Japan Process Development Co., Ltd. (9651.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 01:14PM JST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 1,184.00 | 1,198.00 | 1,180.00 | 1,180.00 | 1,180.00 | 18,500 |
| Jun 25, 2024 | 1,178.00 | 1,180.00 | 1,158.00 | 1,180.00 | 1,180.00 | 13,700 |
| Jun 24, 2024 | 1,130.00 | 1,169.00 | 1,130.00 | 1,149.00 | 1,149.00 | 27,600 |
| Jun 21, 2024 | 1,125.00 | 1,127.00 | 1,114.00 | 1,126.00 | 1,126.00 | 3,600 |
| Jun 20, 2024 | 1,122.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,600 |
| Jun 19, 2024 | 1,124.00 | 1,142.00 | 1,119.00 | 1,122.00 | 1,122.00 | 15,500 |
| Jun 18, 2024 | 1,119.00 | 1,135.00 | 1,101.00 | 1,113.00 | 1,113.00 | 25,800 |
| Jun 17, 2024 | 1,100.00 | 1,120.00 | 1,079.00 | 1,118.00 | 1,118.00 | 13,000 |
| Jun 14, 2024 | 1,059.00 | 1,102.00 | 1,051.00 | 1,102.00 | 1,102.00 | 19,200 |
| Jun 13, 2024 | 1,080.00 | 1,081.00 | 1,062.00 | 1,068.00 | 1,068.00 | 5,100 |
| Jun 12, 2024 | 1,048.00 | 1,095.00 | 1,048.00 | 1,084.00 | 1,084.00 | 16,500 |
| Jun 11, 2024 | 1,040.00 | 1,054.00 | 1,040.00 | 1,045.00 | 1,045.00 | 3,200 |
| Jun 10, 2024 | 1,048.00 | 1,050.00 | 1,041.00 | 1,045.00 | 1,045.00 | 2,300 |
| Jun 07, 2024 | 1,044.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,050.00 | 1,500 |
| Jun 06, 2024 | 1,045.00 | 1,050.00 | 1,044.00 | 1,049.00 | 1,049.00 | 1,400 |
| Jun 05, 2024 | 1,052.00 | 1,052.00 | 1,042.00 | 1,045.00 | 1,045.00 | 2,200 |
| Jun 04, 2024 | 1,061.00 | 1,061.00 | 1,053.00 | 1,055.00 | 1,055.00 | 3,000 |
| Jun 03, 2024 | 1,064.00 | 1,066.00 | 1,060.00 | 1,061.00 | 1,061.00 | 5,000 |
| May 31, 2024 | 1,066.00 | 1,067.00 | 1,048.00 | 1,066.00 | 1,066.00 | 2,600 |
| May 30, 2024 | 1,053.00 | 1,080.00 | 1,036.00 | 1,053.00 | 1,053.00 | 24,300 |
| May 30, 2024 | 20 Dividend | |||||
| May 29, 2024 | 1,061.00 | 1,080.00 | 1,061.00 | 1,061.00 | 1,041.00 | 26,500 |
| May 28, 2024 | 1,080.00 | 1,093.00 | 1,078.00 | 1,089.00 | 1,068.47 | 3,800 |
| May 27, 2024 | 1,080.00 | 1,086.00 | 1,071.00 | 1,080.00 | 1,059.64 | 12,100 |
| May 24, 2024 | 1,060.00 | 1,077.00 | 1,060.00 | 1,071.00 | 1,050.81 | 3,800 |
| May 23, 2024 | 1,077.00 | 1,085.00 | 1,071.00 | 1,071.00 | 1,050.81 | 5,500 |
| May 22, 2024 | 1,080.00 | 1,082.00 | 1,073.00 | 1,077.00 | 1,056.70 | 2,000 |
| May 21, 2024 | 1,077.00 | 1,080.00 | 1,067.00 | 1,080.00 | 1,059.64 | 4,400 |
| May 20, 2024 | 1,078.00 | 1,082.00 | 1,071.00 | 1,082.00 | 1,061.60 | 3,400 |
| May 17, 2024 | 1,072.00 | 1,078.00 | 1,070.00 | 1,071.00 | 1,050.81 | 4,100 |
| May 16, 2024 | 1,084.00 | 1,084.00 | 1,069.00 | 1,078.00 | 1,057.68 | 6,500 |
| May 15, 2024 | 1,086.00 | 1,086.00 | 1,081.00 | 1,081.00 | 1,060.62 | 1,600 |
