TEMONA.inc. (3985.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 216.00 | 216.00 | 214.00 | 215.00 | 215.00 | 4,600 |
| Jun 19, 2024 | 215.00 | 218.00 | 215.00 | 216.00 | 216.00 | 4,500 |
| Jun 18, 2024 | 215.00 | 215.00 | 214.00 | 215.00 | 215.00 | 3,000 |
| Jun 17, 2024 | 215.00 | 215.00 | 213.00 | 213.00 | 213.00 | 4,400 |
| Jun 14, 2024 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 14,100 |
| Jun 13, 2024 | 213.00 | 215.00 | 212.00 | 212.00 | 212.00 | 29,900 |
| Jun 12, 2024 | 219.00 | 219.00 | 212.00 | 212.00 | 212.00 | 8,400 |
| Jun 11, 2024 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | 17,100 |
| Jun 10, 2024 | 214.00 | 218.00 | 214.00 | 215.00 | 215.00 | 19,500 |
| Jun 07, 2024 | 215.00 | 215.00 | 212.00 | 213.00 | 213.00 | 4,800 |
| Jun 06, 2024 | 213.00 | 216.00 | 213.00 | 214.00 | 214.00 | 2,300 |
| Jun 05, 2024 | 218.00 | 218.00 | 213.00 | 213.00 | 213.00 | 17,100 |
| Jun 04, 2024 | 215.00 | 216.00 | 213.00 | 215.00 | 215.00 | 13,000 |
| Jun 03, 2024 | 218.00 | 218.00 | 214.00 | 215.00 | 215.00 | 3,300 |
| May 31, 2024 | 211.00 | 215.00 | 211.00 | 212.00 | 212.00 | 5,800 |
| May 30, 2024 | 211.00 | 214.00 | 206.00 | 211.00 | 211.00 | 34,700 |
| May 29, 2024 | 222.00 | 222.00 | 215.00 | 215.00 | 215.00 | 8,500 |
| May 28, 2024 | 218.00 | 223.00 | 218.00 | 219.00 | 219.00 | 5,700 |
| May 27, 2024 | 226.00 | 226.00 | 218.00 | 219.00 | 219.00 | 18,300 |
| May 24, 2024 | 225.00 | 226.00 | 222.00 | 222.00 | 222.00 | 5,100 |
| May 23, 2024 | 225.00 | 229.00 | 224.00 | 224.00 | 224.00 | 7,200 |
| May 22, 2024 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | 5,400 |
| May 21, 2024 | 226.00 | 227.00 | 224.00 | 225.00 | 225.00 | 27,200 |
| May 20, 2024 | 225.00 | 229.00 | 224.00 | 227.00 | 227.00 | 14,600 |
| May 17, 2024 | 226.00 | 231.00 | 224.00 | 224.00 | 224.00 | 11,600 |
| May 16, 2024 | 229.00 | 229.00 | 223.00 | 223.00 | 223.00 | 24,900 |
| May 15, 2024 | 232.00 | 233.00 | 226.00 | 230.00 | 230.00 | 44,000 |
| May 14, 2024 | 236.00 | 239.00 | 235.00 | 239.00 | 239.00 | 8,400 |
| May 13, 2024 | 239.00 | 239.00 | 236.00 | 237.00 | 237.00 | 12,300 |
| May 10, 2024 | 237.00 | 239.00 | 236.00 | 239.00 | 239.00 | 7,400 |
| May 09, 2024 | 236.00 | 239.00 | 236.00 | 236.00 | 236.00 | 4,500 |
| May 08, 2024 | 237.00 | 239.00 | 237.00 | 237.00 | 237.00 | 6,000 |
| May 07, 2024 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | 6,700 |
