Kids Smile Holdings Inc. (7084.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 | 861.00 | 869.00 | 861.00 | 869.00 | 869.00 | 400 |
| May 01, 2024 | 863.00 | 869.00 | 846.00 | 861.00 | 861.00 | 2,400 |
| Apr 30, 2024 | 852.00 | 868.00 | 852.00 | 868.00 | 868.00 | 500 |
| Apr 26, 2024 | 837.00 | 867.00 | 837.00 | 867.00 | 867.00 | 1,300 |
| Apr 25, 2024 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | - |
| Apr 24, 2024 | 860.00 | 866.00 | 855.00 | 866.00 | 866.00 | 800 |
| Apr 23, 2024 | 844.00 | 850.00 | 844.00 | 850.00 | 850.00 | 800 |
| Apr 22, 2024 | 837.00 | 842.00 | 830.00 | 842.00 | 842.00 | 3,800 |
| Apr 19, 2024 | 839.00 | 841.00 | 820.00 | 836.00 | 836.00 | 3,900 |
| Apr 18, 2024 | 851.00 | 851.00 | 837.00 | 850.00 | 850.00 | 58,800 |
| Apr 17, 2024 | 881.00 | 887.00 | 854.00 | 854.00 | 854.00 | 13,700 |
| Apr 16, 2024 | 878.00 | 881.00 | 859.00 | 881.00 | 881.00 | 500 |
| Apr 15, 2024 | 878.00 | 880.00 | 869.00 | 880.00 | 880.00 | 12,900 |
| Apr 12, 2024 | 849.00 | 879.00 | 849.00 | 879.00 | 879.00 | 1,900 |
| Apr 11, 2024 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | - |
| Apr 10, 2024 | 877.00 | 891.00 | 877.00 | 879.00 | 879.00 | 300 |
| Apr 09, 2024 | 878.00 | 880.00 | 878.00 | 878.00 | 878.00 | 1,000 |
| Apr 08, 2024 | 884.00 | 885.00 | 883.00 | 883.00 | 883.00 | 12,600 |
| Apr 05, 2024 | 885.00 | 885.00 | 880.00 | 880.00 | 880.00 | 200 |
| Apr 04, 2024 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | - |
| Apr 03, 2024 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | 100 |
| Apr 02, 2024 | 918.00 | 919.00 | 918.00 | 919.00 | 919.00 | 600 |
| Apr 01, 2024 | 890.00 | 920.00 | 890.00 | 918.00 | 918.00 | 1,400 |
| Mar 29, 2024 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 200 |
| Mar 28, 2024 | 887.00 | 900.00 | 886.00 | 900.00 | 900.00 | 600 |
| Mar 27, 2024 | 916.00 | 917.00 | 900.00 | 900.00 | 900.00 | 1,200 |
| Mar 26, 2024 | 900.00 | 916.00 | 900.00 | 912.00 | 912.00 | 1,600 |
| Mar 25, 2024 | 902.00 | 929.00 | 902.00 | 907.00 | 907.00 | 13,500 |
| Mar 22, 2024 | 885.00 | 910.00 | 885.00 | 897.00 | 897.00 | 2,100 |
| Mar 21, 2024 | 878.00 | 890.00 | 868.00 | 890.00 | 890.00 | 12,600 |
| Mar 19, 2024 | 877.00 | 879.00 | 877.00 | 879.00 | 879.00 | 300 |
| Mar 18, 2024 | 859.00 | 869.00 | 856.00 | 856.00 | 856.00 | 900 |
| Mar 15, 2024 | 874.00 | 875.00 | 859.00 | 859.00 | 859.00 | 400 |
| Mar 14, 2024 | 856.00 | 874.00 | 856.00 | 874.00 | 874.00 | 3,600 |
| Mar 13, 2024 | 895.00 | 895.00 | 868.00 | 871.00 | 871.00 | 1,100 |
| Mar 12, 2024 | 870.00 | 886.00 | 870.00 | 880.00 | 880.00 | 3,100 |
| Mar 11, 2024 | 885.00 | 887.00 | 871.00 | 885.00 | 885.00 | 1,100 |
| Mar 08, 2024 | 867.00 | 884.00 | 867.00 | 872.00 | 872.00 | 2,300 |
| Mar 07, 2024 | 850.00 | 885.00 | 850.00 | 867.00 | 867.00 | 5,900 |
| Mar 06, 2024 | 850.00 | 856.00 | 848.00 | 848.00 | 848.00 | 1,100 |
| Mar 05, 2024 | 856.00 | 856.00 | 851.00 | 851.00 | 851.00 | 1,700 |
| Mar 04, 2024 | 860.00 | 875.00 | 856.00 | 856.00 | 856.00 | 2,500 |
| Mar 01, 2024 | 873.00 | 875.00 | 865.00 | 865.00 | 865.00 | 1,300 |
| Feb 29, 2024 | 869.00 | 883.00 | 869.00 | 883.00 | 883.00 | 1,100 |
| Feb 28, 2024 | 890.00 | 899.00 | 884.00 | 884.00 | 884.00 | 1,200 |
| Feb 27, 2024 | 879.00 | 894.00 | 875.00 | 894.00 | 894.00 | 3,600 |
| Feb 26, 2024 | 870.00 | 875.00 | 870.00 | 870.00 | 870.00 | 700 |
| Feb 22, 2024 | 875.00 | 875.00 | 870.00 | 870.00 | 870.00 | 500 |
| Feb 21, 2024 | 885.00 | 885.00 | 875.00 | 875.00 | 875.00 | 200 |
| Feb 20, 2024 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | 200 |
