Canada markets open in 1 hour 49 minutes

Hagoromo Foods Corporation (2831.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,230.00-10.00 (-0.31%)
At close: 03:15PM JST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20243,235.003,240.003,230.003,230.003,230.001,200
Jun 19, 20243,225.003,240.003,225.003,240.003,240.00600
Jun 18, 20243,205.003,215.003,205.003,205.003,205.00500
Jun 17, 20243,200.003,200.003,195.003,200.003,200.001,700
Jun 14, 20243,230.003,230.003,220.003,225.003,225.00400
Jun 13, 20243,240.003,240.003,230.003,230.003,230.00200
Jun 12, 20243,235.003,255.003,220.003,255.003,255.00800
Jun 11, 20243,230.003,230.003,230.003,230.003,230.00500
Jun 10, 20243,265.003,270.003,240.003,240.003,240.002,100
Jun 07, 20243,230.003,230.003,215.003,215.003,215.001,200
Jun 06, 20243,255.003,270.003,230.003,235.003,235.004,100
Jun 05, 20243,260.003,270.003,260.003,260.003,260.001,500
Jun 04, 20243,260.003,260.003,250.003,250.003,250.001,700
Jun 03, 20243,270.003,270.003,270.003,270.003,270.00200
May 31, 20243,260.003,280.003,260.003,280.003,280.00300
May 30, 20243,260.003,280.003,260.003,280.003,280.001,100
May 29, 20243,260.003,260.003,260.003,260.003,260.00700
May 28, 20243,290.003,290.003,260.003,260.003,260.001,300
May 27, 20243,305.003,305.003,290.003,290.003,290.001,300
May 24, 20243,280.003,290.003,245.003,290.003,290.00900
May 23, 20243,270.003,270.003,250.003,250.003,250.002,900
May 22, 20243,275.003,275.003,260.003,270.003,270.001,200
May 21, 20243,290.003,290.003,260.003,260.003,260.00600
May 20, 20243,265.003,290.003,260.003,290.003,290.001,000
May 17, 20243,195.003,300.003,195.003,250.003,250.002,600
May 16, 20243,230.003,230.003,205.003,205.003,205.001,000
May 15, 20243,245.003,245.003,230.003,230.003,230.00500
May 14, 20243,300.003,300.003,210.003,235.003,235.002,000
May 13, 20243,255.003,300.003,220.003,300.003,300.001,500
May 10, 20243,245.003,285.003,220.003,255.003,255.001,400
May 09, 20243,235.003,235.003,235.003,235.003,235.00100
May 08, 20243,245.003,260.003,240.003,240.003,240.00700
May 07, 20243,235.003,250.003,230.003,240.003,240.00800
May 02, 20243,245.003,255.003,245.003,250.003,250.00600
May 01, 20243,310.003,310.003,255.003,255.003,255.004,200
Apr 30, 20243,220.003,250.003,210.003,250.003,250.001,900
Apr 26, 20243,325.003,325.003,215.003,215.003,215.001,600
Apr 25, 20243,240.003,270.003,240.003,265.003,265.001,000
Apr 24, 20243,240.003,250.003,240.003,245.003,245.00600
Apr 23, 20243,275.003,275.003,220.003,220.003,220.003,400
Apr 22, 20243,205.003,260.003,205.003,260.003,260.001,600
Apr 19, 20243,250.003,250.003,195.003,205.003,205.003,400
Apr 18, 20243,265.003,265.003,250.003,255.003,255.00700
Apr 17, 20243,250.003,260.003,245.003,260.003,260.001,000
Apr 16, 20243,270.003,270.003,240.003,250.003,250.001,600
Apr 15, 20243,235.003,255.003,235.003,255.003,255.001,600
Apr 12, 20243,270.003,270.003,235.003,235.003,235.00600
Apr 11, 20243,265.003,265.003,240.003,240.003,240.00600
Apr 10, 20243,225.003,290.003,225.003,290.003,290.00800
