Path Corporation (3840.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 12:33PM JST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 32,100 |
| Jul 04, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 144.00 | 147.00 | 142.00 | 146.00 | 146.00 | 189,200 |
| Jul 02, 2024 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | 113,200 |
| Jul 01, 2024 | 151.00 | 151.00 | 144.00 | 146.00 | 146.00 | 232,300 |
| Jun 28, 2024 | 146.00 | 149.00 | 143.00 | 149.00 | 149.00 | 195,400 |
| Jun 27, 2024 | 144.00 | 148.00 | 140.00 | 148.00 | 148.00 | 284,200 |
| Jun 26, 2024 | 135.00 | 147.00 | 133.00 | 145.00 | 145.00 | 864,400 |
| Jun 25, 2024 | 125.00 | 134.00 | 123.00 | 133.00 | 133.00 | 299,800 |
| Jun 24, 2024 | 128.00 | 128.00 | 123.00 | 125.00 | 125.00 | 130,000 |
| Jun 21, 2024 | 128.00 | 130.00 | 122.00 | 127.00 | 127.00 | 201,000 |
| Jun 20, 2024 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 18,800 |
| Jun 19, 2024 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | 91,400 |
| Jun 18, 2024 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 88,200 |
| Jun 17, 2024 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 69,400 |
| Jun 14, 2024 | 124.00 | 132.00 | 124.00 | 131.00 | 131.00 | 187,500 |
| Jun 13, 2024 | 135.00 | 135.00 | 128.00 | 128.00 | 128.00 | 407,900 |
| Jun 12, 2024 | 138.00 | 139.00 | 134.00 | 136.00 | 136.00 | 139,400 |
| Jun 11, 2024 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 61,800 |
| Jun 10, 2024 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 74,800 |
| Jun 07, 2024 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 89,900 |
| Jun 06, 2024 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 134,500 |
| Jun 05, 2024 | 148.00 | 148.00 | 142.00 | 142.00 | 142.00 | 106,800 |
| Jun 04, 2024 | 141.00 | 143.00 | 140.00 | 143.00 | 143.00 | 32,100 |
| Jun 03, 2024 | 142.00 | 151.00 | 139.00 | 142.00 | 142.00 | 142,200 |
| May 31, 2024 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 33,000 |
| May 30, 2024 | 139.00 | 142.00 | 135.00 | 140.00 | 140.00 | 142,100 |
| May 29, 2024 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 74,500 |
| May 28, 2024 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | 67,300 |
| May 27, 2024 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 80,500 |
| May 24, 2024 | 138.00 | 145.00 | 138.00 | 145.00 | 145.00 | 148,000 |
| May 23, 2024 | 142.00 | 143.00 | 138.00 | 138.00 | 138.00 | 214,200 |
| May 22, 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 41,000 |
| May 21, 2024 | 142.00 | 144.00 | 141.00 | 141.00 | 141.00 | 83,700 |
| May 20, 2024 | 144.00 | 146.00 | 142.00 | 143.00 | 143.00 | 141,900 |
| May 17, 2024 | 141.00 | 145.00 | 140.00 | 145.00 | 145.00 | 127,600 |
| May 16, 2024 | 146.00 | 148.00 | 142.00 | 143.00 | 143.00 | 134,600 |
| May 15, 2024 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 392,400 |
| May 14, 2024 | 146.00 | 147.00 | 145.00 | 145.00 | 145.00 | 124,900 |
| May 13, 2024 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | 59,900 |
| May 10, 2024 | 151.00 | 151.00 | 146.00 | 148.00 | 148.00 | 86,100 |
| May 09, 2024 | 145.00 | 151.00 | 145.00 | 150.00 | 150.00 | 115,700 |
| May 08, 2024 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 48,900 |
| May 07, 2024 | 149.00 | 149.00 | 144.00 | 147.00 | 147.00 | 107,800 |
| May 02, 2024 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 76,600 |
| May 01, 2024 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 61,400 |
| Apr 30, 2024 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 44,200 |
| Apr 26, 2024 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | 71,600 |
| Apr 25, 2024 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | 82,500 |
| Apr 24, 2024 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | 183,300 |
