Canada markets closed

Super Tool Co. Ltd. (5990.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,131.00-89.00 (-4.01%)
As of 11:35AM JST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20242,211.002,218.002,131.002,131.002,131.00900
Jun 25, 20242,161.002,220.002,161.002,220.002,220.005,900
Jun 24, 20242,115.002,160.002,115.002,160.002,160.002,600
Jun 21, 20242,099.002,115.002,098.002,115.002,115.002,000
Jun 20, 20242,099.002,099.002,098.002,098.002,098.00600
Jun 19, 20242,079.002,100.002,079.002,100.002,100.001,800
Jun 18, 20242,051.002,099.002,033.002,078.002,078.008,100
Jun 17, 20242,109.002,109.002,109.002,109.002,109.00700
Jun 14, 20242,110.002,110.002,110.002,110.002,110.00500
Jun 13, 20242,110.002,110.002,110.002,110.002,110.00-
Jun 12, 20242,110.002,110.002,110.002,110.002,110.00-
Jun 11, 20242,110.002,144.002,110.002,110.002,110.001,300
Jun 10, 20242,120.002,120.002,085.002,110.002,110.00300
Jun 07, 20242,070.002,110.002,070.002,110.002,110.00200
Jun 06, 20242,100.002,111.002,079.002,111.002,111.002,400
Jun 05, 20242,081.002,100.002,060.002,080.002,080.003,700
Jun 04, 20242,035.002,050.002,030.002,050.002,050.00700
Jun 03, 20242,035.002,035.002,035.002,035.002,035.00-
May 31, 20242,038.002,040.002,035.002,035.002,035.00800
May 30, 20242,053.002,053.002,040.002,040.002,040.00200
May 29, 20242,053.002,053.002,053.002,053.002,053.00100
May 28, 20242,047.002,070.002,035.002,053.002,053.001,400
May 27, 20242,049.002,066.002,049.002,066.002,066.00300
May 24, 20242,045.002,050.002,045.002,050.002,050.00400
May 23, 20242,046.002,069.002,045.002,045.002,045.00900
May 22, 20242,045.002,088.002,045.002,046.002,046.00600
May 21, 20242,036.002,055.002,035.002,045.002,045.001,000
May 20, 20242,036.002,050.002,035.002,035.002,035.00700
May 17, 20242,036.002,036.002,035.002,036.002,036.00700
May 16, 20242,036.002,050.002,036.002,036.002,036.001,000
May 15, 20242,044.002,044.002,044.002,044.002,044.00200
May 14, 20242,076.002,076.002,036.002,036.002,036.001,000
May 13, 20242,075.002,076.002,075.002,076.002,076.00500
May 10, 20242,075.002,075.002,075.002,075.002,075.00300
May 09, 20242,075.002,075.002,070.002,072.002,072.00500
May 08, 20242,069.002,099.002,034.002,070.002,070.001,700
May 07, 20242,044.002,085.002,036.002,065.002,065.00900
May 02, 20242,035.002,036.002,035.002,036.002,036.00500
May 01, 20242,019.002,050.002,003.002,041.002,041.003,800
Apr 30, 20242,022.002,025.002,022.002,022.002,022.00600
Apr 26, 20241,986.002,018.001,986.002,016.002,016.00400
Apr 25, 20241,984.002,021.001,984.002,000.002,000.00700
Apr 24, 20242,000.002,000.001,984.001,984.001,984.00700
Apr 23, 20241,985.001,985.001,985.001,985.001,985.00-
Apr 22, 20241,985.001,985.001,985.001,985.001,985.00200
Apr 19, 20241,990.001,990.001,985.001,985.001,985.001,400
Apr 18, 20241,990.001,990.001,985.001,985.001,985.001,200
Apr 17, 20241,980.001,980.001,980.001,980.001,980.00-
Apr 16, 20241,971.001,980.001,971.001,980.001,980.00300
