Taiyo Koki Co., Ltd. (6164.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 1,492.00 | 1,492.00 | 1,419.00 | 1,490.00 | 1,490.00 | 2,700 |
| Jun 27, 2024 | 1,486.00 | 1,490.00 | 1,474.00 | 1,490.00 | 1,490.00 | 1,500 |
| Jun 27, 2024 | 25 Dividend | |||||
| Jun 26, 2024 | 1,511.00 | 1,520.00 | 1,465.00 | 1,511.00 | 1,486.00 | 6,600 |
| Jun 25, 2024 | 1,499.00 | 1,515.00 | 1,499.00 | 1,511.00 | 1,486.00 | 5,000 |
| Jun 24, 2024 | 1,493.00 | 1,515.00 | 1,493.00 | 1,500.00 | 1,475.18 | 2,800 |
| Jun 21, 2024 | 1,415.00 | 1,499.00 | 1,405.00 | 1,490.00 | 1,465.35 | 8,600 |
| Jun 20, 2024 | 1,440.00 | 1,440.00 | 1,433.00 | 1,433.00 | 1,409.29 | 200 |
| Jun 19, 2024 | 1,413.00 | 1,450.00 | 1,409.00 | 1,414.00 | 1,390.60 | 3,600 |
| Jun 18, 2024 | 1,430.00 | 1,436.00 | 1,420.00 | 1,426.00 | 1,402.41 | 1,500 |
| Jun 17, 2024 | 1,411.00 | 1,423.00 | 1,411.00 | 1,423.00 | 1,399.46 | 900 |
| Jun 14, 2024 | 1,418.00 | 1,435.00 | 1,410.00 | 1,415.00 | 1,391.59 | 4,100 |
| Jun 13, 2024 | 1,462.00 | 1,462.00 | 1,431.00 | 1,431.00 | 1,407.32 | 2,500 |
| Jun 12, 2024 | 1,438.00 | 1,462.00 | 1,438.00 | 1,459.00 | 1,434.86 | 1,000 |
| Jun 11, 2024 | 1,432.00 | 1,440.00 | 1,427.00 | 1,438.00 | 1,414.21 | 3,200 |
| Jun 10, 2024 | 1,431.00 | 1,432.00 | 1,429.00 | 1,431.00 | 1,407.32 | 1,600 |
| Jun 07, 2024 | 1,429.00 | 1,432.00 | 1,421.00 | 1,432.00 | 1,408.31 | 2,200 |
| Jun 06, 2024 | 1,429.00 | 1,429.00 | 1,412.00 | 1,412.00 | 1,388.64 | 900 |
| Jun 05, 2024 | 1,414.00 | 1,433.00 | 1,412.00 | 1,433.00 | 1,409.29 | 1,000 |
| Jun 04, 2024 | 1,414.00 | 1,422.00 | 1,414.00 | 1,415.00 | 1,391.59 | 1,500 |
| Jun 03, 2024 | 1,412.00 | 1,430.00 | 1,412.00 | 1,420.00 | 1,396.51 | 2,100 |
| May 31, 2024 | 1,412.00 | 1,412.00 | 1,405.00 | 1,405.00 | 1,381.75 | 700 |
| May 30, 2024 | 1,400.00 | 1,410.00 | 1,376.00 | 1,408.00 | 1,384.70 | 2,200 |
| May 29, 2024 | 1,403.00 | 1,415.00 | 1,400.00 | 1,401.00 | 1,377.82 | 1,000 |
| May 28, 2024 | 1,394.00 | 1,414.00 | 1,394.00 | 1,414.00 | 1,390.60 | 4,400 |
| May 27, 2024 | 1,385.00 | 1,424.00 | 1,385.00 | 1,412.00 | 1,388.64 | 2,700 |
| May 24, 2024 | 1,379.00 | 1,385.00 | 1,361.00 | 1,372.00 | 1,349.30 | 5,700 |
| May 23, 2024 | 1,377.00 | 1,377.00 | 1,370.00 | 1,377.00 | 1,354.22 | 1,500 |
| May 22, 2024 | 1,368.00 | 1,378.00 | 1,364.00 | 1,378.00 | 1,355.20 | 900 |
| May 21, 2024 | 1,364.00 | 1,390.00 | 1,361.00 | 1,368.00 | 1,345.37 | 2,100 |
| May 20, 2024 | 1,405.00 | 1,405.00 | 1,331.00 | 1,367.00 | 1,344.38 | 12,100 |
| May 17, 2024 | 1,402.00 | 1,402.00 | 1,331.00 | 1,375.00 | 1,352.25 | 17,700 |
| May 16, 2024 | 1,450.00 | 1,480.00 | 1,388.00 | 1,402.00 | 1,378.80 | 12,800 |
| May 15, 2024 | 1,486.00 | 1,486.00 | 1,415.00 | 1,435.00 | 1,411.26 | 7,600 |
