Prestige International Inc. (4290.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 670.00 | 676.00 | 664.00 | 674.00 | 674.00 | 163,700 |
| May 01, 2024 | 669.00 | 671.00 | 661.00 | 668.00 | 668.00 | 88,600 |
| Apr 30, 2024 | 683.00 | 683.00 | 670.00 | 676.00 | 676.00 | 146,900 |
| Apr 26, 2024 | 673.00 | 682.00 | 661.00 | 675.00 | 675.00 | 254,400 |
| Apr 25, 2024 | 673.00 | 678.00 | 666.00 | 669.00 | 669.00 | 133,200 |
| Apr 24, 2024 | 662.00 | 682.00 | 662.00 | 677.00 | 677.00 | 143,100 |
| Apr 23, 2024 | 673.00 | 673.00 | 661.00 | 669.00 | 669.00 | 163,400 |
| Apr 22, 2024 | 668.00 | 674.00 | 661.00 | 669.00 | 669.00 | 246,100 |
| Apr 19, 2024 | 671.00 | 674.00 | 654.00 | 663.00 | 663.00 | 216,700 |
| Apr 18, 2024 | 689.00 | 691.00 | 677.00 | 677.00 | 677.00 | 167,600 |
| Apr 17, 2024 | 695.00 | 696.00 | 680.00 | 688.00 | 688.00 | 227,300 |
| Apr 16, 2024 | 700.00 | 702.00 | 689.00 | 697.00 | 697.00 | 413,800 |
| Apr 15, 2024 | 729.00 | 730.00 | 705.00 | 706.00 | 706.00 | 266,000 |
| Apr 12, 2024 | 719.00 | 732.00 | 719.00 | 730.00 | 730.00 | 230,200 |
| Apr 11, 2024 | 703.00 | 716.00 | 697.00 | 714.00 | 714.00 | 274,800 |
| Apr 10, 2024 | 705.00 | 716.00 | 701.00 | 705.00 | 705.00 | 217,800 |
| Apr 09, 2024 | 721.00 | 727.00 | 696.00 | 696.00 | 696.00 | 211,100 |
| Apr 08, 2024 | 715.00 | 723.00 | 713.00 | 723.00 | 723.00 | 205,300 |
| Apr 05, 2024 | 701.00 | 712.00 | 693.00 | 709.00 | 709.00 | 368,800 |
| Apr 04, 2024 | 695.00 | 707.00 | 693.00 | 701.00 | 701.00 | 285,600 |
| Apr 03, 2024 | 686.00 | 702.00 | 685.00 | 695.00 | 695.00 | 302,800 |
| Apr 02, 2024 | 694.00 | 699.00 | 682.00 | 689.00 | 689.00 | 385,200 |
| Apr 01, 2024 | 699.00 | 702.00 | 688.00 | 694.00 | 694.00 | 295,100 |
| Mar 29, 2024 | 680.00 | 692.00 | 679.00 | 691.00 | 691.00 | 164,000 |
| Mar 28, 2024 | 677.00 | 685.00 | 675.00 | 680.00 | 680.00 | 266,500 |
| Mar 28, 2024 | 6 Dividend | |||||
| Mar 27, 2024 | 672.00 | 683.00 | 667.00 | 676.00 | 670.00 | 497,100 |
| Mar 26, 2024 | 661.00 | 672.00 | 660.00 | 672.00 | 666.04 | 359,500 |
| Mar 25, 2024 | 671.00 | 682.00 | 661.00 | 665.00 | 659.10 | 786,900 |
| Mar 22, 2024 | 660.00 | 663.00 | 653.00 | 661.00 | 655.13 | 208,200 |
| Mar 21, 2024 | 653.00 | 660.00 | 649.00 | 653.00 | 647.20 | 291,200 |
| Mar 19, 2024 | 636.00 | 647.00 | 634.00 | 643.00 | 637.29 | 405,600 |
| Mar 18, 2024 | 638.00 | 639.00 | 625.00 | 633.00 | 627.38 | 356,400 |