Apr 09, 20243,270.003,325.003,220.003,225.003,225.002,000
Apr 08, 20243,240.003,255.003,240.003,255.003,255.00900
Apr 05, 20243,215.003,235.003,215.003,235.003,235.00300
Apr 04, 20243,250.003,285.003,235.003,235.003,235.001,600
Apr 03, 20243,260.003,285.003,250.003,285.003,285.001,200
Apr 02, 20243,290.003,315.003,255.003,315.003,315.001,500
Apr 01, 20243,315.003,340.003,280.003,285.003,285.001,800
Mar 29, 20243,275.003,465.003,275.003,305.003,305.002,700
Mar 28, 20243,310.003,310.003,265.003,275.003,275.002,000
Mar 28, 202425 Dividend
Mar 27, 20243,375.003,380.003,315.003,380.003,355.006,700
Mar 26, 20243,320.003,340.003,320.003,330.003,305.374,100
Mar 25, 20243,315.003,325.003,290.003,315.003,290.487,300
Mar 22, 20243,310.003,325.003,300.003,300.003,275.593,800
Mar 21, 20243,320.003,320.003,300.003,310.003,285.522,700
Mar 19, 20243,315.003,320.003,275.003,320.003,295.442,200
Mar 18, 20243,275.003,300.003,275.003,295.003,270.632,200
Mar 15, 20243,275.003,280.003,275.003,275.003,250.78700
Mar 14, 20243,260.003,280.003,240.003,275.003,250.782,400
Mar 13, 20243,230.003,255.003,225.003,255.003,230.921,600
Mar 12, 20243,250.003,250.003,225.003,230.003,206.112,000
Mar 11, 20243,240.003,240.003,240.003,240.003,216.041,300
Mar 08, 20243,240.003,240.003,240.003,240.003,216.04500
Mar 07, 20243,250.003,280.003,250.003,250.003,225.963,400
Mar 06, 20243,235.003,245.003,225.003,245.003,221.002,100
Mar 05, 20243,205.003,230.003,205.003,225.003,201.152,900
Mar 04, 20243,220.003,265.003,220.003,220.003,196.184,400
Mar 01, 20243,220.003,270.003,215.003,220.003,196.182,400
Feb 29, 20243,210.003,225.003,210.003,220.003,196.181,100
Feb 28, 20243,195.003,240.003,195.003,215.003,191.221,300
Feb 27, 20243,225.003,225.003,195.003,195.003,171.37900
Feb 26, 20243,250.003,250.003,200.003,205.003,181.295,500
Feb 22, 20243,210.003,235.003,185.003,215.003,191.223,600
Feb 21, 20243,235.003,235.003,200.003,205.003,181.291,000
Feb 20, 20243,220.003,235.003,210.003,235.003,211.071,900
Feb 19, 20243,165.003,210.003,155.003,200.003,176.332,200
Feb 16, 20243,140.003,170.003,140.003,165.003,141.593,600
Feb 15, 20243,195.003,195.003,130.003,160.003,136.634,300
Feb 14, 20243,200.003,255.003,150.003,190.003,166.416,400
Feb 13, 20243,245.003,345.003,240.003,305.003,280.5514,900
Feb 09, 20243,225.003,245.003,225.003,245.003,221.001,500
Feb 08, 20243,255.003,255.003,205.003,220.003,196.182,600
Feb 07, 20243,270.003,280.003,215.003,255.003,230.921,600
Feb 06, 20243,230.003,260.003,225.003,260.003,235.893,700
Feb 05, 20243,195.003,230.003,190.003,230.003,206.112,000
Feb 02, 20243,200.003,230.003,185.003,190.003,166.412,800
Feb 01, 20243,180.003,190.003,175.003,185.003,161.441,500
Jan 31, 20243,170.003,185.003,170.003,180.003,156.481,500
Jan 30, 20243,170.003,170.003,150.003,170.003,146.551,000
Jan 29, 20243,160.003,160.003,145.003,160.003,136.632,200
Jan 26, 20243,150.003,150.003,145.003,145.003,121.742,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...