| Apr 23, 2024 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | 114,300 |
| Apr 22, 2024 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 58,300 |
| Apr 19, 2024 | 154.00 | 154.00 | 146.00 | 152.00 | 152.00 | 432,200 |
| Apr 18, 2024 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | 104,500 |
| Apr 17, 2024 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | 193,300 |
| Apr 16, 2024 | 157.00 | 158.00 | 154.00 | 156.00 | 156.00 | 198,600 |
| Apr 15, 2024 | 155.00 | 159.00 | 155.00 | 156.00 | 156.00 | 188,200 |
| Apr 12, 2024 | 163.00 | 163.00 | 158.00 | 158.00 | 158.00 | 239,400 |
| Apr 11, 2024 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | 190,100 |
| Apr 10, 2024 | 164.00 | 168.00 | 164.00 | 166.00 | 166.00 | 272,100 |
| Apr 09, 2024 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | 139,200 |
| Apr 08, 2024 | 162.00 | 165.00 | 162.00 | 163.00 | 163.00 | 195,200 |
| Apr 05, 2024 | 165.00 | 166.00 | 161.00 | 163.00 | 163.00 | 273,400 |
| Apr 04, 2024 | 164.00 | 172.00 | 163.00 | 165.00 | 165.00 | 500,200 |
| Apr 03, 2024 | 161.00 | 164.00 | 158.00 | 162.00 | 162.00 | 306,500 |
| Apr 02, 2024 | 161.00 | 166.00 | 160.00 | 164.00 | 164.00 | 237,400 |
| Apr 01, 2024 | 164.00 | 165.00 | 160.00 | 161.00 | 161.00 | 304,400 |
| Mar 29, 2024 | 164.00 | 168.00 | 164.00 | 165.00 | 165.00 | 102,900 |
| Mar 28, 2024 | 163.00 | 169.00 | 163.00 | 164.00 | 164.00 | 287,800 |
| Mar 27, 2024 | 165.00 | 167.00 | 162.00 | 163.00 | 163.00 | 256,600 |
| Mar 26, 2024 | 166.00 | 167.00 | 162.00 | 167.00 | 167.00 | 275,900 |
| Mar 25, 2024 | 165.00 | 170.00 | 164.00 | 164.00 | 164.00 | 273,300 |
| Mar 22, 2024 | 167.00 | 169.00 | 164.00 | 165.00 | 165.00 | 334,600 |
| Mar 21, 2024 | 171.00 | 172.00 | 163.00 | 164.00 | 164.00 | 570,000 |
| Mar 19, 2024 | 166.00 | 174.00 | 165.00 | 173.00 | 173.00 | 933,700 |
| Mar 18, 2024 | 157.00 | 168.00 | 157.00 | 167.00 | 167.00 | 1,061,400 |
| Mar 15, 2024 | 157.00 | 161.00 | 154.00 | 156.00 | 156.00 | 1,050,100 |
| Mar 14, 2024 | 154.00 | 154.00 | 148.00 | 148.00 | 148.00 | 204,100 |
| Mar 13, 2024 | 158.00 | 159.00 | 152.00 | 152.00 | 152.00 | 229,600 |
| Mar 12, 2024 | 155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 151,600 |
| Mar 11, 2024 | 156.00 | 159.00 | 152.00 | 155.00 | 155.00 | 350,500 |
| Mar 08, 2024 | 157.00 | 157.00 | 153.00 | 156.00 | 156.00 | 319,300 |
| Mar 07, 2024 | 156.00 | 161.00 | 155.00 | 156.00 | 156.00 | 566,800 |
| Mar 06, 2024 | 156.00 | 160.00 | 154.00 | 157.00 | 157.00 | 414,800 |
| Mar 05, 2024 | 147.00 | 157.00 | 146.00 | 157.00 | 157.00 | 731,000 |
| Mar 04, 2024 | 146.00 | 152.00 | 146.00 | 148.00 | 148.00 | 433,400 |
| Mar 01, 2024 | 143.00 | 148.00 | 141.00 | 146.00 | 146.00 | 315,600 |
| Feb 29, 2024 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 283,200 |
| Feb 28, 2024 | 145.00 | 148.00 | 144.00 | 144.00 | 144.00 | 135,700 |
| Feb 27, 2024 | 146.00 | 150.00 | 144.00 | 144.00 | 144.00 | 198,000 |
| Feb 26, 2024 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | 171,400 |
| Feb 22, 2024 | 147.00 | 149.00 | 145.00 | 145.00 | 145.00 | 207,100 |
| Feb 21, 2024 | 151.00 | 151.00 | 146.00 | 148.00 | 148.00 | 231,700 |
| Feb 20, 2024 | 153.00 | 155.00 | 148.00 | 151.00 | 151.00 | 194,200 |
| Feb 19, 2024 | 152.00 | 157.00 | 152.00 | 153.00 | 153.00 | 172,200 |
| Feb 16, 2024 | 152.00 | 157.00 | 150.00 | 152.00 | 152.00 | 384,000 |
| Feb 15, 2024 | 149.00 | 155.00 | 148.00 | 154.00 | 154.00 | 384,100 |
| Feb 14, 2024 | 148.00 | 150.00 | 144.00 | 146.00 | 146.00 | 276,400 |
| Feb 13, 2024 | 146.00 | 149.00 | 145.00 | 149.00 | 149.00 | 233,500 |
| Feb 09, 2024 | 148.00 | 150.00 | 146.00 | 147.00 | 147.00 | 146,900 |
| *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.