Canada markets closed

NATTY SWANKY holdings Co.,Ltd. (7674.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,535.00-5.00 (-0.14%)
At close: 03:15PM JST
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20243,555.003,555.003,520.003,535.003,535.004,300
May 23, 20243,555.003,555.003,540.003,540.003,540.001,700
May 22, 20243,535.003,545.003,535.003,540.003,540.001,200
May 21, 20243,520.003,550.003,520.003,550.003,550.001,500
May 20, 20243,500.003,535.003,500.003,520.003,520.003,800
May 17, 20243,515.003,530.003,510.003,530.003,530.001,400
May 16, 20243,540.003,540.003,505.003,510.003,510.004,000
May 15, 20243,540.003,545.003,525.003,525.003,525.001,900
May 14, 20243,570.003,570.003,525.003,545.003,545.001,700
May 13, 20243,550.003,570.003,530.003,570.003,570.003,400
May 10, 20243,590.003,590.003,550.003,550.003,550.003,000
May 09, 20243,595.003,595.003,560.003,560.003,560.002,200
May 08, 20243,565.003,605.003,565.003,575.003,575.004,300
May 07, 20243,550.003,570.003,550.003,560.003,560.002,100
May 02, 20243,535.003,540.003,535.003,540.003,540.00700
May 01, 20243,525.003,550.003,525.003,535.003,535.002,500
Apr 30, 20243,530.003,540.003,530.003,530.003,530.001,800
Apr 26, 20243,560.003,560.003,520.003,530.003,530.002,700
Apr 25, 20243,560.003,560.003,530.003,560.003,560.001,500
Apr 24, 20243,525.003,545.003,525.003,545.003,545.001,400
Apr 23, 20243,505.003,530.003,505.003,525.003,525.00800
Apr 22, 20243,470.003,505.003,460.003,505.003,505.002,500
Apr 19, 20243,505.003,530.003,400.003,445.003,445.005,900
Apr 18, 20243,495.003,525.003,495.003,505.003,505.00900
Apr 17, 20243,540.003,540.003,490.003,495.003,495.003,400
Apr 16, 20243,570.003,575.003,530.003,540.003,540.004,400
Apr 15, 20243,570.003,580.003,560.003,565.003,565.002,600
Apr 12, 20243,575.003,575.003,560.003,570.003,570.001,300
Apr 11, 20243,570.003,580.003,560.003,565.003,565.002,100
Apr 10, 20243,570.003,575.003,570.003,570.003,570.002,100
Apr 09, 20243,570.003,570.003,550.003,565.003,565.001,800
Apr 08, 20243,545.003,565.003,545.003,560.003,560.004,000
Apr 05, 20243,510.003,540.003,510.003,540.003,540.001,700
Apr 04, 20243,520.003,550.003,510.003,515.003,515.001,500
Apr 03, 20243,510.003,520.003,505.003,520.003,520.002,800
Apr 02, 20243,570.003,570.003,520.003,520.003,520.003,100
Apr 01, 20243,605.003,605.003,535.003,560.003,560.004,200
Mar 29, 20243,510.003,575.003,510.003,560.003,560.006,100
Mar 28, 20243,450.003,525.003,450.003,510.003,510.007,000
Mar 27, 20243,415.003,465.003,415.003,425.003,425.005,000
Mar 26, 20243,425.003,425.003,400.003,410.003,410.003,200
Mar 25, 20243,405.003,440.003,405.003,420.003,420.004,500
Mar 22, 20243,410.003,410.003,375.003,400.003,400.004,400
Mar 21, 20243,410.003,420.003,390.003,390.003,390.003,200
Mar 19, 20243,390.003,420.003,385.003,400.003,400.002,400
Mar 18, 20243,420.003,420.003,375.003,375.003,375.004,000
Mar 15, 20243,425.003,425.003,350.003,370.003,370.008,000
Mar 14, 20243,360.003,435.003,360.003,435.003,435.005,300
Mar 13, 20243,410.003,410.003,355.003,395.003,395.002,800
