Katsuragawa Electric Co., Ltd. (6416.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 1,008.00 | 1,021.00 | 995.00 | 999.00 | 999.00 | 4,900 |
| May 28, 2024 | 996.00 | 1,029.00 | 988.00 | 1,015.00 | 1,015.00 | 8,300 |
| May 27, 2024 | 1,046.00 | 1,046.00 | 988.00 | 992.00 | 992.00 | 11,700 |
| May 24, 2024 | 1,038.00 | 1,200.00 | 984.00 | 1,030.00 | 1,030.00 | 86,500 |
| May 23, 2024 | 1,075.00 | 1,090.00 | 951.00 | 1,008.00 | 1,008.00 | 33,900 |
| May 22, 2024 | 1,145.00 | 1,320.00 | 1,062.00 | 1,084.00 | 1,084.00 | 227,100 |
| May 21, 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,500 |
| May 20, 2024 | 969.00 | 1,055.00 | 954.00 | 995.00 | 995.00 | 12,100 |
| May 17, 2024 | 903.00 | 953.00 | 903.00 | 924.00 | 924.00 | 1,000 |
| May 16, 2024 | 902.00 | 913.00 | 902.00 | 913.00 | 913.00 | 500 |
| May 15, 2024 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | - |
| May 14, 2024 | 928.00 | 942.00 | 928.00 | 941.00 | 941.00 | 900 |
| May 13, 2024 | 939.00 | 942.00 | 939.00 | 942.00 | 942.00 | 300 |
| May 10, 2024 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | 400 |
| May 09, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| May 08, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| May 07, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| May 02, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| May 01, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Apr 30, 2024 | 895.00 | 907.00 | 895.00 | 900.00 | 900.00 | 1,100 |
| Apr 26, 2024 | 880.00 | 894.00 | 865.00 | 894.00 | 894.00 | 1,100 |
| Apr 25, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| Apr 24, 2024 | 880.00 | 895.00 | 880.00 | 880.00 | 880.00 | 600 |
| Apr 23, 2024 | 895.00 | 895.00 | 880.00 | 880.00 | 880.00 | 300 |
| Apr 22, 2024 | 892.00 | 892.00 | 889.00 | 889.00 | 889.00 | 200 |
| Apr 19, 2024 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | - |
| Apr 18, 2024 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | 100 |
| Apr 17, 2024 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | 600 |
| Apr 16, 2024 | 861.00 | 861.00 | 855.00 | 861.00 | 861.00 | 600 |
| Apr 15, 2024 | 886.00 | 886.00 | 861.00 | 862.00 | 862.00 | 1,100 |
| Apr 12, 2024 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 100 |
| Apr 11, 2024 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | - |
| Apr 10, 2024 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | - |
| Apr 09, 2024 | 873.00 | 902.00 | 873.00 | 902.00 | 902.00 | 600 |
| Apr 08, 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Apr 05, 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Apr 04, 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Apr 03, 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Apr 02, 2024 | 928.00 | 928.00 | 898.00 | 903.00 | 903.00 | 1,500 |
| Apr 01, 2024 | 927.00 | 927.00 | 897.00 | 918.00 | 918.00 | 700 |
| Mar 29, 2024 | 920.00 | 920.00 | 890.00 | 890.00 | 890.00 | 300 |
| Mar 28, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 200 |
| Mar 27, 2024 | 899.00 | 899.00 | 860.00 | 860.00 | 860.00 | 1,800 |
| Mar 26, 2024 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | - |
| Mar 25, 2024 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | 300 |
| Mar 22, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 500 |
| Mar 21, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 600 |
| Mar 19, 2024 | 900.00 | 900.00 | 886.00 | 900.00 | 900.00 | 2,800 |
| Mar 18, 2024 | 880.00 | 900.00 | 860.00 | 900.00 | 900.00 | 3,600 |
| Mar 15, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 500 |