| Feb 19, 2024 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | 700 |
| Feb 16, 2024 | 849.00 | 888.00 | 849.00 | 867.00 | 867.00 | 2,500 |
| Feb 15, 2024 | 933.00 | 933.00 | 838.00 | 843.00 | 843.00 | 16,200 |
| Feb 14, 2024 | 901.00 | 902.00 | 892.00 | 900.00 | 900.00 | 1,500 |
| Feb 13, 2024 | 910.00 | 910.00 | 905.00 | 907.00 | 907.00 | 700 |
| Feb 09, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 200 |
| Feb 08, 2024 | 905.00 | 909.00 | 904.00 | 909.00 | 909.00 | 300 |
| Feb 07, 2024 | 926.00 | 926.00 | 909.00 | 910.00 | 910.00 | 1,100 |
| Feb 06, 2024 | 928.00 | 936.00 | 927.00 | 927.00 | 927.00 | 1,600 |
| Feb 05, 2024 | 935.00 | 957.00 | 930.00 | 936.00 | 936.00 | 3,200 |
| Feb 02, 2024 | 960.00 | 973.00 | 950.00 | 973.00 | 973.00 | 1,600 |
| Feb 01, 2024 | 975.00 | 975.00 | 967.00 | 971.00 | 971.00 | 800 |
| Jan 31, 2024 | 985.00 | 1,004.00 | 960.00 | 970.00 | 970.00 | 3,800 |
| Jan 30, 2024 | 932.00 | 974.00 | 921.00 | 974.00 | 974.00 | 3,600 |
| Jan 29, 2024 | 946.00 | 976.00 | 910.00 | 937.00 | 937.00 | 9,200 |
| Jan 26, 2024 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 100 |
| Jan 25, 2024 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | - |
| Jan 24, 2024 | 902.00 | 905.00 | 902.00 | 902.00 | 902.00 | 1,000 |
| Jan 23, 2024 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | - |
| Jan 22, 2024 | 912.00 | 912.00 | 909.00 | 909.00 | 909.00 | 1,500 |
| Jan 19, 2024 | 915.00 | 915.00 | 912.00 | 912.00 | 912.00 | 400 |
| Jan 18, 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | 500 |
| Jan 17, 2024 | 943.00 | 943.00 | 912.00 | 912.00 | 912.00 | 3,000 |
| Jan 16, 2024 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | 100 |
| Jan 15, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 100 |
| Jan 12, 2024 | 917.00 | 935.00 | 906.00 | 906.00 | 906.00 | 2,200 |
| Jan 11, 2024 | 915.00 | 930.00 | 915.00 | 920.00 | 920.00 | 11,400 |
| Jan 10, 2024 | 915.00 | 915.00 | 909.00 | 909.00 | 909.00 | 2,500 |
| Jan 09, 2024 | 889.00 | 908.00 | 884.00 | 908.00 | 908.00 | 1,100 |
| Jan 05, 2024 | 904.00 | 905.00 | 881.00 | 881.00 | 881.00 | 1,500 |
| Jan 04, 2024 | 892.00 | 927.00 | 889.00 | 904.00 | 904.00 | 3,400 |
| Dec 29, 2023 | 889.00 | 933.00 | 879.00 | 918.00 | 918.00 | 19,400 |
| Dec 28, 2023 | 834.00 | 860.00 | 834.00 | 859.00 | 859.00 | 800 |
| Dec 27, 2023 | 839.00 | 855.00 | 830.00 | 832.00 | 832.00 | 3,700 |
| Dec 26, 2023 | 828.00 | 830.00 | 824.00 | 830.00 | 830.00 | 5,300 |
| Dec 25, 2023 | 830.00 | 838.00 | 828.00 | 828.00 | 828.00 | 7,600 |
| Dec 22, 2023 | 838.00 | 853.00 | 837.00 | 837.00 | 837.00 | 1,500 |
| Dec 21, 2023 | 838.00 | 850.00 | 836.00 | 839.00 | 839.00 | 1,600 |
| Dec 20, 2023 | 843.00 | 856.00 | 835.00 | 856.00 | 856.00 | 6,400 |
| Dec 19, 2023 | 843.00 | 856.00 | 843.00 | 845.00 | 845.00 | 1,900 |
| Dec 18, 2023 | 853.00 | 868.00 | 843.00 | 843.00 | 843.00 | 6,100 |
| Dec 15, 2023 | 856.00 | 880.00 | 841.00 | 852.00 | 852.00 | 25,200 |
| Dec 14, 2023 | 859.00 | 859.00 | 853.00 | 856.00 | 856.00 | 1,700 |
| Dec 13, 2023 | 865.00 | 893.00 | 829.00 | 878.00 | 878.00 | 14,200 |
| Dec 12, 2023 | 870.00 | 871.00 | 865.00 | 871.00 | 871.00 | 5,500 |
| Dec 11, 2023 | 885.00 | 885.00 | 870.00 | 870.00 | 870.00 | 1,300 |
| Dec 08, 2023 | 869.00 | 888.00 | 869.00 | 870.00 | 870.00 | 2,200 |
| Dec 07, 2023 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 100 |
| Dec 06, 2023 | 885.00 | 893.00 | 878.00 | 888.00 | 888.00 | 13,700 |
| Dec 05, 2023 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 1,600 |
| *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.