320.00 | 10,325.00 | 10,295.00 | 10,305.00 | 10,305.00 | 399,400 |
| Mar 22, 2024 | 10,310.00 | 10,315.00 | 10,290.00 | 10,310.00 | 10,310.00 | 525,200 |
| Mar 21, 2024 | 10,325.00 | 10,335.00 | 10,305.00 | 10,310.00 | 10,310.00 | 593,400 |
| Mar 19, 2024 | 10,325.00 | 10,335.00 | 10,300.00 | 10,330.00 | 10,330.00 | 497,200 |
| Mar 18, 2024 | 10,325.00 | 10,340.00 | 10,315.00 | 10,330.00 | 10,330.00 | 402,800 |
| Mar 15, 2024 | 10,315.00 | 10,330.00 | 10,305.00 | 10,310.00 | 10,310.00 | 406,200 |
| Mar 14, 2024 | 10,310.00 | 10,335.00 | 10,305.00 | 10,325.00 | 10,325.00 | 546,600 |
| Mar 13, 2024 | 10,305.00 | 10,315.00 | 10,295.00 | 10,310.00 | 10,310.00 | 550,600 |
| Mar 12, 2024 | 10,290.00 | 10,305.00 | 10,280.00 | 10,300.00 | 10,300.00 | 434,700 |
| Mar 11, 2024 | 10,290.00 | 10,305.00 | 10,280.00 | 10,300.00 | 10,300.00 | 429,000 |
| Mar 08, 2024 | 10,280.00 | 10,300.00 | 10,275.00 | 10,285.00 | 10,285.00 | 757,800 |
| Mar 07, 2024 | 10,260.00 | 10,295.00 | 10,255.00 | 10,280.00 | 10,280.00 | 617,800 |
| Mar 06, 2024 | 10,260.00 | 10,280.00 | 10,240.00 | 10,245.00 | 10,245.00 | 653,000 |
| Mar 05, 2024 | 10,255.00 | 10,295.00 | 10,240.00 | 10,275.00 | 10,275.00 | 708,400 |
| Mar 04, 2024 | 10,255.00 | 10,265.00 | 10,215.00 | 10,225.00 | 10,225.00 | 1,017,600 |
| Mar 01, 2024 | 10,250.00 | 10,260.00 | 10,240.00 | 10,245.00 | 10,245.00 | 456,000 |
| Feb 29, 2024 | 10,245.00 | 10,260.00 | 10,240.00 | 10,255.00 | 10,255.00 | 613,800 |
| Feb 28, 2024 | 10,245.00 | 10,260.00 | 10,240.00 | 10,240.00 | 10,240.00 | 766,200 |
| Feb 27, 2024 | 10,260.00 | 10,265.00 | 10,235.00 | 10,240.00 | 10,240.00 | 932,500 |
| Feb 26, 2024 | 10,275.00 | 10,290.00 | 10,255.00 | 10,255.00 | 10,255.00 | 692,600 |
| Feb 22, 2024 | 10,265.00 | 10,275.00 | 10,250.00 | 10,260.00 | 10,260.00 | 1,043,700 |
| Feb 21, 2024 | 10,265.00 | 10,275.00 | 10,250.00 | 10,260.00 | 10,260.00 | 492,800 |
| Feb 20, 2024 | 10,260.00 | 10,270.00 | 10,245.00 | 10,255.00 | 10,255.00 | 566,600 |
| Feb 19, 2024 | 10,225.00 | 10,260.00 | 10,225.00 | 10,250.00 | 10,250.00 | 402,000 |
| Feb 16, 2024 | 10,215.00 | 10,245.00 | 10,190.00 | 10,190.00 | 10,190.00 | 899,100 |
| Feb 15, 2024 | 10,255.00 | 10,265.00 | 10,210.00 | 10,220.00 | 10,220.00 | 1,565,400 |
| Feb 14, 2024 | 10,270.00 | 10,290.00 | 10,250.00 | 10,260.00 | 10,260.00 | 923,000 |
| Feb 13, 2024 | 10,255.00 | 10,310.00 | 10,250.00 | 10,265.00 | 10,265.00 | 1,375,300 |
| Feb 09, 2024 | 10,240.00 | 10,270.00 | 10,240.00 | 10,255.00 | 10,255.00 | 1,104,600 |
| Feb 08, 2024 | 10,280.00 | 10,285.00 | 10,210.00 | 10,210.00 | 10,210.00 | 2,565,000 |
| Feb 07, 2024 | 10,350.00 | 10,355.00 | 10,270.00 | 10,270.00 | 10,270.00 | 4,629,000 |