| May 14, 2024 | 1,092.00 | 1,092.00 | 1,076.00 | 1,086.00 | 1,065.53 | 3,200 |
| May 13, 2024 | 1,086.00 | 1,096.00 | 1,085.00 | 1,090.00 | 1,069.45 | 5,400 |
| May 10, 2024 | 1,075.00 | 1,079.00 | 1,074.00 | 1,076.00 | 1,055.72 | 2,500 |
| May 09, 2024 | 1,086.00 | 1,086.00 | 1,077.00 | 1,077.00 | 1,056.70 | 1,900 |
| May 08, 2024 | 1,083.00 | 1,088.00 | 1,078.00 | 1,080.00 | 1,059.64 | 2,800 |
| May 07, 2024 | 1,078.00 | 1,083.00 | 1,073.00 | 1,081.00 | 1,060.62 | 3,500 |
| May 02, 2024 | 1,080.00 | 1,087.00 | 1,077.00 | 1,080.00 | 1,059.64 | 5,600 |
| May 01, 2024 | 1,079.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,059.64 | 4,100 |
| Apr 30, 2024 | 1,088.00 | 1,088.00 | 1,071.00 | 1,080.00 | 1,059.64 | 11,900 |
| Apr 26, 2024 | 1,080.00 | 1,092.00 | 1,080.00 | 1,089.00 | 1,068.47 | 8,600 |
| Apr 25, 2024 | 1,074.00 | 1,080.00 | 1,069.00 | 1,080.00 | 1,059.64 | 11,600 |
| Apr 24, 2024 | 1,064.00 | 1,072.00 | 1,062.00 | 1,072.00 | 1,051.79 | 16,600 |
| Apr 23, 2024 | 1,022.00 | 1,048.00 | 1,011.00 | 1,048.00 | 1,028.24 | 10,000 |
| Apr 22, 2024 | 1,024.00 | 1,030.00 | 1,020.00 | 1,023.00 | 1,003.72 | 2,800 |
| Apr 19, 2024 | 1,033.00 | 1,041.00 | 1,024.00 | 1,024.00 | 1,004.70 | 2,400 |
| Apr 18, 2024 | 1,031.00 | 1,037.00 | 1,031.00 | 1,037.00 | 1,017.45 | 200 |
| Apr 17, 2024 | 1,018.00 | 1,043.00 | 1,016.00 | 1,031.00 | 1,011.57 | 4,800 |
| Apr 16, 2024 | 1,037.00 | 1,037.00 | 1,015.00 | 1,016.00 | 996.85 | 15,500 |
| Apr 15, 2024 | 1,043.00 | 1,043.00 | 1,034.00 | 1,037.00 | 1,017.45 | 2,100 |
| Apr 12, 2024 | 1,047.00 | 1,060.00 | 1,043.00 | 1,043.00 | 1,023.34 | 7,000 |
| Apr 11, 2024 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,030.21 | 1,200 |
| Apr 10, 2024 | 1,038.00 | 1,046.00 | 1,033.00 | 1,046.00 | 1,026.28 | 3,900 |
| Apr 09, 2024 | 1,039.00 | 1,039.00 | 1,032.00 | 1,037.00 | 1,017.45 | 4,500 |
| Apr 08, 2024 | 1,042.00 | 1,044.00 | 1,036.00 | 1,036.00 | 1,016.47 | 3,800 |
| Apr 05, 2024 | 1,046.00 | 1,046.00 | 1,040.00 | 1,040.00 | 1,020.40 | 2,800 |
| Apr 04, 2024 | 1,049.00 | 1,049.00 | 1,045.00 | 1,046.00 | 1,026.28 | 3,800 |
| Apr 03, 2024 | 1,054.00 | 1,054.00 | 1,047.00 | 1,053.00 | 1,033.15 | 2,100 |
| Apr 02, 2024 | 1,047.00 | 1,057.00 | 1,047.00 | 1,054.00 | 1,034.13 | 2,000 |
| Apr 01, 2024 | 1,053.00 | 1,061.00 | 1,044.00 | 1,047.00 | 1,027.26 | 11,000 |
| Mar 29, 2024 | 1,066.00 | 1,073.00 | 1,053.00 | 1,059.00 | 1,039.04 | 7,900 |
| Mar 28, 2024 | 1,067.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,049.83 | 10,200 |
| Mar 27, 2024 | 1,056.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,054.74 | 9,100 |
| Mar 26, 2024 | 1,060.00 | 1,060.00 | 1,049.00 | 1,059.00 | 1,039.04 | 7,500 |
| Mar 25, 2024 | 1,064.00 | 1,064.00 | 1,049.00 | 1,060.00 | 1,040.02 | 5,400 |