Mar 12, 20243,380.003,385.003,350.003,375.003,375.005,000
Mar 11, 20243,425.003,430.003,380.003,380.003,380.009,500
Mar 08, 20243,410.003,435.003,410.003,420.003,420.002,700
Mar 07, 20243,440.003,440.003,420.003,420.003,420.004,500
Mar 06, 20243,410.003,440.003,410.003,440.003,440.003,400
Mar 05, 20243,405.003,420.003,405.003,410.003,410.002,400
Mar 04, 20243,410.003,420.003,405.003,405.003,405.003,600
Mar 01, 20243,425.003,425.003,405.003,405.003,405.003,300
Feb 29, 20243,420.003,430.003,405.003,430.003,430.001,800
Feb 28, 20243,410.003,420.003,400.003,420.003,420.001,700
Feb 27, 20243,405.003,415.003,400.003,400.003,400.006,100
Feb 26, 20243,450.003,450.003,405.003,405.003,405.007,700
Feb 22, 20243,440.003,460.003,440.003,445.003,445.003,000
Feb 21, 20243,470.003,475.003,435.003,440.003,440.002,200
Feb 20, 20243,450.003,480.003,440.003,470.003,470.003,400
Feb 19, 20243,450.003,450.003,430.003,450.003,450.002,300
Feb 16, 20243,430.003,430.003,405.003,425.003,425.004,100
Feb 15, 20243,485.003,485.003,415.003,415.003,415.004,700
Feb 14, 20243,470.003,490.003,460.003,475.003,475.002,500
Feb 13, 20243,455.003,485.003,450.003,470.003,470.005,900
Feb 09, 20243,420.003,465.003,405.003,450.003,450.007,100
Feb 08, 20243,430.003,430.003,410.003,415.003,415.002,600
Feb 07, 20243,415.003,430.003,405.003,430.003,430.002,400
Feb 06, 20243,450.003,450.003,405.003,425.003,425.007,900
Feb 05, 20243,490.003,490.003,420.003,425.003,425.0010,100
Feb 02, 20243,530.003,530.003,460.003,465.003,465.006,600
Feb 01, 20243,525.003,530.003,455.003,480.003,480.0015,700
Jan 31, 20243,585.003,585.003,535.003,540.003,540.0012,700
Jan 30, 20243,510.003,605.003,510.003,580.003,580.0038,500
Jan 30, 202410 Dividend
Jan 29, 20243,730.003,745.003,720.003,740.003,730.0035,800
Jan 26, 20243,700.003,720.003,690.003,705.003,695.0914,700
Jan 25, 20243,700.003,710.003,695.003,700.003,690.116,400
Jan 24, 20243,715.003,725.003,690.003,705.003,695.0917,200
Jan 23, 20243,710.003,735.003,710.003,715.003,705.076,000
Jan 22, 20243,740.003,745.003,710.003,710.003,700.0811,300
Jan 19, 20243,715.003,725.003,710.003,715.003,705.073,700
Jan 18, 20243,725.003,725.003,705.003,710.003,700.087,100
Jan 17, 20243,705.003,745.003,705.003,725.003,715.0411,600
Jan 16, 20243,660.003,705.003,650.003,705.003,695.099,900
Jan 15, 20243,660.003,665.003,650.003,660.003,650.212,900
Jan 12, 20243,680.003,680.003,640.003,655.003,645.2312,500
Jan 11, 20243,720.003,720.003,650.003,670.003,660.1921,200
Jan 10, 20243,735.003,735.003,710.003,710.003,700.0811,200
Jan 09, 20243,735.003,740.003,705.003,725.003,715.049,900
Jan 05, 20243,695.003,700.003,690.003,700.003,690.118,700
Jan 04, 20243,675.003,700.003,670.003,695.003,685.1211,000
Dec 29, 20233,705.003,705.003,670.003,675.003,665.177,600
Dec 28, 20233,620.003,700.003,615.003,700.003,690.1110,200
Dec 27, 20233,595.003,645.003,570.003,620.003,610.3214,100
Dec 26, 20233,520.003,575.003,520.003,570.003,560.459,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...