T.Kawabe & Co., Ltd. (8123.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 | 1,454.00 | 1,454.00 | 1,421.00 | 1,444.00 | 1,444.00 | 900 |
| May 28, 2024 | 1,455.00 | 1,455.00 | 1,451.00 | 1,451.00 | 1,451.00 | 600 |
| May 27, 2024 | 1,451.00 | 1,470.00 | 1,421.00 | 1,454.00 | 1,454.00 | 4,800 |
| May 24, 2024 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 300 |
| May 23, 2024 | 1,479.00 | 1,479.00 | 1,453.00 | 1,453.00 | 1,453.00 | 600 |
| May 22, 2024 | 1,470.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,455.00 | 700 |
| May 21, 2024 | 1,485.00 | 1,499.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,000 |
| May 20, 2024 | 1,501.00 | 1,501.00 | 1,471.00 | 1,485.00 | 1,485.00 | 4,200 |
| May 17, 2024 | 1,533.00 | 1,533.00 | 1,501.00 | 1,518.00 | 1,518.00 | 1,300 |
| May 16, 2024 | 1,538.00 | 1,538.00 | 1,502.00 | 1,522.00 | 1,522.00 | 1,800 |
| May 15, 2024 | 1,551.00 | 1,551.00 | 1,538.00 | 1,538.00 | 1,538.00 | 800 |
| May 14, 2024 | 1,617.00 | 1,617.00 | 1,551.00 | 1,551.00 | 1,551.00 | 2,900 |
| May 13, 2024 | 1,535.00 | 1,629.00 | 1,530.00 | 1,571.00 | 1,571.00 | 11,100 |
| May 10, 2024 | 1,555.00 | 1,620.00 | 1,535.00 | 1,539.00 | 1,539.00 | 9,700 |
| May 09, 2024 | 1,548.00 | 1,560.00 | 1,545.00 | 1,555.00 | 1,555.00 | 900 |
| May 08, 2024 | 1,531.00 | 1,562.00 | 1,530.00 | 1,530.00 | 1,530.00 | 2,300 |
| May 07, 2024 | 1,506.00 | 1,561.00 | 1,506.00 | 1,519.00 | 1,519.00 | 3,100 |
| May 02, 2024 | 1,482.00 | 1,485.00 | 1,482.00 | 1,485.00 | 1,485.00 | 600 |
| May 01, 2024 | 1,506.00 | 1,507.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,500 |
| Apr 30, 2024 | 1,500.00 | 1,509.00 | 1,495.00 | 1,506.00 | 1,506.00 | 1,600 |
| Apr 26, 2024 | 1,498.00 | 1,500.00 | 1,498.00 | 1,500.00 | 1,500.00 | 500 |
| Apr 25, 2024 | 1,482.00 | 1,491.00 | 1,482.00 | 1,485.00 | 1,485.00 | 1,000 |
| Apr 24, 2024 | 1,470.00 | 1,479.00 | 1,470.00 | 1,478.00 | 1,478.00 | 1,300 |
| Apr 23, 2024 | 1,470.00 | 1,478.00 | 1,470.00 | 1,474.00 | 1,474.00 | 900 |
| Apr 22, 2024 | 1,477.00 | 1,478.00 | 1,461.00 | 1,470.00 | 1,470.00 | 1,400 |
| Apr 19, 2024 | 1,463.00 | 1,479.00 | 1,460.00 | 1,471.00 | 1,471.00 | 1,200 |
| Apr 18, 2024 | 1,480.00 | 1,480.00 | 1,460.00 | 1,476.00 | 1,476.00 | 1,400 |
| Apr 17, 2024 | 1,495.00 | 1,500.00 | 1,481.00 | 1,485.00 | 1,485.00 | 1,600 |
| Apr 16, 2024 | 1,503.00 | 1,503.00 | 1,476.00 | 1,476.00 | 1,476.00 | 5,100 |
| Apr 15, 2024 | 1,548.00 | 1,548.00 | 1,502.00 | 1,503.00 | 1,503.00 | 1,700 |
| Apr 12, 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 200 |
| Apr 11, 2024 | 1,548.00 | 1,548.00 | 1,500.00 | 1,544.00 | 1,544.00 | 1,900 |
| Apr 10, 2024 | 1,547.00 | 1,549.00 | 1,523.00 | 1,548.00 | 1,548.00 | 3,800 |
