Nippon Accommodations Fund Inc. (3226.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 01:51PM JST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 642,000.00 | 644,000.00 | 640,000.00 | 643,000.00 | 643,000.00 | 336 |
| Jun 25, 2024 | 639,000.00 | 644,000.00 | 638,000.00 | 642,000.00 | 642,000.00 | 735 |
| Jun 24, 2024 | 643,000.00 | 646,000.00 | 634,000.00 | 639,000.00 | 639,000.00 | 593 |
| Jun 21, 2024 | 640,000.00 | 647,000.00 | 640,000.00 | 641,000.00 | 641,000.00 | 1,482 |
| Jun 20, 2024 | 637,000.00 | 649,000.00 | 637,000.00 | 640,000.00 | 640,000.00 | 515 |
| Jun 19, 2024 | 637,000.00 | 639,000.00 | 635,000.00 | 638,000.00 | 638,000.00 | 386 |
| Jun 18, 2024 | 638,000.00 | 640,000.00 | 634,000.00 | 638,000.00 | 638,000.00 | 781 |
| Jun 17, 2024 | 639,000.00 | 641,000.00 | 634,000.00 | 640,000.00 | 640,000.00 | 1,346 |
| Jun 14, 2024 | 638,000.00 | 642,000.00 | 633,000.00 | 639,000.00 | 639,000.00 | 1,592 |
| Jun 13, 2024 | 643,000.00 | 643,000.00 | 631,000.00 | 632,000.00 | 632,000.00 | 1,357 |
| Jun 12, 2024 | 640,000.00 | 647,000.00 | 638,000.00 | 644,000.00 | 644,000.00 | 803 |
| Jun 11, 2024 | 644,000.00 | 646,000.00 | 639,000.00 | 640,000.00 | 640,000.00 | 913 |
| Jun 10, 2024 | 639,000.00 | 639,000.00 | 629,000.00 | 639,000.00 | 639,000.00 | 748 |
| Jun 07, 2024 | 649,000.00 | 650,000.00 | 638,000.00 | 638,000.00 | 638,000.00 | 757 |
| Jun 06, 2024 | 646,000.00 | 652,000.00 | 643,000.00 | 650,000.00 | 650,000.00 | 960 |
| Jun 05, 2024 | 645,000.00 | 653,000.00 | 645,000.00 | 649,000.00 | 649,000.00 | 723 |
| Jun 04, 2024 | 643,000.00 | 651,000.00 | 642,000.00 | 646,000.00 | 646,000.00 | 1,305 |
| Jun 03, 2024 | 635,000.00 | 646,000.00 | 631,000.00 | 641,000.00 | 641,000.00 | 1,286 |
| May 31, 2024 | 640,000.00 | 643,000.00 | 634,000.00 | 635,000.00 | 635,000.00 | 1,827 |
| May 30, 2024 | 654,000.00 | 654,000.00 | 635,000.00 | 638,000.00 | 638,000.00 | 1,875 |
| May 29, 2024 | 664,000.00 | 664,000.00 | 652,000.00 | 656,000.00 | 656,000.00 | 1,043 |
| May 28, 2024 | 661,000.00 | 667,000.00 | 658,000.00 | 665,000.00 | 665,000.00 | 1,049 |
| May 27, 2024 | 665,000.00 | 665,000.00 | 657,000.00 | 661,000.00 | 661,000.00 | 774 |
| May 24, 2024 | 665,000.00 | 668,000.00 | 662,000.00 | 667,000.00 | 667,000.00 | 969 |
| May 23, 2024 | 665,000.00 | 670,000.00 | 664,000.00 | 667,000.00 | 667,000.00 | 796 |
| May 22, 2024 | 666,000.00 | 668,000.00 | 659,000.00 | 668,000.00 | 668,000.00 | 903 |
| May 21, 2024 | 669,000.00 | 674,000.00 | 661,000.00 | 665,000.00 | 665,000.00 | 1,064 |
| May 20, 2024 | 671,000.00 | 671,000.00 | 667,000.00 | 671,000.00 | 671,000.00 | 921 |
| May 17, 2024 | 667,000.00 | 672,000.00 | 665,000.00 | 670,000.00 | 670,000.00 | 971 |
| May 16, 2024 | 663,000.00 | 670,000.00 | 663,000.00 | 669,000.00 | 669,000.00 | 929 |
| May 15, 2024 | 663,000.00 | 664,000.00 | 659,000.00 | 661,000.00 | 661,000.00 | 940 |
| May 14, 2024 | 669,000.00 | 671,000.00 | 664,000.00 | 664,000.00 | 664,000.00 | 679 |
| May 13, 2024 | 666,000.00 | 669,000.00 | 663,000.00 | 669,000.00 | 669,000.00 | 970 |