| May 14, 2024 | 1,495.00 | 1,495.00 | 1,415.00 | 1,473.00 | 1,448.63 | 4,100 |
| May 13, 2024 | 1,491.00 | 1,541.00 | 1,481.00 | 1,481.00 | 1,456.50 | 3,400 |
| May 10, 2024 | 1,574.00 | 1,574.00 | 1,476.00 | 1,491.00 | 1,466.33 | 9,800 |
| May 09, 2024 | 1,589.00 | 1,589.00 | 1,566.00 | 1,566.00 | 1,540.09 | 1,000 |
| May 08, 2024 | 1,562.00 | 1,562.00 | 1,530.00 | 1,549.00 | 1,523.37 | 1,800 |
| May 07, 2024 | 1,612.00 | 1,619.00 | 1,542.00 | 1,550.00 | 1,524.35 | 15,300 |
| May 02, 2024 | 1,572.00 | 1,598.00 | 1,572.00 | 1,594.00 | 1,567.63 | 400 |
| May 01, 2024 | 1,600.00 | 1,600.00 | 1,568.00 | 1,587.00 | 1,560.74 | 10,900 |
| Apr 30, 2024 | 1,637.00 | 1,647.00 | 1,575.00 | 1,596.00 | 1,569.59 | 5,700 |
| Apr 26, 2024 | 1,640.00 | 1,660.00 | 1,611.00 | 1,639.00 | 1,611.88 | 5,400 |
| Apr 25, 2024 | 1,645.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,632.53 | 6,200 |
| Apr 24, 2024 | 1,627.00 | 1,627.00 | 1,590.00 | 1,617.00 | 1,590.25 | 5,400 |
| Apr 23, 2024 | 1,574.00 | 1,631.00 | 1,574.00 | 1,600.00 | 1,573.53 | 4,200 |
| Apr 22, 2024 | 1,555.00 | 1,565.00 | 1,555.00 | 1,565.00 | 1,539.11 | 1,300 |
| Apr 19, 2024 | 1,556.00 | 1,560.00 | 1,550.00 | 1,555.00 | 1,529.27 | 4,000 |
| Apr 18, 2024 | 1,598.00 | 1,598.00 | 1,545.00 | 1,576.00 | 1,549.92 | 5,100 |
| Apr 17, 2024 | 1,618.00 | 1,618.00 | 1,583.00 | 1,583.00 | 1,556.81 | 1,900 |
| Apr 16, 2024 | 1,620.00 | 1,620.00 | 1,583.00 | 1,613.00 | 1,586.31 | 1,900 |
| Apr 15, 2024 | 1,620.00 | 1,627.00 | 1,600.00 | 1,627.00 | 1,600.08 | 2,200 |
| Apr 12, 2024 | 1,608.00 | 1,627.00 | 1,562.00 | 1,623.00 | 1,596.15 | 6,600 |
| Apr 11, 2024 | 1,600.00 | 1,610.00 | 1,557.00 | 1,609.00 | 1,582.38 | 2,700 |
| Apr 10, 2024 | 1,585.00 | 1,608.00 | 1,581.00 | 1,601.00 | 1,574.51 | 5,400 |
| Apr 09, 2024 | 1,541.00 | 1,580.00 | 1,541.00 | 1,580.00 | 1,553.86 | 10,700 |
| Apr 08, 2024 | 1,569.00 | 1,569.00 | 1,535.00 | 1,541.00 | 1,515.50 | 1,400 |
| Apr 05, 2024 | 1,530.00 | 1,550.00 | 1,510.00 | 1,532.00 | 1,506.65 | 1,800 |
| Apr 04, 2024 | 1,551.00 | 1,551.00 | 1,511.00 | 1,536.00 | 1,510.59 | 2,400 |
| Apr 03, 2024 | 1,494.00 | 1,546.00 | 1,478.00 | 1,546.00 | 1,520.42 | 3,100 |
| Apr 02, 2024 | 1,567.00 | 1,602.00 | 1,493.00 | 1,510.00 | 1,485.02 | 7,100 |
| Apr 01, 2024 | 1,600.00 | 1,619.00 | 1,560.00 | 1,567.00 | 1,541.07 | 9,600 |
| Mar 29, 2024 | 1,489.00 | 1,510.00 | 1,489.00 | 1,501.00 | 1,476.17 | 11,500 |
| Mar 28, 2024 | 1,475.00 | 1,495.00 | 1,475.00 | 1,482.00 | 1,457.48 | 1,100 |
| Mar 27, 2024 | 1,473.00 | 1,490.00 | 1,470.00 | 1,481.00 | 1,456.50 | 1,800 |
| Mar 26, 2024 | 1,471.00 | 1,480.00 | 1,471.00 | 1,480.00 | 1,455.51 | 1,900 |