| Feb 06, 2024 | 8,726.00 | 8,936.00 | 8,618.00 | 8,913.00 | 8,913.00 | 325,400 |
| Feb 05, 2024 | 8,606.00 | 8,768.00 | 8,599.00 | 8,721.00 | 8,721.00 | 396,000 |
| Feb 02, 2024 | 8,680.00 | 8,694.00 | 8,506.00 | 8,582.00 | 8,582.00 | 480,700 |
| Feb 01, 2024 | 8,482.00 | 8,645.00 | 8,451.00 | 8,634.00 | 8,634.00 | 519,500 |
| Jan 31, 2024 | 8,399.00 | 8,466.00 | 8,373.00 | 8,447.00 | 8,447.00 | 440,600 |
| Jan 30, 2024 | 8,450.00 | 8,554.00 | 8,394.00 | 8,423.00 | 8,423.00 | 436,700 |
| Jan 29, 2024 | 8,313.00 | 8,488.00 | 8,313.00 | 8,414.00 | 8,414.00 | 470,100 |
| Jan 26, 2024 | 8,269.00 | 8,342.00 | 8,258.00 | 8,285.00 | 8,285.00 | 381,500 |
| Jan 25, 2024 | 8,250.00 | 8,279.00 | 8,155.00 | 8,266.00 | 8,266.00 | 392,000 |
| Jan 24, 2024 | 8,361.00 | 8,361.00 | 8,199.00 | 8,241.00 | 8,241.00 | 532,900 |
| Jan 23, 2024 | 8,359.00 | 8,417.00 | 8,315.00 | 8,382.00 | 8,382.00 | 337,600 |
| Jan 22, 2024 | 8,271.00 | 8,341.00 | 8,218.00 | 8,332.00 | 8,332.00 | 335,800 |
| Jan 19, 2024 | 8,243.00 | 8,301.00 | 8,133.00 | 8,253.00 | 8,253.00 | 532,800 |
| Jan 18, 2024 | 8,325.00 | 8,367.00 | 8,193.00 | 8,207.00 | 8,207.00 | 634,500 |
| Jan 17, 2024 | 8,206.00 | 8,449.00 | 8,180.00 | 8,290.00 | 8,290.00 | 1,105,700 |
| Jan 16, 2024 | 7,645.00 | 8,190.00 | 7,645.00 | 8,160.00 | 8,160.00 | 1,038,600 |
| Jan 15, 2024 | 7,645.00 | 8,035.00 | 7,645.00 | 7,996.00 | 7,996.00 | 977,100 |
| Jan 12, 2024 | 7,486.00 | 7,511.00 | 7,361.00 | 7,393.00 | 7,393.00 | 599,300 |
| Jan 11, 2024 | 7,360.00 | 7,461.00 | 7,310.00 | 7,458.00 | 7,458.00 | 463,300 |
| Jan 10, 2024 | 7,430.00 | 7,437.00 | 7,283.00 | 7,316.00 | 7,316.00 | 568,400 |
| Jan 09, 2024 | 7,301.00 | 7,405.00 | 7,297.00 | 7,331.00 | 7,331.00 | 679,900 |
| Jan 05, 2024 | 7,231.00 | 7,243.00 | 7,165.00 | 7,237.00 | 7,237.00 | 359,600 |
| Jan 04, 2024 | 7,219.00 | 7,251.00 | 7,179.00 | 7,209.00 | 7,209.00 | 353,200 |
| Dec 29, 2023 | 7,290.00 | 7,294.00 | 7,235.00 | 7,283.00 | 7,283.00 | 144,300 |
| Dec 28, 2023 | 7,316.00 | 7,321.00 | 7,277.00 | 7,290.00 | 7,290.00 | 246,500 |
| Dec 27, 2023 | 7,300.00 | 7,340.00 | 7,289.00 | 7,326.00 | 7,326.00 | 211,500 |
| Dec 26, 2023 | 7,300.00 | 7,320.00 | 7,230.00 | 7,320.00 | 7,320.00 | 160,400 |
| Dec 25, 2023 | 7,400.00 | 7,404.00 | 7,277.00 | 7,291.00 | 7,291.00 | 253,800 |
| Dec 22, 2023 | 7,240.00 | 7,420.00 | 7,208.00 | 7,387.00 | 7,387.00 | 415,200 |
| Dec 21, 2023 | 7,160.00 | 7,194.00 | 7,082.00 | 7,194.00 | 7,194.00 | 291,800 |
| Dec 20, 2023 | 6,998.00 | 7,157.00 | 6,990.00 | 7,121.00 | 7,121.00 | 300,200 |
| Dec 19, 2023 | 6,995.00 | 7,004.00 | 6,914.00 | 6,990.00 | 6,990.00 | 326,200 |
| Dec 18, 2023 | 7,000.00 | 7,034.00 | 6,859.00 | 6,951.00 | 6,951.00 | 375,600 |
| *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.