| May 10, 2024 | 669,000.00 | 671,000.00 | 660,000.00 | 668,000.00 | 668,000.00 | 1,812 |
| May 09, 2024 | 676,000.00 | 676,000.00 | 666,000.00 | 669,000.00 | 669,000.00 | 1,072 |
| May 08, 2024 | 678,000.00 | 679,000.00 | 672,000.00 | 674,000.00 | 674,000.00 | 1,112 |
| May 07, 2024 | 681,000.00 | 688,000.00 | 676,000.00 | 677,000.00 | 677,000.00 | 2,327 |
| May 02, 2024 | 668,000.00 | 678,000.00 | 667,000.00 | 675,000.00 | 675,000.00 | 1,454 |
| May 01, 2024 | 658,000.00 | 664,000.00 | 655,000.00 | 664,000.00 | 664,000.00 | 964 |
| Apr 30, 2024 | 656,000.00 | 662,000.00 | 654,000.00 | 658,000.00 | 658,000.00 | 1,043 |
| Apr 26, 2024 | 648,000.00 | 657,000.00 | 645,000.00 | 657,000.00 | 657,000.00 | 1,529 |
| Apr 25, 2024 | 644,000.00 | 650,000.00 | 643,000.00 | 649,000.00 | 649,000.00 | 882 |
| Apr 24, 2024 | 649,000.00 | 649,000.00 | 641,000.00 | 643,000.00 | 643,000.00 | 888 |
| Apr 23, 2024 | 647,000.00 | 654,000.00 | 645,000.00 | 647,000.00 | 647,000.00 | 1,704 |
| Apr 22, 2024 | 643,000.00 | 647,000.00 | 638,000.00 | 642,000.00 | 642,000.00 | 844 |
| Apr 19, 2024 | 644,000.00 | 647,000.00 | 635,000.00 | 642,000.00 | 642,000.00 | 1,177 |
| Apr 18, 2024 | 644,000.00 | 656,000.00 | 642,000.00 | 644,000.00 | 644,000.00 | 1,204 |
| Apr 17, 2024 | 633,000.00 | 645,000.00 | 629,000.00 | 641,000.00 | 641,000.00 | 1,665 |
| Apr 16, 2024 | 630,000.00 | 638,000.00 | 628,000.00 | 634,000.00 | 634,000.00 | 1,820 |
| Apr 15, 2024 | 634,000.00 | 638,000.00 | 628,000.00 | 631,000.00 | 631,000.00 | 1,181 |
| Apr 12, 2024 | 650,000.00 | 650,000.00 | 632,000.00 | 638,000.00 | 638,000.00 | 1,218 |
| Apr 11, 2024 | 638,000.00 | 648,000.00 | 634,000.00 | 648,000.00 | 648,000.00 | 1,163 |
| Apr 10, 2024 | 643,000.00 | 653,000.00 | 641,000.00 | 641,000.00 | 641,000.00 | 1,135 |
| Apr 09, 2024 | 641,000.00 | 651,000.00 | 641,000.00 | 644,000.00 | 644,000.00 | 983 |
| Apr 08, 2024 | 630,000.00 | 644,000.00 | 628,000.00 | 641,000.00 | 641,000.00 | 1,152 |
| Apr 05, 2024 | 631,000.00 | 633,000.00 | 624,000.00 | 629,000.00 | 629,000.00 | 1,277 |
| Apr 04, 2024 | 634,000.00 | 635,000.00 | 629,000.00 | 632,000.00 | 632,000.00 | 1,060 |
| Apr 03, 2024 | 630,000.00 | 634,000.00 | 625,000.00 | 630,000.00 | 630,000.00 | 1,949 |
| Apr 02, 2024 | 646,000.00 | 646,000.00 | 628,000.00 | 636,000.00 | 636,000.00 | 1,452 |
| Apr 01, 2024 | 646,000.00 | 650,000.00 | 640,000.00 | 644,000.00 | 644,000.00 | 850 |
| Mar 29, 2024 | 655,000.00 | 655,000.00 | 646,000.00 | 648,000.00 | 648,000.00 | 415 |
| Mar 28, 2024 | 653,000.00 | 659,000.00 | 650,000.00 | 653,000.00 | 653,000.00 | 2,411 |
| Mar 27, 2024 | 638,000.00 | 651,000.00 | 638,000.00 | 648,000.00 | 648,000.00 | 1,577 |
| Mar 26, 2024 | 640,000.00 | 648,000.00 | 638,000.00 | 638,000.00 | 638,000.00 | 1,183 |
| Mar 25, 2024 | 643,000.00 | 651,000.00 | 642,000.00 | 644,000.00 | 644,000.00 | 1,140 |
| Mar 22, 2024 | 640,000.00 | 645,000.00 | 638,000.00 | 642,000.00 | 642,000.00 | 1,464 |
