Canada markets close in 4 hours 58 minutes

Kyodo Paper Holdings (9849.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,910.000.00 (0.00%)
At close: 03:15PM JST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20244,910.004,910.004,910.004,910.004,910.00-
May 30, 20244,910.004,910.004,910.004,910.004,910.00-
May 29, 20244,910.004,910.004,910.004,910.004,910.00100
May 28, 20244,940.004,940.004,940.004,940.004,940.00-
May 27, 20244,910.004,940.004,910.004,940.004,940.00300
May 24, 20244,895.004,945.004,895.004,945.004,945.00300
May 23, 20244,950.004,950.004,950.004,950.004,950.00-
May 22, 20244,950.004,950.004,950.004,950.004,950.00-
May 21, 20244,895.004,950.004,895.004,950.004,950.00200
May 20, 20244,920.004,920.004,895.004,895.004,895.00300
May 17, 20244,895.004,895.004,895.004,895.004,895.00100
May 16, 20244,930.004,930.004,930.004,930.004,930.00100
May 15, 20244,940.004,940.004,940.004,940.004,940.00100
May 14, 20244,950.004,950.004,940.004,940.004,940.00400
May 13, 20244,845.004,845.004,845.004,845.004,845.00-
May 10, 20244,845.004,845.004,845.004,845.004,845.00200
May 09, 20244,835.004,835.004,835.004,835.004,835.00-
May 08, 20244,835.004,835.004,835.004,835.004,835.00-
May 07, 20244,835.004,835.004,835.004,835.004,835.00-
May 02, 20244,835.004,835.004,835.004,835.004,835.00100
May 01, 20244,870.004,870.004,870.004,870.004,870.00100
Apr 30, 20244,950.004,950.004,950.004,950.004,950.00-
Apr 26, 20244,950.004,950.004,950.004,950.004,950.00-
Apr 25, 20244,950.004,950.004,950.004,950.004,950.00-
Apr 24, 20244,950.004,950.004,950.004,950.004,950.00-
Apr 23, 20244,950.004,950.004,950.004,950.004,950.00100
Apr 22, 20244,950.004,950.004,950.004,950.004,950.00200
Apr 19, 20244,800.004,800.004,800.004,800.004,800.00-
Apr 18, 20244,800.004,800.004,800.004,800.004,800.00100
Apr 17, 20244,800.004,800.004,800.004,800.004,800.00100
Apr 16, 20244,790.004,790.004,785.004,785.004,785.00200
Apr 15, 20244,900.004,900.004,800.004,800.004,800.00300
Apr 12, 20244,880.004,880.004,880.004,880.004,880.00-
Apr 11, 20244,880.004,880.004,880.004,880.004,880.00-
Apr 10, 20244,810.004,880.004,810.004,880.004,880.00300
Apr 09, 20244,750.004,750.004,750.004,750.004,750.00100
Apr 08, 20244,750.004,750.004,750.004,750.004,750.00100
Apr 05, 20244,760.004,760.004,760.004,760.004,760.00200
Apr 04, 20244,760.004,760.004,760.004,760.004,760.00100
Apr 03, 20244,810.004,810.004,810.004,810.004,810.00-
Apr 02, 20244,810.004,810.004,810.004,810.004,810.00100
Apr 01, 20244,800.004,845.004,800.004,800.004,800.00300
Mar 29, 20244,870.004,870.004,850.004,850.004,850.00200
Mar 28, 20245,040.005,040.004,730.004,870.004,870.001,100
Mar 28, 202450 Dividend
Mar 27, 20245,020.005,100.005,020.005,100.005,050.00800
Mar 26, 20245,020.005,080.005,000.005,080.005,030.20600
Mar 25, 20245,070.005,070.004,980.004,980.004,931.18500
Mar 22, 20244,890.004,890.004,890.004,890.004,842.06100
