Friendly Corporation (8209.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 500 |
| Jun 10, 2024 | 518.00 | 519.00 | 516.00 | 519.00 | 519.00 | 1,800 |
| Jun 07, 2024 | 520.00 | 523.00 | 520.00 | 521.00 | 521.00 | 400 |
| Jun 06, 2024 | 524.00 | 524.00 | 517.00 | 520.00 | 520.00 | 1,500 |
| Jun 05, 2024 | 519.00 | 523.00 | 514.00 | 523.00 | 523.00 | 19,500 |
| Jun 04, 2024 | 521.00 | 524.00 | 515.00 | 523.00 | 523.00 | 3,000 |
| Jun 03, 2024 | 524.00 | 524.00 | 517.00 | 520.00 | 520.00 | 1,100 |
| May 31, 2024 | 530.00 | 530.00 | 514.00 | 514.00 | 514.00 | 1,100 |
| May 30, 2024 | 526.00 | 529.00 | 522.00 | 529.00 | 529.00 | 19,000 |
| May 29, 2024 | 534.00 | 534.00 | 523.00 | 528.00 | 528.00 | 2,000 |
| May 28, 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 300 |
| May 27, 2024 | 534.00 | 536.00 | 534.00 | 536.00 | 536.00 | 700 |
| May 24, 2024 | 530.00 | 535.00 | 530.00 | 534.00 | 534.00 | 3,100 |
| May 23, 2024 | 535.00 | 539.00 | 534.00 | 539.00 | 539.00 | 500 |
| May 22, 2024 | 536.00 | 539.00 | 536.00 | 538.00 | 538.00 | 300 |
| May 21, 2024 | 542.00 | 542.00 | 537.00 | 541.00 | 541.00 | 4,200 |
| May 20, 2024 | 539.00 | 541.00 | 539.00 | 541.00 | 541.00 | 600 |
| May 17, 2024 | 522.00 | 542.00 | 522.00 | 542.00 | 542.00 | 6,900 |
| May 16, 2024 | 538.00 | 541.00 | 538.00 | 541.00 | 541.00 | 400 |
| May 15, 2024 | 539.00 | 542.00 | 530.00 | 542.00 | 542.00 | 5,800 |
| May 14, 2024 | 534.00 | 542.00 | 532.00 | 542.00 | 542.00 | 5,400 |
| May 13, 2024 | 534.00 | 542.00 | 524.00 | 542.00 | 542.00 | 3,200 |
| May 10, 2024 | 537.00 | 544.00 | 537.00 | 544.00 | 544.00 | 400 |
| May 09, 2024 | 542.00 | 544.00 | 542.00 | 542.00 | 542.00 | 300 |
| May 08, 2024 | 538.00 | 544.00 | 538.00 | 544.00 | 544.00 | 1,400 |
| May 07, 2024 | 541.00 | 545.00 | 540.00 | 544.00 | 544.00 | 1,200 |
| May 02, 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 200 |
| May 01, 2024 | 542.00 | 545.00 | 540.00 | 542.00 | 542.00 | 1,800 |
| Apr 30, 2024 | 546.00 | 546.00 | 544.00 | 545.00 | 545.00 | 400 |
| Apr 26, 2024 | 547.00 | 547.00 | 542.00 | 547.00 | 547.00 | 400 |
| Apr 25, 2024 | 541.00 | 547.00 | 539.00 | 547.00 | 547.00 | 3,300 |
| Apr 24, 2024 | 544.00 | 546.00 | 541.00 | 546.00 | 546.00 | 2,300 |
| Apr 23, 2024 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | 4,300 |
| Apr 22, 2024 | 536.00 | 545.00 | 536.00 | 544.00 | 544.00 | 900 |
| Apr 19, 2024 | 544.00 | 545.00 | 532.00 | 541.00 | 541.00 | 4,400 |
| Apr 18, 2024 | 529.00 | 546.00 | 529.00 | 546.00 | 546.00 | 5,900 |
| Apr 17, 2024 | 532.00 | 532.00 | 524.00 | 529.00 | 529.00 | 6,500 |
| Apr 16, 2024 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 1,000 |
| Apr 15, 2024 | 544.00 | 544.00 | 539.00 | 540.00 | 540.00 | 1,200 |
| Apr 12, 2024 | 537.00 | 540.00 | 537.00 | 540.00 | 540.00 | 2,400 |
| Apr 11, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 100 |
| Apr 10, 2024 | 535.00 | 535.00 | 534.00 | 534.00 | 534.00 | 600 |
| Apr 09, 2024 | 535.00 | 535.00 | 528.00 | 532.00 | 532.00 | 1,300 |
| Apr 08, 2024 | 535.00 | 539.00 | 535.00 | 539.00 | 539.00 | 700 |
| Apr 05, 2024 | 525.00 | 538.00 | 525.00 | 538.00 | 538.00 | 2,100 |
| Apr 04, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 300 |
| Apr 03, 2024 | 545.00 | 545.00 | 539.00 | 545.00 | 545.00 | 400 |
| Apr 02, 2024 | 544.00 | 546.00 | 529.00 | 545.00 | 545.00 | 8,800 |
| Apr 01, 2024 | 535.00 | 545.00 | 530.00 | 539.00 | 539.00 | 6,500 |
| Mar 29, 2024 | 545.00 | 545.00 | 532.00 | 532.00 | 532.00 | 2,100 |