| Mar 14, 2024 | 895.00 | 895.00 | 890.00 | 890.00 | 890.00 | 400 |
| Mar 13, 2024 | 862.00 | 887.00 | 862.00 | 886.00 | 886.00 | 700 |
| Mar 12, 2024 | 865.00 | 865.00 | 857.00 | 857.00 | 857.00 | 800 |
| Mar 11, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 200 |
| Mar 08, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 100 |
| Mar 07, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 1,200 |
| Mar 06, 2024 | 852.00 | 855.00 | 852.00 | 855.00 | 855.00 | 200 |
| Mar 05, 2024 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | - |
| Mar 04, 2024 | 888.00 | 888.00 | 867.00 | 867.00 | 867.00 | 2,300 |
| Mar 01, 2024 | 860.00 | 873.00 | 852.00 | 873.00 | 873.00 | 3,200 |
| Feb 29, 2024 | 872.00 | 881.00 | 865.00 | 865.00 | 865.00 | 1,300 |
| Feb 28, 2024 | 840.00 | 870.00 | 840.00 | 870.00 | 870.00 | 3,800 |
| Feb 27, 2024 | 840.00 | 842.00 | 836.00 | 840.00 | 840.00 | 1,300 |
| Feb 26, 2024 | 840.00 | 840.00 | 836.00 | 836.00 | 836.00 | 700 |
| Feb 22, 2024 | 835.00 | 837.00 | 835.00 | 837.00 | 837.00 | 300 |
| Feb 21, 2024 | 840.00 | 855.00 | 840.00 | 849.00 | 849.00 | 1,700 |
| Feb 20, 2024 | 831.00 | 845.00 | 827.00 | 827.00 | 827.00 | 1,000 |
| Feb 19, 2024 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 100 |
| Feb 16, 2024 | 799.00 | 819.00 | 799.00 | 802.00 | 802.00 | 3,300 |
| Feb 15, 2024 | 850.00 | 850.00 | 785.00 | 814.00 | 814.00 | 10,500 |
| Feb 14, 2024 | 848.00 | 850.00 | 844.00 | 850.00 | 850.00 | 3,300 |
| Feb 13, 2024 | 841.00 | 871.00 | 841.00 | 847.00 | 847.00 | 1,300 |
| Feb 09, 2024 | 821.00 | 861.00 | 816.00 | 836.00 | 836.00 | 500 |
| Feb 08, 2024 | 863.00 | 863.00 | 820.00 | 821.00 | 821.00 | 3,500 |
| Feb 07, 2024 | 934.00 | 934.00 | 835.00 | 862.00 | 862.00 | 10,700 |
| Feb 06, 2024 | 850.00 | 934.00 | 840.00 | 934.00 | 934.00 | 4,400 |
| Feb 05, 2024 | 842.00 | 850.00 | 842.00 | 850.00 | 850.00 | 1,000 |
| Feb 02, 2024 | 845.00 | 850.00 | 830.00 | 840.00 | 840.00 | 4,600 |
| Feb 01, 2024 | 844.00 | 845.00 | 829.00 | 842.00 | 842.00 | 1,900 |
| Jan 31, 2024 | 833.00 | 841.00 | 820.00 | 841.00 | 841.00 | 1,600 |
| Jan 30, 2024 | 825.00 | 837.00 | 774.00 | 837.00 | 837.00 | 7,500 |
| Jan 29, 2024 | 765.00 | 865.00 | 754.00 | 800.00 | 800.00 | 16,400 |
| Jan 26, 2024 | 760.00 | 765.00 | 750.00 | 765.00 | 765.00 | 3,200 |
| Jan 25, 2024 | 765.00 | 765.00 | 750.00 | 755.00 | 755.00 | 3,700 |
| Jan 24, 2024 | 721.00 | 755.00 | 721.00 | 755.00 | 755.00 | 2,100 |
| Jan 23, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 500 |
| Jan 22, 2024 | 710.00 | 710.00 | 707.00 | 707.00 | 707.00 | 1,800 |
| Jan 19, 2024 | 717.00 | 717.00 | 700.00 | 707.00 | 707.00 | 4,400 |
| Jan 18, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 1,600 |
| Jan 17, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
| Jan 16, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
| Jan 15, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
| Jan 12, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 200 |
| Jan 11, 2024 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 200 |
| Jan 10, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jan 09, 2024 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | 800 |
| Jan 05, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 200 |
| Jan 04, 2024 | 697.00 | 709.00 | 696.00 | 709.00 | 709.00 | 800 |
| Dec 29, 2023 | 701.00 | 701.00 | 696.00 | 696.00 | 696.00 | 300 |
| Dec 28, 2023 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 200 |
| *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.