Mar 21, 20244,890.004,890.004,890.004,890.004,842.06200
Mar 19, 20244,890.004,890.004,890.004,890.004,842.06-
Mar 18, 20244,890.004,890.004,890.004,890.004,842.06300
Mar 15, 20244,930.004,930.004,820.004,890.004,842.06500
Mar 14, 20244,930.004,930.004,930.004,930.004,881.67100
Mar 13, 20244,910.004,980.004,910.004,980.004,931.18200
Mar 12, 20244,915.004,915.004,910.004,910.004,861.86200
Mar 11, 20244,920.004,920.004,920.004,920.004,871.76-
Mar 08, 20244,920.004,920.004,920.004,920.004,871.76-
Mar 07, 20244,920.004,920.004,920.004,920.004,871.76-
Mar 06, 20244,920.004,920.004,920.004,920.004,871.76100
Mar 05, 20245,030.005,030.004,930.004,930.004,881.67400
Mar 04, 20245,030.005,030.005,030.005,030.004,980.69100
Mar 01, 20244,950.004,960.004,915.004,960.004,911.37500
Feb 29, 20244,930.004,930.004,930.004,930.004,881.67100
Feb 28, 20244,920.004,945.004,920.004,945.004,896.52300
Feb 27, 20244,900.004,935.004,895.004,935.004,886.62400
Feb 26, 20244,905.004,905.004,895.004,900.004,851.96400
Feb 22, 20244,875.004,880.004,875.004,880.004,832.16200
Feb 21, 20244,875.004,875.004,875.004,875.004,827.21200
Feb 20, 20244,935.004,935.004,925.004,925.004,876.72400
Feb 19, 20244,875.004,875.004,875.004,875.004,827.21100
Feb 16, 20244,805.004,805.004,805.004,805.004,757.89100
Feb 15, 20244,830.004,830.004,800.004,800.004,752.94200
Feb 14, 20244,855.004,900.004,850.004,900.004,851.96400
Feb 13, 20244,900.004,900.004,900.004,900.004,851.96100
Feb 09, 20244,815.004,885.004,815.004,885.004,837.11300
Feb 08, 20244,875.004,875.004,875.004,875.004,827.21-
Feb 07, 20244,875.004,875.004,875.004,875.004,827.21100
Feb 06, 20244,805.004,805.004,805.004,805.004,757.89-
Feb 05, 20244,805.004,805.004,805.004,805.004,757.89-
Feb 02, 20244,805.004,805.004,805.004,805.004,757.89-
Feb 01, 20244,830.004,830.004,800.004,805.004,757.89300
Jan 31, 20244,825.004,900.004,825.004,900.004,851.96300
Jan 30, 20244,890.004,895.004,890.004,895.004,847.01200
Jan 29, 20244,870.004,870.004,800.004,825.004,777.70500
Jan 26, 20244,800.004,800.004,800.004,800.004,752.94100
Jan 25, 20244,760.004,760.004,760.004,760.004,713.33-
Jan 24, 20244,760.004,760.004,760.004,760.004,713.33200
Jan 23, 20244,780.004,780.004,780.004,780.004,733.14-
Jan 22, 20244,780.004,780.004,780.004,780.004,733.14-
Jan 19, 20244,780.004,780.004,780.004,780.004,733.14-
Jan 18, 20244,770.004,780.004,770.004,780.004,733.14200
Jan 17, 20244,780.004,780.004,780.004,780.004,733.14-
Jan 16, 20244,780.004,780.004,780.004,780.004,733.14100
Jan 15, 20244,800.004,800.004,800.004,800.004,752.94100
Jan 12, 20244,800.004,800.004,800.004,800.004,752.94-
Jan 11, 20244,800.004,800.004,800.004,800.004,752.94100
Jan 10, 20244,765.004,765.004,765.004,765.004,718.28100
Jan 09, 20244,830.004,830.004,765.004,765.004,718.28300
Jan 05, 20244,800.004,800.004,800.004,800.004,752.94100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...