| May 02, 2024 | 235.00 | 239.00 | 235.00 | 238.00 | 238.00 | 15,400 |
| May 01, 2024 | 240.00 | 240.00 | 235.00 | 238.00 | 238.00 | 15,000 |
| Apr 30, 2024 | 241.00 | 241.00 | 238.00 | 240.00 | 240.00 | 14,000 |
| Apr 26, 2024 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | 44,300 |
| Apr 25, 2024 | 239.00 | 242.00 | 239.00 | 240.00 | 240.00 | 8,500 |
| Apr 24, 2024 | 243.00 | 245.00 | 239.00 | 239.00 | 239.00 | 17,300 |
| Apr 23, 2024 | 239.00 | 242.00 | 238.00 | 239.00 | 239.00 | 20,900 |
| Apr 22, 2024 | 241.00 | 243.00 | 237.00 | 237.00 | 237.00 | 9,700 |
| Apr 19, 2024 | 247.00 | 247.00 | 236.00 | 237.00 | 237.00 | 12,300 |
| Apr 18, 2024 | 238.00 | 247.00 | 236.00 | 242.00 | 242.00 | 30,000 |
| Apr 17, 2024 | 245.00 | 247.00 | 235.00 | 235.00 | 235.00 | 30,800 |
| Apr 16, 2024 | 245.00 | 254.00 | 245.00 | 245.00 | 245.00 | 38,500 |
| Apr 15, 2024 | 248.00 | 288.00 | 245.00 | 247.00 | 247.00 | 591,700 |
| Apr 12, 2024 | 247.00 | 247.00 | 240.00 | 240.00 | 240.00 | 21,300 |
| Apr 11, 2024 | 235.00 | 247.00 | 234.00 | 246.00 | 246.00 | 19,200 |
| Apr 10, 2024 | 238.00 | 241.00 | 236.00 | 236.00 | 236.00 | 7,000 |
| Apr 09, 2024 | 239.00 | 240.00 | 238.00 | 238.00 | 238.00 | 11,100 |
| Apr 08, 2024 | 238.00 | 242.00 | 235.00 | 236.00 | 236.00 | 15,600 |
| Apr 05, 2024 | 242.00 | 243.00 | 236.00 | 240.00 | 240.00 | 32,600 |
| Apr 04, 2024 | 249.00 | 249.00 | 235.00 | 245.00 | 245.00 | 20,100 |
| Apr 03, 2024 | 252.00 | 258.00 | 248.00 | 250.00 | 250.00 | 33,400 |
| Apr 02, 2024 | 251.00 | 257.00 | 250.00 | 251.00 | 251.00 | 60,500 |
| Apr 01, 2024 | 249.00 | 257.00 | 243.00 | 250.00 | 250.00 | 106,800 |
| Mar 29, 2024 | 242.00 | 246.00 | 241.00 | 242.00 | 242.00 | 20,400 |
| Mar 28, 2024 | 237.00 | 242.00 | 237.00 | 240.00 | 240.00 | 11,600 |
| Mar 27, 2024 | 235.00 | 239.00 | 232.00 | 237.00 | 237.00 | 9,400 |
| Mar 26, 2024 | 236.00 | 241.00 | 235.00 | 235.00 | 235.00 | 15,600 |
| Mar 25, 2024 | 236.00 | 237.00 | 233.00 | 236.00 | 236.00 | 8,300 |
| Mar 22, 2024 | 239.00 | 239.00 | 232.00 | 235.00 | 235.00 | 8,000 |
| Mar 21, 2024 | 231.00 | 244.00 | 230.00 | 236.00 | 236.00 | 20,900 |
| Mar 19, 2024 | 234.00 | 244.00 | 231.00 | 233.00 | 233.00 | 23,900 |
| Mar 18, 2024 | 226.00 | 235.00 | 226.00 | 231.00 | 231.00 | 28,800 |
| Mar 15, 2024 | 229.00 | 229.00 | 223.00 | 224.00 | 224.00 | 12,400 |
| Mar 14, 2024 | 223.00 | 226.00 | 221.00 | 226.00 | 226.00 | 4,700 |