| Mar 21, 2024 | 631,000.00 | 642,000.00 | 626,000.00 | 640,000.00 | 640,000.00 | 2,250 |
| Mar 19, 2024 | 604,000.00 | 625,000.00 | 599,000.00 | 621,000.00 | 621,000.00 | 2,495 |
| Mar 18, 2024 | 596,000.00 | 602,000.00 | 590,000.00 | 598,000.00 | 598,000.00 | 2,270 |
| Mar 15, 2024 | 581,000.00 | 595,000.00 | 578,000.00 | 591,000.00 | 591,000.00 | 2,586 |
| Mar 14, 2024 | 567,000.00 | 576,000.00 | 566,000.00 | 576,000.00 | 576,000.00 | 1,309 |
| Mar 13, 2024 | 569,000.00 | 570,000.00 | 564,000.00 | 567,000.00 | 567,000.00 | 1,377 |
| Mar 12, 2024 | 564,000.00 | 569,000.00 | 562,000.00 | 566,000.00 | 566,000.00 | 1,121 |
| Mar 11, 2024 | 573,000.00 | 573,000.00 | 564,000.00 | 567,000.00 | 567,000.00 | 1,147 |
| Mar 08, 2024 | 570,000.00 | 577,000.00 | 569,000.00 | 573,000.00 | 573,000.00 | 1,611 |
| Mar 07, 2024 | 584,000.00 | 584,000.00 | 571,000.00 | 573,000.00 | 573,000.00 | 1,441 |
| Mar 06, 2024 | 585,000.00 | 588,000.00 | 578,000.00 | 580,000.00 | 580,000.00 | 1,145 |
| Mar 05, 2024 | 580,000.00 | 586,000.00 | 579,000.00 | 582,000.00 | 582,000.00 | 1,643 |
| Mar 04, 2024 | 572,000.00 | 580,000.00 | 570,000.00 | 579,000.00 | 579,000.00 | 1,870 |
| Mar 01, 2024 | 568,000.00 | 570,000.00 | 562,000.00 | 566,000.00 | 566,000.00 | 1,381 |
| Feb 29, 2024 | 578,000.00 | 578,000.00 | 566,000.00 | 568,000.00 | 568,000.00 | 2,062 |
| Feb 28, 2024 | 584,000.00 | 584,000.00 | 576,000.00 | 576,000.00 | 576,000.00 | 1,706 |
| Feb 28, 2024 | 11459 Dividend | |||||
| Feb 27, 2024 | 589,000.00 | 593,000.00 | 587,000.00 | 588,000.00 | 576,541.00 | 3,432 |
| Feb 26, 2024 | 586,000.00 | 591,000.00 | 584,000.00 | 591,000.00 | 579,482.56 | 1,162 |
| Feb 22, 2024 | 580,000.00 | 583,000.00 | 574,000.00 | 580,000.00 | 568,696.88 | 1,505 |
| Feb 21, 2024 | 590,000.00 | 591,000.00 | 581,000.00 | 585,000.00 | 573,599.44 | 1,277 |
| Feb 20, 2024 | 585,000.00 | 591,000.00 | 584,000.00 | 585,000.00 | 573,599.44 | 1,150 |
| Feb 19, 2024 | 583,000.00 | 585,000.00 | 576,000.00 | 585,000.00 | 573,599.44 | 1,217 |
| Feb 16, 2024 | 592,000.00 | 592,000.00 | 581,000.00 | 583,000.00 | 571,638.44 | 1,417 |
| Feb 15, 2024 | 594,000.00 | 596,000.00 | 587,000.00 | 590,000.00 | 578,502.00 | 1,335 |
| Feb 14, 2024 | 597,000.00 | 599,000.00 | 594,000.00 | 595,000.00 | 583,404.56 | 1,495 |
| Feb 13, 2024 | 603,000.00 | 605,000.00 | 597,000.00 | 598,000.00 | 586,346.13 | 780 |
| Feb 09, 2024 | 607,000.00 | 609,000.00 | 599,000.00 | 601,000.00 | 589,287.63 | 991 |
| Feb 08, 2024 | 606,000.00 | 610,000.00 | 602,000.00 | 602,000.00 | 590,268.19 | 981 |
| Feb 07, 2024 | 615,000.00 | 617,000.00 | 604,000.00 | 604,000.00 | 592,229.19 | 1,054 |
| Feb 06, 2024 | 610,000.00 | 615,000.00 | 607,000.00 | 612,000.00 | 600,073.31 | 924 |
| Feb 05, 2024 | 611,000.00 | 616,000.00 | 608,000.00 | 611,000.00 | 599,092.75 | 855 |
| Feb 02, 2024 | 611,000.00 | 614,000.00 | 609,000.00 | 612,000.00 | 600,073.31 | 901 |
| Feb 01, 2024 | 610,000.00 | 611,000.00 | 603,000.00 | 604,000.00 | 592,229.19 | 1,541 |
| *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.