Canada markets open in 2 hours 40 minutes

Kurabo Industries Ltd. (3106.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,520.00+75.00 (+1.69%)
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20244,455.004,590.004,455.004,520.004,520.0049,100
May 28, 20244,470.004,485.004,410.004,445.004,445.0035,400
May 27, 20244,400.004,440.004,390.004,435.004,435.0027,700
May 24, 20244,315.004,400.004,300.004,375.004,375.0018,200
May 23, 20244,305.004,375.004,275.004,345.004,345.0036,500
May 22, 20244,340.004,385.004,300.004,305.004,305.0035,800
May 21, 20244,385.004,430.004,350.004,360.004,360.0047,300
May 20, 20244,380.004,490.004,350.004,415.004,415.0085,100
May 17, 20244,135.004,335.004,135.004,320.004,320.0064,500
May 16, 20244,180.004,185.004,090.004,135.004,135.0035,000
May 15, 20244,175.004,215.004,130.004,175.004,175.0044,200
May 14, 20244,050.004,225.004,050.004,140.004,140.00102,900
May 13, 20243,750.004,040.003,735.004,030.004,030.00113,200
May 10, 20243,765.003,780.003,720.003,745.003,745.0021,000
May 09, 20243,700.003,770.003,670.003,765.003,765.0028,600
May 08, 20243,675.003,695.003,645.003,650.003,650.0026,700
May 07, 20243,650.003,710.003,635.003,675.003,675.0016,000
May 02, 20243,680.003,680.003,625.003,640.003,640.0021,900
May 01, 20243,685.003,710.003,650.003,690.003,690.0022,000
Apr 30, 20243,645.003,755.003,620.003,715.003,715.0037,900
Apr 26, 20243,570.003,660.003,550.003,645.003,645.0023,400
Apr 25, 20243,590.003,620.003,560.003,570.003,570.0027,400
Apr 24, 20243,600.003,715.003,600.003,640.003,640.0049,300
Apr 23, 20243,475.003,570.003,450.003,565.003,565.0038,300
Apr 22, 20243,405.003,475.003,405.003,475.003,475.0025,600
Apr 19, 20243,435.003,465.003,345.003,365.003,365.0041,000
Apr 18, 20243,360.003,475.003,360.003,435.003,435.0024,500
Apr 17, 20243,400.003,410.003,300.003,360.003,360.0028,300
Apr 16, 20243,440.003,450.003,360.003,380.003,380.0037,100
Apr 15, 20243,480.003,515.003,455.003,475.003,475.0039,200
Apr 12, 20243,500.003,535.003,460.003,485.003,485.0033,700
Apr 11, 20243,600.003,600.003,505.003,540.003,540.0022,700
Apr 10, 20243,575.003,610.003,575.003,605.003,605.0013,800
Apr 09, 20243,560.003,585.003,540.003,575.003,575.0016,900
Apr 08, 20243,550.003,595.003,515.003,545.003,545.0052,500
Apr 05, 20243,340.003,540.003,305.003,515.003,515.0073,100
Apr 04, 20243,370.003,400.003,350.003,365.003,365.0029,800
Apr 03, 20243,330.003,400.003,300.003,350.003,350.0041,000
Apr 02, 20243,435.003,440.003,370.003,390.003,390.0029,400
Apr 01, 20243,500.003,510.003,405.003,425.003,425.0026,700
Mar 29, 20243,485.003,505.003,440.003,495.003,495.008,400
Mar 28, 20243,540.003,590.003,440.003,470.003,470.0033,600
Mar 28, 202440 Dividend
Mar 27, 20243,505.003,605.003,505.003,590.003,550.0036,200
Mar 26, 20243,555.003,590.003,470.003,505.003,465.9561,500
Mar 25, 20243,690.003,695.003,600.003,605.003,564.8354,500
Mar 22, 20243,715.003,770.003,715.003,735.003,693.3852,400
Mar 21, 20243,690.003,710.003,635.003,710.003,668.6662,400
Mar 19, 20243,525.003,670.003,520.003,655.003,614.2854,500