| Mar 28, 2024 | 540.00 | 550.00 | 520.00 | 542.00 | 542.00 | 3,000 |
| Mar 27, 2024 | 533.00 | 546.00 | 522.00 | 544.00 | 544.00 | 4,700 |
| Mar 26, 2024 | 533.00 | 538.00 | 533.00 | 538.00 | 538.00 | 1,800 |
| Mar 25, 2024 | 550.00 | 550.00 | 534.00 | 534.00 | 534.00 | 7,700 |
| Mar 22, 2024 | 543.00 | 547.00 | 540.00 | 547.00 | 547.00 | 3,900 |
| Mar 21, 2024 | 546.00 | 549.00 | 545.00 | 549.00 | 549.00 | 1,300 |
| Mar 19, 2024 | 546.00 | 551.00 | 530.00 | 546.00 | 546.00 | 9,300 |
| Mar 18, 2024 | 531.00 | 546.00 | 531.00 | 546.00 | 546.00 | 5,700 |
| Mar 15, 2024 | 537.00 | 537.00 | 529.00 | 536.00 | 536.00 | 2,100 |
| Mar 14, 2024 | 533.00 | 537.00 | 520.00 | 537.00 | 537.00 | 4,600 |
| Mar 13, 2024 | 525.00 | 533.00 | 525.00 | 533.00 | 533.00 | 700 |
| Mar 12, 2024 | 516.00 | 524.00 | 503.00 | 523.00 | 523.00 | 4,100 |
| Mar 11, 2024 | 518.00 | 518.00 | 512.00 | 516.00 | 516.00 | 3,300 |
| Mar 08, 2024 | 529.00 | 529.00 | 523.00 | 528.00 | 528.00 | 500 |
| Mar 07, 2024 | 534.00 | 534.00 | 530.00 | 530.00 | 530.00 | 700 |
| Mar 06, 2024 | 531.00 | 534.00 | 530.00 | 534.00 | 534.00 | 700 |
| Mar 05, 2024 | 534.00 | 538.00 | 523.00 | 537.00 | 537.00 | 2,400 |
| Mar 04, 2024 | 538.00 | 538.00 | 535.00 | 538.00 | 538.00 | 1,800 |
| Mar 01, 2024 | 529.00 | 546.00 | 528.00 | 538.00 | 538.00 | 9,700 |
| Feb 29, 2024 | 528.00 | 529.00 | 524.00 | 529.00 | 529.00 | 3,900 |
| Feb 28, 2024 | 523.00 | 528.00 | 523.00 | 528.00 | 528.00 | 1,200 |
| Feb 27, 2024 | 520.00 | 526.00 | 519.00 | 526.00 | 526.00 | 1,900 |
| Feb 26, 2024 | 526.00 | 527.00 | 522.00 | 527.00 | 527.00 | 1,600 |
| Feb 22, 2024 | 520.00 | 527.00 | 520.00 | 527.00 | 527.00 | 900 |
| Feb 21, 2024 | 526.00 | 526.00 | 524.00 | 526.00 | 526.00 | 500 |
| Feb 20, 2024 | 525.00 | 527.00 | 522.00 | 526.00 | 526.00 | 2,200 |
| Feb 19, 2024 | 520.00 | 526.00 | 514.00 | 525.00 | 525.00 | 3,400 |
| Feb 16, 2024 | 517.00 | 525.00 | 517.00 | 524.00 | 524.00 | 2,300 |
| Feb 15, 2024 | 517.00 | 520.00 | 510.00 | 520.00 | 520.00 | 2,900 |
| Feb 14, 2024 | 529.00 | 529.00 | 479.00 | 518.00 | 518.00 | 13,600 |
| Feb 13, 2024 | 519.00 | 529.00 | 501.00 | 528.00 | 528.00 | 17,000 |
| Feb 09, 2024 | 514.00 | 525.00 | 514.00 | 525.00 | 525.00 | 8,000 |
| Feb 08, 2024 | 513.00 | 513.00 | 506.00 | 512.00 | 512.00 | 4,400 |
| Feb 07, 2024 | 508.00 | 513.00 | 507.00 | 511.00 | 511.00 | 2,900 |
| Feb 06, 2024 | 510.00 | 512.00 | 509.00 | 509.00 | 509.00 | 1,000 |
| Feb 05, 2024 | 510.00 | 513.00 | 508.00 | 510.00 | 510.00 | 2,900 |
| Feb 02, 2024 | 509.00 | 511.00 | 509.00 | 510.00 | 510.00 | 1,800 |
| Feb 01, 2024 | 509.00 | 511.00 | 508.00 | 508.00 | 508.00 | 300 |
| Jan 31, 2024 | 508.00 | 512.00 | 501.00 | 511.00 | 511.00 | 900 |
| Jan 30, 2024 | 508.00 | 509.00 | 508.00 | 508.00 | 508.00 | 500 |
| Jan 29, 2024 | 508.00 | 510.00 | 507.00 | 508.00 | 508.00 | 1,400 |
| Jan 26, 2024 | 511.00 | 511.00 | 499.00 | 506.00 | 506.00 | 1,300 |
| Jan 25, 2024 | 507.00 | 512.00 | 505.00 | 511.00 | 511.00 | 1,300 |
| Jan 24, 2024 | 510.00 | 512.00 | 509.00 | 512.00 | 512.00 | 1,000 |
| Jan 23, 2024 | 511.00 | 511.00 | 510.00 | 511.00 | 511.00 | 1,600 |
| Jan 22, 2024 | 513.00 | 513.00 | 495.00 | 510.00 | 510.00 | 5,800 |
| Jan 19, 2024 | 510.00 | 513.00 | 507.00 | 513.00 | 513.00 | 1,100 |
| Jan 18, 2024 | 507.00 | 509.00 | 505.00 | 509.00 | 509.00 | 1,000 |
| Jan 17, 2024 | 506.00 | 512.00 | 505.00 | 505.00 | 505.00 | 1,000 |
| Jan 16, 2024 | 510.00 | 513.00 | 505.00 | 505.00 | 505.00 | 1,800 |
| *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.