| Mar 15, 2024 | 650.00 | 651.00 | 633.00 | 636.00 | 630.36 | 207,000 |
| Mar 14, 2024 | 657.00 | 657.00 | 643.00 | 653.00 | 647.20 | 265,100 |
| Mar 13, 2024 | 647.00 | 654.00 | 643.00 | 650.00 | 644.23 | 230,800 |
| Mar 12, 2024 | 625.00 | 643.00 | 625.00 | 642.00 | 636.30 | 314,000 |
| Mar 11, 2024 | 620.00 | 642.00 | 620.00 | 632.00 | 626.39 | 374,600 |
| Mar 08, 2024 | 625.00 | 636.00 | 621.00 | 630.00 | 624.41 | 530,200 |
| Mar 07, 2024 | 640.00 | 644.00 | 632.00 | 632.00 | 626.39 | 255,400 |
| Mar 06, 2024 | 638.00 | 641.00 | 630.00 | 635.00 | 629.36 | 339,500 |
| Mar 05, 2024 | 650.00 | 651.00 | 640.00 | 641.00 | 635.31 | 301,500 |
| Mar 04, 2024 | 663.00 | 663.00 | 647.00 | 651.00 | 645.22 | 460,100 |
| Mar 01, 2024 | 649.00 | 660.00 | 642.00 | 659.00 | 653.15 | 399,400 |
| Feb 29, 2024 | 641.00 | 647.00 | 639.00 | 642.00 | 636.30 | 198,700 |
| Feb 28, 2024 | 634.00 | 645.00 | 634.00 | 640.00 | 634.32 | 176,500 |
| Feb 27, 2024 | 618.00 | 634.00 | 618.00 | 633.00 | 627.38 | 206,700 |
| Feb 26, 2024 | 610.00 | 618.00 | 610.00 | 617.00 | 611.52 | 168,700 |
| Feb 22, 2024 | 608.00 | 608.00 | 604.00 | 606.00 | 600.62 | 207,600 |
| Feb 21, 2024 | 604.00 | 606.00 | 601.00 | 603.00 | 597.65 | 152,000 |
| Feb 20, 2024 | 603.00 | 606.00 | 601.00 | 606.00 | 600.62 | 313,500 |
| Feb 19, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 599.63 | 92,200 |
| Feb 16, 2024 | 602.00 | 607.00 | 598.00 | 602.00 | 596.66 | 154,800 |
| Feb 15, 2024 | 594.00 | 601.00 | 588.00 | 600.00 | 594.67 | 185,600 |
| Feb 14, 2024 | 595.00 | 596.00 | 589.00 | 592.00 | 586.75 | 305,100 |
| Feb 13, 2024 | 600.00 | 602.00 | 592.00 | 599.00 | 593.68 | 252,600 |
| Feb 09, 2024 | 585.00 | 592.00 | 582.00 | 587.00 | 581.79 | 220,300 |
| Feb 08, 2024 | 587.00 | 588.00 | 580.00 | 587.00 | 581.79 | 171,700 |
| Feb 07, 2024 | 580.00 | 589.00 | 576.00 | 585.00 | 579.81 | 176,700 |
| Feb 06, 2024 | 600.00 | 600.00 | 580.00 | 582.00 | 576.83 | 287,600 |
| Feb 05, 2024 | 596.00 | 606.00 | 596.00 | 605.00 | 599.63 | 263,400 |
| Feb 02, 2024 | 596.00 | 606.00 | 587.00 | 594.00 | 588.73 | 318,100 |
| Feb 01, 2024 | 603.00 | 610.00 | 598.00 | 598.00 | 592.69 | 161,400 |
| Jan 31, 2024 | 599.00 | 612.00 | 597.00 | 609.00 | 603.59 | 277,200 |
| Jan 30, 2024 | 601.00 | 604.00 | 589.00 | 602.00 | 596.66 | 354,000 |
| Jan 29, 2024 | 605.00 | 609.00 | 603.00 | 607.00 | 601.61 | 342,400 |
| Jan 26, 2024 | 600.00 | 607.00 | 598.00 | 599.00 | 593.68 | 147,400 |