| Mar 22, 2024 | 1,086.00 | 1,086.00 | 1,050.00 | 1,055.00 | 1,035.11 | 4,900 |
| Mar 21, 2024 | 1,080.00 | 1,085.00 | 1,072.00 | 1,081.00 | 1,060.62 | 5,800 |
| Mar 19, 2024 | 1,078.00 | 1,081.00 | 1,051.00 | 1,070.00 | 1,049.83 | 6,800 |
| Mar 18, 2024 | 1,063.00 | 1,082.00 | 1,043.00 | 1,064.00 | 1,043.94 | 4,400 |
| Mar 15, 2024 | 1,041.00 | 1,058.00 | 1,041.00 | 1,058.00 | 1,038.06 | 1,400 |
| Mar 14, 2024 | 1,058.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,030.21 | 7,800 |
| Mar 13, 2024 | 1,065.00 | 1,070.00 | 1,057.00 | 1,058.00 | 1,038.06 | 1,500 |
| Mar 12, 2024 | 1,067.00 | 1,067.00 | 1,057.00 | 1,064.00 | 1,043.94 | 1,500 |
| Mar 11, 2024 | 1,065.00 | 1,078.00 | 1,058.00 | 1,071.00 | 1,050.81 | 6,300 |
| Mar 08, 2024 | 1,061.00 | 1,090.00 | 1,051.00 | 1,070.00 | 1,049.83 | 4,400 |
| Mar 07, 2024 | 1,063.00 | 1,091.00 | 1,031.00 | 1,061.00 | 1,041.00 | 13,800 |
| Mar 06, 2024 | 1,030.00 | 1,063.00 | 1,028.00 | 1,063.00 | 1,042.96 | 9,400 |
| Mar 05, 2024 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,010.58 | 2,900 |
| Mar 04, 2024 | 1,025.00 | 1,029.00 | 1,021.00 | 1,028.00 | 1,008.62 | 1,900 |
| Mar 01, 2024 | 1,027.00 | 1,027.00 | 1,020.00 | 1,020.00 | 1,000.77 | 2,100 |
| Feb 29, 2024 | 1,024.00 | 1,027.00 | 1,013.00 | 1,027.00 | 1,007.64 | 4,500 |
| Feb 28, 2024 | 1,020.00 | 1,024.00 | 1,010.00 | 1,024.00 | 1,004.70 | 5,000 |
| Feb 27, 2024 | 1,017.00 | 1,030.00 | 1,017.00 | 1,020.00 | 1,000.77 | 6,300 |
| Feb 26, 2024 | 1,024.00 | 1,030.00 | 1,014.00 | 1,019.00 | 999.79 | 27,200 |
| Feb 22, 2024 | 1,014.00 | 1,024.00 | 1,001.00 | 1,024.00 | 1,004.70 | 6,500 |
| Feb 21, 2024 | 1,017.00 | 1,026.00 | 1,001.00 | 1,015.00 | 995.87 | 6,700 |
| Feb 20, 2024 | 1,040.00 | 1,055.00 | 1,014.00 | 1,025.00 | 1,005.68 | 14,000 |
| Feb 19, 2024 | 997.00 | 1,046.00 | 997.00 | 1,033.00 | 1,013.53 | 52,400 |
| Feb 16, 2024 | 973.00 | 992.00 | 973.00 | 986.00 | 967.41 | 7,000 |
| Feb 15, 2024 | 967.00 | 982.00 | 963.00 | 969.00 | 950.73 | 5,400 |
| Feb 14, 2024 | 983.00 | 985.00 | 960.00 | 982.00 | 963.49 | 15,900 |
| Feb 13, 2024 | 986.00 | 994.00 | 980.00 | 986.00 | 967.41 | 9,700 |
| Feb 09, 2024 | 988.00 | 991.00 | 986.00 | 986.00 | 967.41 | 3,000 |
| Feb 08, 2024 | 994.00 | 994.00 | 982.00 | 988.00 | 969.38 | 3,400 |
| Feb 07, 2024 | 995.00 | 995.00 | 990.00 | 990.00 | 971.34 | 2,800 |
| Feb 06, 2024 | 995.00 | 996.00 | 994.00 | 995.00 | 976.24 | 2,900 |
| Feb 05, 2024 | 995.00 | 995.00 | 992.00 | 994.00 | 975.26 | 2,100 |
| Feb 02, 2024 | 996.00 | 996.00 | 988.00 | 993.00 | 974.28 | 2,200 |
| Feb 01, 2024 | 993.00 | 993.00 | 982.00 | 990.00 | 971.34 | 5,400 |
| *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.