| Apr 09, 2024 | 1,480.00 | 1,505.00 | 1,480.00 | 1,488.00 | 1,488.00 | 2,800 |
| Apr 08, 2024 | 1,489.00 | 1,489.00 | 1,445.00 | 1,474.00 | 1,474.00 | 3,700 |
| Apr 05, 2024 | 1,417.00 | 1,443.00 | 1,417.00 | 1,434.00 | 1,434.00 | 3,400 |
| Apr 04, 2024 | 1,501.00 | 1,501.00 | 1,415.00 | 1,415.00 | 1,415.00 | 13,100 |
| Apr 03, 2024 | 1,513.00 | 1,531.00 | 1,503.00 | 1,519.00 | 1,519.00 | 4,700 |
| Apr 02, 2024 | 1,600.00 | 1,600.00 | 1,555.00 | 1,589.00 | 1,589.00 | 800 |
| Apr 01, 2024 | 1,576.00 | 1,700.00 | 1,550.00 | 1,604.00 | 1,604.00 | 11,100 |
| Mar 29, 2024 | 1,590.00 | 1,597.00 | 1,560.00 | 1,560.00 | 1,560.00 | 5,900 |
| Mar 28, 2024 | 1,575.00 | 1,622.00 | 1,432.00 | 1,590.00 | 1,590.00 | 33,400 |
| Mar 28, 2024 | 30 Dividend | |||||
| Mar 27, 2024 | 1,780.00 | 1,818.00 | 1,756.00 | 1,815.00 | 1,785.00 | 23,500 |
| Mar 26, 2024 | 1,777.00 | 1,795.00 | 1,748.00 | 1,754.00 | 1,725.01 | 15,000 |
| Mar 25, 2024 | 1,746.00 | 1,768.00 | 1,736.00 | 1,767.00 | 1,737.79 | 12,400 |
| Mar 22, 2024 | 1,700.00 | 1,737.00 | 1,681.00 | 1,734.00 | 1,705.34 | 17,200 |
| Mar 21, 2024 | 1,649.00 | 1,698.00 | 1,649.00 | 1,693.00 | 1,665.02 | 14,000 |
| Mar 19, 2024 | 1,637.00 | 1,678.00 | 1,615.00 | 1,638.00 | 1,610.93 | 19,000 |
| Mar 18, 2024 | 1,635.00 | 1,638.00 | 1,617.00 | 1,637.00 | 1,609.94 | 7,800 |
| Mar 15, 2024 | 1,611.00 | 1,611.00 | 1,605.00 | 1,610.00 | 1,583.39 | 3,700 |
| Mar 14, 2024 | 1,605.00 | 1,610.00 | 1,600.00 | 1,609.00 | 1,582.41 | 7,100 |
| Mar 13, 2024 | 1,597.00 | 1,616.00 | 1,595.00 | 1,604.00 | 1,577.49 | 6,600 |
| Mar 12, 2024 | 1,590.00 | 1,600.00 | 1,588.00 | 1,597.00 | 1,570.60 | 5,600 |
| Mar 11, 2024 | 1,591.00 | 1,608.00 | 1,587.00 | 1,588.00 | 1,561.75 | 18,900 |
| Mar 08, 2024 | 1,587.00 | 1,590.00 | 1,583.00 | 1,590.00 | 1,563.72 | 7,700 |
| Mar 07, 2024 | 1,590.00 | 1,590.00 | 1,580.00 | 1,588.00 | 1,561.75 | 9,000 |
| Mar 06, 2024 | 1,580.00 | 1,590.00 | 1,572.00 | 1,589.00 | 1,562.74 | 7,300 |
| Mar 05, 2024 | 1,585.00 | 1,585.00 | 1,565.00 | 1,580.00 | 1,553.88 | 7,800 |
| Mar 04, 2024 | 1,563.00 | 1,596.00 | 1,562.00 | 1,585.00 | 1,558.80 | 26,900 |
| Mar 01, 2024 | 1,631.00 | 1,635.00 | 1,562.00 | 1,562.00 | 1,536.18 | 97,900 |
| Feb 29, 2024 | 1,061.00 | 1,361.00 | 1,061.00 | 1,361.00 | 1,338.50 | 7,100 |
| Feb 28, 2024 | 1,062.00 | 1,062.00 | 1,061.00 | 1,061.00 | 1,043.46 | 1,200 |
| Feb 27, 2024 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,044.45 | 200 |
| Feb 26, 2024 | 1,060.00 | 1,061.00 | 1,060.00 | 1,061.00 | 1,043.46 | 500 |
| Feb 22, 2024 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,037.56 | 1,200 |
| Feb 21, 2024 | 1,055.00 | 1,065.00 | 1,055.00 | 1,065.00 | 1,047.40 | 300 |