| Jan 25, 2024 | 598.00 | 611.00 | 597.00 | 606.00 | 600.62 | 232,400 |
| Jan 24, 2024 | 598.00 | 602.00 | 593.00 | 595.00 | 589.72 | 171,600 |
| Jan 23, 2024 | 600.00 | 602.00 | 594.00 | 598.00 | 592.69 | 156,600 |
| Jan 22, 2024 | 592.00 | 600.00 | 592.00 | 597.00 | 591.70 | 98,900 |
| Jan 19, 2024 | 579.00 | 589.00 | 578.00 | 588.00 | 582.78 | 182,000 |
| Jan 18, 2024 | 579.00 | 584.00 | 575.00 | 576.00 | 570.89 | 158,500 |
| Jan 17, 2024 | 587.00 | 588.00 | 580.00 | 580.00 | 574.85 | 332,200 |
| Jan 16, 2024 | 596.00 | 598.00 | 581.00 | 581.00 | 575.84 | 201,500 |
| Jan 15, 2024 | 590.00 | 591.00 | 585.00 | 586.00 | 580.80 | 32,300 |
| Jan 12, 2024 | 608.00 | 608.00 | 587.00 | 589.00 | 583.77 | 232,200 |
| Jan 11, 2024 | 618.00 | 618.00 | 600.00 | 600.00 | 594.67 | 168,400 |
| Jan 10, 2024 | 610.00 | 617.00 | 606.00 | 610.00 | 604.59 | 172,800 |
| Jan 09, 2024 | 604.00 | 611.00 | 603.00 | 607.00 | 601.61 | 229,200 |
| Jan 05, 2024 | 608.00 | 608.00 | 601.00 | 601.00 | 595.67 | 163,000 |
| Jan 04, 2024 | 600.00 | 605.00 | 591.00 | 604.00 | 598.64 | 130,800 |
| Dec 29, 2023 | 600.00 | 607.00 | 598.00 | 600.00 | 594.67 | 190,500 |
| Dec 28, 2023 | 587.00 | 598.00 | 584.00 | 598.00 | 592.69 | 114,500 |
| Dec 27, 2023 | 584.00 | 591.00 | 582.00 | 588.00 | 582.78 | 202,100 |
| Dec 26, 2023 | 575.00 | 582.00 | 575.00 | 579.00 | 573.86 | 164,000 |
| Dec 25, 2023 | 585.00 | 587.00 | 570.00 | 570.00 | 564.94 | 112,400 |
| Dec 22, 2023 | 584.00 | 589.00 | 581.00 | 581.00 | 575.84 | 131,100 |
| Dec 21, 2023 | 576.00 | 582.00 | 575.00 | 577.00 | 571.88 | 164,600 |
| Dec 20, 2023 | 586.00 | 597.00 | 585.00 | 586.00 | 580.80 | 189,900 |
| Dec 19, 2023 | 580.00 | 590.00 | 579.00 | 588.00 | 582.78 | 160,900 |
| Dec 18, 2023 | 573.00 | 576.00 | 564.00 | 576.00 | 570.89 | 221,100 |
| Dec 15, 2023 | 580.00 | 583.00 | 573.00 | 583.00 | 577.83 | 166,400 |
| Dec 14, 2023 | 587.00 | 592.00 | 570.00 | 574.00 | 568.91 | 266,500 |
| Dec 13, 2023 | 583.00 | 589.00 | 579.00 | 583.00 | 577.83 | 128,700 |
| Dec 12, 2023 | 590.00 | 593.00 | 580.00 | 582.00 | 576.83 | 227,800 |
| Dec 11, 2023 | 571.00 | 587.00 | 570.00 | 586.00 | 580.80 | 277,000 |
| Dec 08, 2023 | 578.00 | 584.00 | 565.00 | 569.00 | 563.95 | 381,200 |
| Dec 07, 2023 | 596.00 | 603.00 | 578.00 | 581.00 | 575.84 | 312,400 |
| Dec 06, 2023 | 591.00 | 606.00 | 589.00 | 603.00 | 597.65 | 217,300 |
| *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.