Mar 18, 20243,500.003,555.003,490.003,525.003,485.7239,400
Mar 15, 20243,450.003,510.003,400.003,495.003,456.06135,100
Mar 14, 20243,340.003,465.003,320.003,460.003,421.4549,100
Mar 13, 20243,310.003,380.003,310.003,350.003,312.6735,500
Mar 12, 20243,285.003,310.003,235.003,310.003,273.1223,000
Mar 11, 20243,320.003,320.003,225.003,270.003,233.5738,500
Mar 08, 20243,240.003,335.003,240.003,330.003,292.9042,700
Mar 07, 20243,290.003,310.003,230.003,265.003,228.6239,500
Mar 06, 20243,180.003,275.003,175.003,250.003,213.7946,400
Mar 05, 20243,175.003,215.003,120.003,185.003,149.5130,700
Mar 04, 20243,140.003,260.003,135.003,200.003,164.3547,200
Mar 01, 20243,160.003,170.003,115.003,150.003,114.9029,100
Feb 29, 20243,220.003,220.003,145.003,180.003,144.5741,700
Feb 28, 20243,275.003,290.003,220.003,220.003,184.1231,900
Feb 27, 20243,335.003,345.003,275.003,275.003,238.5129,600
Feb 26, 20243,315.003,355.003,300.003,330.003,292.9054,700
Feb 22, 20243,195.003,240.003,180.003,225.003,189.0744,300
Feb 21, 20243,125.003,170.003,090.003,150.003,114.9025,900
Feb 20, 20243,145.003,165.003,115.003,135.003,100.0738,100
Feb 19, 20243,100.003,115.003,060.003,100.003,065.4628,200
Feb 16, 20243,075.003,110.003,050.003,085.003,050.6334,400
Feb 15, 20243,155.003,160.002,995.003,015.002,981.4154,800
Feb 14, 20243,170.003,170.003,100.003,105.003,070.4052,100
Feb 13, 20243,060.003,180.003,045.003,145.003,109.9667,000
Feb 09, 20243,015.003,050.002,990.003,025.002,991.3044,200
Feb 08, 20243,060.003,100.003,015.003,055.003,020.9664,200
Feb 07, 20243,030.003,080.003,030.003,060.003,025.9121,800
Feb 06, 20243,105.003,105.003,030.003,030.002,996.2433,600
Feb 05, 20243,100.003,130.003,090.003,105.003,070.4041,500
Feb 02, 20243,120.003,150.003,070.003,110.003,075.3539,700
Feb 01, 20243,110.003,150.003,095.003,120.003,085.2444,000
Jan 31, 20243,105.003,155.003,085.003,155.003,119.8553,800
Jan 30, 20243,155.003,170.003,095.003,125.003,090.1896,700
Jan 29, 20243,055.003,150.003,055.003,130.003,095.1357,900
Jan 26, 20243,075.003,100.003,055.003,055.003,020.9667,900
Jan 25, 20243,005.003,055.002,999.003,055.003,020.9663,800
Jan 24, 20242,962.003,020.002,948.002,966.002,932.9580,900
Jan 23, 20242,946.002,968.002,915.002,930.002,897.3546,200
Jan 22, 20242,869.002,898.002,866.002,896.002,863.7348,900
Jan 19, 20242,824.002,826.002,797.002,800.002,768.8041,100
Jan 18, 20242,781.002,850.002,781.002,819.002,787.5941,400
Jan 17, 20242,831.002,848.002,780.002,780.002,749.0370,200
Jan 16, 20242,865.002,873.002,841.002,843.002,811.3233,900
Jan 15, 20242,857.002,877.002,857.002,867.002,835.066,100
Jan 12, 20242,892.002,930.002,840.002,857.002,825.1750,200
Jan 11, 20242,929.002,956.002,904.002,904.002,871.6442,700
Jan 10, 20242,950.002,970.002,903.002,903.002,870.6561,700
Jan 09, 20242,950.002,970.002,922.002,949.002,916.1452,600
Jan 05, 20242,969.003,030.002,936.002,950.002,917.1384,600
Jan 04, 20242,917.002,973.002,862.002,969.002,935.9282,700
Dec 29, 20232,840.002,909.002,840.002,892.002,859.7851,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...