| Feb 20, 2024 | 1,053.00 | 1,060.00 | 1,053.00 | 1,054.00 | 1,036.58 | 800 |
| Feb 19, 2024 | 1,050.00 | 1,056.00 | 1,050.00 | 1,051.00 | 1,033.63 | 1,700 |
| Feb 16, 2024 | 1,050.00 | 1,050.00 | 1,042.00 | 1,050.00 | 1,032.64 | 900 |
| Feb 15, 2024 | 1,053.00 | 1,053.00 | 1,050.00 | 1,050.00 | 1,032.64 | 1,300 |
| Feb 14, 2024 | 1,060.00 | 1,070.00 | 1,060.00 | 1,068.00 | 1,050.35 | 1,800 |
| Feb 13, 2024 | 1,116.00 | 1,117.00 | 1,035.00 | 1,060.00 | 1,042.48 | 6,100 |
| Feb 09, 2024 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,094.60 | - |
| Feb 08, 2024 | 1,139.00 | 1,139.00 | 1,110.00 | 1,113.00 | 1,094.60 | 1,000 |
| Feb 07, 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,101.49 | 200 |
| Feb 06, 2024 | 1,138.00 | 1,138.00 | 1,132.00 | 1,132.00 | 1,113.29 | 400 |
| Feb 05, 2024 | 1,114.00 | 1,143.00 | 1,114.00 | 1,143.00 | 1,124.11 | 900 |
| Feb 02, 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,086.74 | 100 |
| Feb 01, 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,096.57 | 200 |
| Jan 31, 2024 | 1,108.00 | 1,110.00 | 1,108.00 | 1,110.00 | 1,091.65 | 700 |
| Jan 30, 2024 | 1,130.00 | 1,145.00 | 1,120.00 | 1,124.00 | 1,105.42 | 3,700 |
| Jan 29, 2024 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,111.32 | 500 |
| Jan 26, 2024 | 1,098.00 | 1,098.00 | 1,096.00 | 1,096.00 | 1,077.88 | 2,000 |
| Jan 25, 2024 | 1,100.00 | 1,100.00 | 1,098.00 | 1,100.00 | 1,081.82 | 6,800 |
| Jan 24, 2024 | 1,098.00 | 1,098.00 | 1,096.00 | 1,096.00 | 1,077.88 | 400 |
| Jan 23, 2024 | 1,098.00 | 1,100.00 | 1,098.00 | 1,100.00 | 1,081.82 | 300 |
| Jan 22, 2024 | 1,098.00 | 1,098.00 | 1,094.00 | 1,094.00 | 1,075.92 | 200 |
| Jan 19, 2024 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,083.79 | - |
| Jan 18, 2024 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,083.79 | - |
| Jan 17, 2024 | 1,090.00 | 1,102.00 | 1,086.00 | 1,102.00 | 1,083.79 | 700 |
| Jan 16, 2024 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 1,071.98 | 100 |
| Jan 15, 2024 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,076.90 | 100 |
| Jan 12, 2024 | 1,102.00 | 1,102.00 | 1,085.00 | 1,090.00 | 1,071.98 | 500 |
| Jan 11, 2024 | 1,084.00 | 1,100.00 | 1,084.00 | 1,100.00 | 1,081.82 | 300 |
| Jan 10, 2024 | 1,090.00 | 1,121.00 | 1,080.00 | 1,080.00 | 1,062.15 | 6,100 |
| Jan 09, 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,071.98 | 100 |
| Jan 05, 2024 | 1,083.00 | 1,100.00 | 1,083.00 | 1,090.00 | 1,071.98 | 1,000 |
| Jan 04, 2024 | 1,080.00 | 1,101.00 | 1,080.00 | 1,087.00 | 1,069.03 | 6,300 |
| Dec 29, 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,057.23 | 2,200 |
| *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.