6065.T - Like Kids,Inc.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Dec. 16, 2019832.00832.00826.00830.00830.008,300
Dec. 13, 2019850.00850.00832.00832.00832.0038,700
Dec. 12, 2019849.00858.00834.00841.00841.0044,400
Dec. 11, 2019864.00868.00846.00848.00848.0052,100
Dec. 10, 2019850.00869.00848.00865.00865.00177,100
Dec. 09, 2019907.00914.00894.00910.00910.0040,300
Dec. 06, 2019892.00897.00880.00897.00897.0026,300
Dec. 05, 2019885.00897.00875.00888.00888.0028,700
Dec. 04, 2019879.00891.00870.00887.00887.0019,100
Dec. 03, 2019871.00887.00868.00885.00885.0018,900
Dec. 02, 2019896.00899.00881.00884.00884.0022,500
Nov. 29, 2019869.00892.00869.00890.00890.0027,500
Nov. 28, 2019871.00874.00863.00868.00868.007,300
Nov. 27, 2019860.00883.00858.00876.00876.0019,400
Nov. 26, 2019878.00878.00859.00860.00860.0017,900
Nov. 25, 2019870.00876.00866.00876.00876.0016,400
Nov. 22, 2019852.00868.00850.00867.00867.0018,300
Nov. 21, 2019859.00865.00837.00847.00847.0041,500
Nov. 20, 2019870.00870.00857.00859.00859.0024,200
Nov. 19, 2019885.00885.00865.00870.00870.0045,600
Nov. 18, 2019862.00893.00862.00893.00893.0029,800
Nov. 15, 2019868.00873.00856.00868.00868.0025,900
Nov. 14, 2019899.00899.00853.00867.00867.0091,700
Nov. 13, 2019928.00928.00902.00908.00908.0016,100
Nov. 12, 2019908.00925.00906.00925.00925.0020,000
Nov. 11, 2019908.00922.00903.00908.00908.0013,900
Nov. 08, 2019900.00908.00898.00907.00907.0023,300
Nov. 07, 2019916.00916.00895.00901.00901.0015,300
Nov. 06, 2019935.00935.00914.00916.00916.0011,200
Nov. 05, 2019920.00934.00912.00931.00931.0046,200
Nov. 01, 2019909.00921.00909.00919.00919.0013,300
Oct. 31, 2019901.00913.00901.00911.00911.0014,500
Oct. 30, 2019899.00908.00882.00908.00908.0040,000
Oct. 29, 2019899.00910.00897.00903.00903.0013,700
Oct. 28, 2019908.00910.00900.00900.00900.0013,400
Oct. 25, 2019913.00913.00895.00899.00899.0016,300
Oct. 24, 2019915.00919.00901.00907.00907.0010,600
Oct. 23, 2019900.00921.00896.00915.00915.0025,200
Oct. 21, 2019888.00901.00888.00898.00898.0011,100
Oct. 18, 2019891.00894.00885.00890.00890.0030,700
Oct. 17, 2019884.00900.00881.00889.00889.0027,400
Oct. 16, 2019893.00895.00881.00887.00887.0029,900
Oct. 15, 2019898.00898.00865.00893.00893.0051,000
Oct. 11, 2019902.00902.00882.00884.00884.0034,900
Oct. 10, 2019900.00906.00891.00897.00897.0033,800
Oct. 09, 2019902.00902.00893.00895.00895.0023,700
Oct. 08, 2019901.00911.00898.00911.00911.0031,300
Oct. 07, 2019904.00910.00897.00901.00901.0012,900
Oct. 04, 2019900.00904.00889.00903.00903.0032,500
Oct. 03, 2019900.00909.00895.00897.00897.0024,400
Oct. 02, 2019896.00919.00890.00916.00916.0030,400
Oct. 01, 2019892.00910.00892.00905.00905.0033,500
Sep. 30, 2019900.00903.00886.00899.00899.0047,700
Sep. 27, 2019900.00909.00898.00909.00909.0010,600
Sep. 26, 2019910.00929.00895.00901.00901.0045,200
Sep. 25, 2019902.00905.00890.00902.00902.0048,200
Sep. 24, 2019910.00920.00894.00907.00907.0052,000
Sep. 20, 2019912.00915.00894.00910.00910.0024,100
Sep. 19, 2019897.00918.00889.00912.00912.0035,200
Sep. 18, 2019911.00915.00886.00897.00897.0040,200
Sep. 17, 2019901.00915.00898.00911.00911.0028,000
Sep. 13, 2019906.00910.00894.00897.00897.0030,600
Sep. 12, 2019920.00932.00890.00900.00900.0069,000
Sep. 11, 2019896.00924.00896.00921.00921.0042,500
Sep. 10, 2019903.00915.00888.00896.00896.00209,400
Sep. 09, 2019930.00980.00925.00971.00971.0091,800
Sep. 06, 2019925.00926.00907.00920.00920.0024,700
Sep. 05, 2019907.00934.00907.00923.00923.0028,400
Sep. 04, 2019921.00921.00888.00900.00900.0036,300
Sep. 03, 2019901.00929.00900.00923.00923.0013,300
Sep. 02, 2019929.00929.00884.00892.00892.0035,700
Aug. 30, 2019904.00933.00904.00922.00922.0031,600
Aug. 29, 2019914.00915.00888.00904.00904.0028,300
Aug. 28, 2019896.00913.00896.00907.00907.007,200
Aug. 27, 2019915.00915.00903.00903.00903.006,600
Aug. 26, 2019908.00916.00899.00901.00901.0018,100
Aug. 23, 2019929.00929.00916.00923.00923.0022,400
Aug. 22, 2019940.00945.00926.00928.00928.0012,900
Aug. 21, 2019965.00965.00935.00939.00939.0025,100
Aug. 20, 2019961.00985.00937.00980.00980.0015,300
Aug. 19, 2019980.00985.00964.00965.00965.009,500
Aug. 16, 2019939.00985.00939.00969.00969.0026,300
Aug. 15, 2019969.00969.00934.00934.00934.0045,800
Aug. 14, 20191,011.001,012.00975.00982.00982.0053,800
Aug. 13, 20191,018.001,025.001,004.001,010.001,010.0019,000
Aug. 09, 20191,004.001,061.001,004.001,033.001,033.0036,300
Aug. 08, 20191,023.001,023.00993.00998.00998.0020,700
Aug. 07, 20191,020.001,020.00993.001,006.001,006.0018,800
Aug. 06, 2019977.001,006.00952.001,006.001,006.0026,900
Aug. 05, 20191,026.001,027.00976.001,007.001,007.0038,600
Aug. 02, 20191,062.001,062.001,027.001,036.001,036.0030,300
Aug. 01, 20191,068.001,085.001,046.001,077.001,077.0028,000
Jul. 31, 20191,063.001,119.001,063.001,072.001,072.0050,800
Jul. 30, 20191,087.001,087.001,059.001,063.001,063.0021,800
Jul. 29, 20191,039.001,099.001,033.001,087.001,087.0054,000
Jul. 26, 20191,050.001,050.001,015.001,032.001,032.0016,700
Jul. 25, 20191,058.001,062.001,034.001,050.001,050.0021,700
Jul. 24, 20191,085.001,085.001,051.001,058.001,058.0025,600
Jul. 23, 20191,083.001,100.001,080.001,084.001,084.0018,300
Jul. 22, 20191,102.001,102.001,062.001,081.001,081.0034,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...