Canada markets closed

Maruzen Showa Unyu Co., Ltd. (9068.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
5,120.00+80.00 (+1.59%)
At close: 03:15PM JST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 20244,990.005,120.004,990.005,120.005,120.0013,800
Jun 07, 20245,100.005,140.005,040.005,040.005,040.0014,700
Jun 06, 20245,190.005,210.005,150.005,170.005,170.0029,300
Jun 05, 20245,180.005,210.005,140.005,170.005,170.0022,800
Jun 04, 20245,240.005,330.005,150.005,190.005,190.0035,300
Jun 03, 20245,170.005,190.005,080.005,100.005,100.0029,600
May 31, 20244,990.005,190.004,970.005,190.005,190.0084,000
May 30, 20244,855.004,920.004,820.004,920.004,920.0027,500
May 29, 20244,915.004,950.004,855.004,890.004,890.0011,900
May 28, 20244,840.004,940.004,840.004,940.004,940.0019,200
May 27, 20244,800.004,870.004,765.004,840.004,840.0018,500
May 24, 20244,700.004,785.004,700.004,785.004,785.009,000
May 23, 20244,770.004,770.004,685.004,745.004,745.009,800
May 22, 20244,800.004,820.004,750.004,770.004,770.0018,000
May 21, 20244,790.004,800.004,725.004,760.004,760.0013,500
May 20, 20244,715.004,810.004,710.004,775.004,775.0019,000
May 17, 20244,700.004,705.004,655.004,705.004,705.009,600
May 16, 20244,665.004,710.004,630.004,700.004,700.0019,000
May 15, 20244,760.004,770.004,680.004,695.004,695.0014,700
May 14, 20244,775.004,820.004,715.004,790.004,790.0018,500
May 13, 20244,965.004,965.004,730.004,745.004,745.0066,200
May 10, 20244,840.005,080.004,800.005,040.005,040.0053,000
May 09, 20244,590.004,975.004,580.004,700.004,700.00105,700
May 08, 20244,600.004,615.004,525.004,575.004,575.0015,200
May 07, 20244,575.004,625.004,555.004,620.004,620.009,100
May 02, 20244,615.004,630.004,525.004,565.004,565.0017,600
May 01, 20244,705.004,705.004,630.004,660.004,660.006,100
Apr 30, 20244,640.004,720.004,625.004,715.004,715.0013,700
Apr 26, 20244,515.004,590.004,480.004,570.004,570.0015,000
Apr 25, 20244,570.004,570.004,515.004,515.004,515.006,300
Apr 24, 20244,570.004,620.004,535.004,590.004,590.0015,700
Apr 23, 20244,580.004,625.004,540.004,570.004,570.009,200
Apr 22, 20244,535.004,600.004,535.004,570.004,570.008,300
Apr 19, 20244,520.004,560.004,440.004,520.004,520.0027,100
Apr 18, 20244,520.004,615.004,520.004,570.004,570.009,000
Apr 17, 20244,635.004,635.004,520.004,520.004,520.0012,100
Apr 16, 20244,755.004,755.004,605.004,640.004,640.0018,400
Apr 15, 20244,820.004,855.004,755.004,785.004,785.0010,800
Apr 12, 20244,880.004,880.004,815.004,860.004,860.0021,600
Apr 11, 20244,800.004,810.004,770.004,810.004,810.0019,600
Apr 10, 20244,790.004,810.004,725.004,810.004,810.0017,800
Apr 09, 20244,820.004,820.004,765.004,790.004,790.0016,100
Apr 08, 20244,710.004,800.004,690.004,775.004,775.0021,500
Apr 05, 20244,630.004,745.004,630.004,710.004,710.0016,900
Apr 04, 20244,600.004,695.004,585.004,635.004,635.0025,400
Apr 03, 20244,525.004,620.004,485.004,580.004,580.0030,400
Apr 02, 20244,630.004,650.004,540.004,565.004,565.0029,000
Apr 01, 20244,750.004,770.004,640.004,690.004,690.0017,000