Apr 15, 20241,956.001,981.001,956.001,980.001,980.00600
Apr 12, 20241,980.001,980.001,940.001,956.001,956.002,200
Apr 11, 20242,000.002,000.001,996.001,996.001,996.00800
Apr 10, 20242,002.002,002.002,002.002,002.002,002.00100
Apr 09, 20242,000.002,000.002,000.002,000.002,000.00100
Apr 08, 20242,000.002,000.001,998.002,000.002,000.001,000
Apr 05, 20242,011.002,011.001,998.001,998.001,998.00500
Apr 04, 20242,048.002,048.002,011.002,015.002,015.001,000
Apr 03, 20242,055.002,055.002,048.002,048.002,048.00400
Apr 02, 20242,055.002,055.002,055.002,055.002,055.00600
Apr 01, 20242,078.002,078.002,060.002,060.002,060.00700
Mar 29, 20242,072.002,099.002,072.002,088.002,088.00300
Mar 28, 20242,064.002,064.002,064.002,064.002,064.00200
Mar 27, 20242,097.002,100.002,097.002,100.002,100.001,200
Mar 26, 20242,099.002,099.002,098.002,098.002,098.00600
Mar 25, 20242,099.002,099.002,099.002,099.002,099.00100
Mar 22, 20242,081.002,081.002,081.002,081.002,081.00-
Mar 21, 20242,112.002,112.002,081.002,081.002,081.00500
Mar 19, 20242,109.002,115.002,109.002,115.002,115.001,300
Mar 18, 20242,053.002,109.002,053.002,109.002,109.003,200
Mar 15, 20242,065.002,065.002,030.002,056.002,056.00400
Mar 14, 20242,041.002,065.002,020.002,056.002,056.00800
Mar 14, 202435 Dividend
Mar 13, 20242,063.002,099.002,063.002,097.002,062.001,500
Mar 12, 20242,099.002,099.002,099.002,099.002,063.97-
Mar 11, 20242,111.002,111.002,099.002,099.002,063.97500
Mar 08, 20242,100.002,100.002,100.002,100.002,064.95-
Mar 07, 20242,168.002,168.002,075.002,100.002,064.95700
Mar 06, 20242,160.002,173.002,159.002,173.002,136.731,100
Mar 05, 20242,173.002,174.002,173.002,174.002,137.711,000
Mar 04, 20242,069.002,174.002,069.002,174.002,137.718,300
Mar 01, 20242,056.002,056.002,042.002,049.002,014.80500
Feb 29, 20242,055.002,055.002,055.002,055.002,020.70600
Feb 28, 20242,055.002,055.002,055.002,055.002,020.70300
Feb 27, 20242,050.002,050.002,050.002,050.002,015.78200
Feb 26, 20242,045.002,059.002,044.002,059.002,024.631,600
Feb 22, 20242,050.002,055.002,041.002,045.002,010.871,200
Feb 21, 20242,030.002,039.002,030.002,032.001,998.08400
Feb 20, 20242,030.002,030.002,030.002,030.001,996.12200
Feb 19, 20242,050.002,050.002,030.002,030.001,996.121,000
Feb 16, 20242,060.002,060.002,050.002,050.002,015.78400
Feb 15, 20242,051.002,053.002,051.002,053.002,018.73300
Feb 14, 20242,051.002,055.002,051.002,054.002,019.72400
Feb 13, 20242,054.002,054.002,054.002,054.002,019.72300
Feb 09, 20242,027.002,106.002,027.002,053.002,018.73700
Feb 08, 20242,100.002,100.002,050.002,050.002,015.78600
Feb 07, 20242,099.002,118.002,083.002,105.002,069.871,500
Feb 06, 20242,073.002,122.002,037.002,082.002,047.252,900
Feb 05, 20242,057.002,075.002,057.002,074.002,039.382,200
Feb 02, 20242,051.002,071.002,051.002,062.002,027.581,300
Feb 01, 20242,023.002,054.002,023.002,054.002,019.723,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...