| Mar 25, 2024 | 1,452.00 | 1,465.00 | 1,442.00 | 1,465.00 | 1,440.76 | 3,300 |
| Mar 22, 2024 | 1,476.00 | 1,476.00 | 1,441.00 | 1,452.00 | 1,427.98 | 1,800 |
| Mar 21, 2024 | 1,464.00 | 1,471.00 | 1,452.00 | 1,456.00 | 1,431.91 | 1,300 |
| Mar 19, 2024 | 1,463.00 | 1,464.00 | 1,442.00 | 1,464.00 | 1,439.78 | 1,300 |
| Mar 18, 2024 | 1,488.00 | 1,499.00 | 1,444.00 | 1,453.00 | 1,428.96 | 5,200 |
| Mar 15, 2024 | 1,435.00 | 1,499.00 | 1,435.00 | 1,489.00 | 1,464.36 | 23,500 |
| Mar 14, 2024 | 1,400.00 | 1,449.00 | 1,399.00 | 1,441.00 | 1,417.16 | 5,500 |
| Mar 13, 2024 | 1,388.00 | 1,500.00 | 1,386.00 | 1,392.00 | 1,368.97 | 14,900 |
| Mar 12, 2024 | 1,345.00 | 1,372.00 | 1,345.00 | 1,370.00 | 1,347.33 | 4,100 |
| Mar 11, 2024 | 1,351.00 | 1,353.00 | 1,345.00 | 1,345.00 | 1,322.75 | 4,000 |
| Mar 08, 2024 | 1,375.00 | 1,382.00 | 1,369.00 | 1,381.00 | 1,358.15 | 700 |
| Mar 07, 2024 | 1,374.00 | 1,376.00 | 1,369.00 | 1,369.00 | 1,346.35 | 6,200 |
| Mar 06, 2024 | 1,374.00 | 1,375.00 | 1,351.00 | 1,374.00 | 1,351.27 | 5,500 |
| Mar 05, 2024 | 1,366.00 | 1,374.00 | 1,360.00 | 1,374.00 | 1,351.27 | 1,500 |
| Mar 04, 2024 | 1,389.00 | 1,389.00 | 1,370.00 | 1,374.00 | 1,351.27 | 4,900 |
| Mar 01, 2024 | 1,375.00 | 1,380.00 | 1,364.00 | 1,369.00 | 1,346.35 | 2,400 |
| Feb 29, 2024 | 1,365.00 | 1,374.00 | 1,353.00 | 1,372.00 | 1,349.30 | 1,700 |
| Feb 28, 2024 | 1,375.00 | 1,381.00 | 1,362.00 | 1,378.00 | 1,355.20 | 4,800 |
| Feb 27, 2024 | 1,364.00 | 1,380.00 | 1,350.00 | 1,375.00 | 1,352.25 | 19,200 |
| Feb 26, 2024 | 1,357.00 | 1,366.00 | 1,321.00 | 1,362.00 | 1,339.47 | 9,300 |
| Feb 22, 2024 | 1,349.00 | 1,349.00 | 1,339.00 | 1,345.00 | 1,322.75 | 3,200 |
| Feb 21, 2024 | 1,337.00 | 1,350.00 | 1,337.00 | 1,350.00 | 1,327.66 | 1,000 |
| Feb 20, 2024 | 1,348.00 | 1,348.00 | 1,337.00 | 1,337.00 | 1,314.88 | 600 |
| Feb 19, 2024 | 1,345.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,312.91 | 2,100 |
| Feb 16, 2024 | 1,341.00 | 1,347.00 | 1,341.00 | 1,345.00 | 1,322.75 | 2,300 |
| Feb 15, 2024 | 1,341.00 | 1,342.00 | 1,331.00 | 1,341.00 | 1,318.81 | 5,800 |
| Feb 14, 2024 | 1,334.00 | 1,334.00 | 1,328.00 | 1,328.00 | 1,306.03 | 700 |
| Feb 13, 2024 | 1,345.00 | 1,345.00 | 1,327.00 | 1,337.00 | 1,314.88 | 1,400 |
| Feb 09, 2024 | 1,330.00 | 1,335.00 | 1,322.00 | 1,327.00 | 1,305.04 | 2,100 |
| Feb 08, 2024 | 1,340.00 | 1,340.00 | 1,330.00 | 1,332.00 | 1,309.96 | 2,200 |
| Feb 07, 2024 | 1,333.00 | 1,345.00 | 1,330.00 | 1,341.00 | 1,318.81 | 4,900 |
| Feb 06, 2024 | 1,360.00 | 1,367.00 | 1,325.00 | 1,348.00 | 1,325.70 | 21,400 |
| Feb 05, 2024 | 1,339.00 | 1,359.00 | 1,321.00 | 1,325.00 | 1,303.08 | 10,500 |
| *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.