Mar 29, 20244,765.004,765.004,625.004,695.004,695.005,400
Mar 28, 20244,620.004,710.004,610.004,630.004,630.0017,100
Mar 28, 202470 Dividend
Mar 27, 20244,805.004,805.004,740.004,780.004,710.0031,000
Mar 26, 20244,660.004,700.004,610.004,665.004,596.6818,400
Mar 25, 20244,720.004,760.004,680.004,695.004,626.2513,700
Mar 22, 20244,720.004,755.004,675.004,720.004,650.8820,100
Mar 21, 20244,750.004,785.004,660.004,675.004,606.5427,500
Mar 19, 20244,620.004,750.004,620.004,745.004,675.5124,900
Mar 18, 20244,620.004,665.004,595.004,620.004,552.3427,200
Mar 15, 20244,565.004,615.004,535.004,600.004,532.6423,400
Mar 14, 20244,645.004,645.004,560.004,570.004,503.0812,100
Mar 13, 20244,600.004,640.004,570.004,620.004,552.3419,600
Mar 12, 20244,595.004,615.004,525.004,600.004,532.6421,300
Mar 11, 20244,505.004,605.004,505.004,540.004,473.5125,100
Mar 08, 20244,390.004,570.004,390.004,525.004,458.7332,000
Mar 07, 20244,415.004,445.004,380.004,405.004,340.4913,700
Mar 06, 20244,350.004,405.004,345.004,370.004,306.0020,000
Mar 05, 20244,365.004,385.004,315.004,380.004,315.8611,500
Mar 04, 20244,405.004,410.004,320.004,365.004,301.0820,300
Mar 01, 20244,410.004,455.004,395.004,405.004,340.499,700
Feb 29, 20244,500.004,515.004,425.004,450.004,384.8318,300
Feb 28, 20244,455.004,530.004,430.004,470.004,404.5420,100
Feb 27, 20244,500.004,520.004,460.004,480.004,414.3916,600
Feb 26, 20244,600.004,615.004,480.004,500.004,434.1021,800
Feb 22, 20244,515.004,575.004,455.004,540.004,473.5121,400
Feb 21, 20244,420.004,550.004,380.004,515.004,448.8824,100
Feb 20, 20244,405.004,495.004,390.004,430.004,365.1325,500
Feb 19, 20244,380.004,465.004,305.004,465.004,399.6128,500
Feb 16, 20244,300.004,435.004,260.004,360.004,296.1532,900
Feb 15, 20244,510.004,510.004,270.004,350.004,286.3048,300
Feb 14, 20244,570.004,645.004,395.004,580.004,512.9380,500
Feb 13, 20244,090.004,130.004,045.004,080.004,020.2528,100
Feb 09, 20244,080.004,130.004,035.004,065.004,005.4728,700
Feb 08, 20244,130.004,130.004,045.004,100.004,039.9620,100
Feb 07, 20244,125.004,180.004,125.004,150.004,089.2310,600
Feb 06, 20244,160.004,190.004,140.004,150.004,089.2316,700
Feb 05, 20244,110.004,165.004,100.004,160.004,099.0817,700
Feb 02, 20244,100.004,105.004,045.004,105.004,044.8913,800
Feb 01, 20244,100.004,105.004,065.004,100.004,039.9619,100
Jan 31, 20244,065.004,105.004,040.004,090.004,030.1015,600
Jan 30, 20244,065.004,095.004,055.004,070.004,010.4015,000
Jan 29, 20244,030.004,070.004,015.004,065.004,005.4715,500
Jan 26, 20244,035.004,055.004,000.004,015.003,956.2012,400
Jan 25, 20244,000.004,090.004,000.004,070.004,010.4012,800
Jan 24, 20244,035.004,035.003,975.004,025.003,966.0613,400
Jan 23, 20244,045.004,045.003,995.004,010.003,951.2810,600
Jan 22, 20244,005.004,035.004,000.004,035.003,975.9117,600
Jan 19, 20244,030.004,030.003,995.003,995.003,936.5018,300
Jan 18, 20244,005.004,030.003,995.004,010.003,951.2810,200
Jan 17, 20244,030.004,060.003,980.003,980.003,921.7215,400
Jan 16, 20244,085.004,085.003,995.004,000.003,941.4210,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...