| Mar 13, 2024 | 226.00 | 228.00 | 220.00 | 223.00 | 223.00 | 15,600 |
| Mar 12, 2024 | 225.00 | 227.00 | 222.00 | 226.00 | 226.00 | 14,100 |
| Mar 11, 2024 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 21,200 |
| Mar 08, 2024 | 231.00 | 234.00 | 228.00 | 229.00 | 229.00 | 20,600 |
| Mar 07, 2024 | 234.00 | 235.00 | 230.00 | 233.00 | 233.00 | 13,800 |
| Mar 06, 2024 | 230.00 | 238.00 | 229.00 | 232.00 | 232.00 | 75,900 |
| Mar 05, 2024 | 230.00 | 235.00 | 230.00 | 231.00 | 231.00 | 24,700 |
| Mar 04, 2024 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | 25,000 |
| Mar 01, 2024 | 234.00 | 237.00 | 230.00 | 230.00 | 230.00 | 35,000 |
| Feb 29, 2024 | 240.00 | 240.00 | 232.00 | 236.00 | 236.00 | 33,200 |
| Feb 28, 2024 | 252.00 | 252.00 | 236.00 | 238.00 | 238.00 | 79,100 |
| Feb 27, 2024 | 235.00 | 236.00 | 230.00 | 236.00 | 236.00 | 30,200 |
| Feb 26, 2024 | 234.00 | 235.00 | 231.00 | 232.00 | 232.00 | 27,200 |
| Feb 22, 2024 | 235.00 | 235.00 | 229.00 | 232.00 | 232.00 | 28,100 |
| Feb 21, 2024 | 234.00 | 235.00 | 231.00 | 235.00 | 235.00 | 20,700 |
| Feb 20, 2024 | 243.00 | 243.00 | 234.00 | 234.00 | 234.00 | 29,200 |
| Feb 19, 2024 | 241.00 | 241.00 | 232.00 | 239.00 | 239.00 | 66,600 |
| Feb 16, 2024 | 239.00 | 244.00 | 239.00 | 240.00 | 240.00 | 11,800 |
| Feb 15, 2024 | 245.00 | 245.00 | 239.00 | 239.00 | 239.00 | 23,300 |
| Feb 14, 2024 | 246.00 | 246.00 | 234.00 | 243.00 | 243.00 | 44,000 |
| Feb 13, 2024 | 253.00 | 255.00 | 235.00 | 240.00 | 240.00 | 79,600 |
| Feb 09, 2024 | 255.00 | 257.00 | 252.00 | 252.00 | 252.00 | 31,400 |
| Feb 08, 2024 | 257.00 | 257.00 | 252.00 | 255.00 | 255.00 | 16,200 |
| Feb 07, 2024 | 258.00 | 258.00 | 255.00 | 256.00 | 256.00 | 19,100 |
| Feb 06, 2024 | 262.00 | 262.00 | 254.00 | 256.00 | 256.00 | 43,600 |
| Feb 05, 2024 | 261.00 | 264.00 | 258.00 | 261.00 | 261.00 | 11,700 |
| Feb 02, 2024 | 259.00 | 262.00 | 256.00 | 258.00 | 258.00 | 24,900 |
| Feb 01, 2024 | 262.00 | 262.00 | 253.00 | 258.00 | 258.00 | 58,000 |
| Jan 31, 2024 | 261.00 | 263.00 | 255.00 | 263.00 | 263.00 | 50,400 |
| Jan 30, 2024 | 260.00 | 270.00 | 260.00 | 260.00 | 260.00 | 101,400 |
| Jan 29, 2024 | 263.00 | 263.00 | 259.00 | 259.00 | 259.00 | 23,700 |
| Jan 26, 2024 | 258.00 | 263.00 | 257.00 | 263.00 | 263.00 | 37,200 |
| Jan 25, 2024 | 261.00 | 263.00 | 258.00 | 258.00 | 258.00 | 66,500 |
| *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.