SEKIDO Co., Ltd. (9878.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 679.00 | 680.00 | 675.00 | 675.00 | 675.00 | 900 |
| May 21, 2024 | 676.00 | 690.00 | 676.00 | 689.00 | 689.00 | 2,700 |
| May 20, 2024 | 671.00 | 690.00 | 671.00 | 684.00 | 684.00 | 8,600 |
| May 17, 2024 | 667.00 | 680.00 | 667.00 | 671.00 | 671.00 | 5,100 |
| May 16, 2024 | 692.00 | 700.00 | 661.00 | 675.00 | 675.00 | 10,800 |
| May 15, 2024 | 700.00 | 700.00 | 691.00 | 692.00 | 692.00 | 8,100 |
| May 14, 2024 | 707.00 | 707.00 | 695.00 | 700.00 | 700.00 | 5,200 |
| May 13, 2024 | 695.00 | 705.00 | 693.00 | 705.00 | 705.00 | 5,700 |
| May 10, 2024 | 708.00 | 708.00 | 690.00 | 695.00 | 695.00 | 12,600 |
| May 09, 2024 | 724.00 | 724.00 | 709.00 | 711.00 | 711.00 | 12,000 |
| May 08, 2024 | 751.00 | 752.00 | 717.00 | 717.00 | 717.00 | 75,400 |
| May 07, 2024 | 810.00 | 810.00 | 776.00 | 801.00 | 801.00 | 43,200 |
| May 02, 2024 | 800.00 | 910.00 | 799.00 | 822.00 | 822.00 | 148,700 |
| May 01, 2024 | 764.00 | 791.00 | 753.00 | 780.00 | 780.00 | 12,400 |
| Apr 30, 2024 | 749.00 | 767.00 | 740.00 | 751.00 | 751.00 | 13,800 |
| Apr 26, 2024 | 742.00 | 743.00 | 732.00 | 737.00 | 737.00 | 3,300 |
| Apr 25, 2024 | 748.00 | 749.00 | 736.00 | 740.00 | 740.00 | 2,500 |
| Apr 24, 2024 | 745.00 | 764.00 | 745.00 | 750.00 | 750.00 | 4,900 |
| Apr 23, 2024 | 735.00 | 758.00 | 730.00 | 749.00 | 749.00 | 8,400 |
| Apr 22, 2024 | 740.00 | 753.00 | 730.00 | 732.00 | 732.00 | 8,600 |
| Apr 19, 2024 | 744.00 | 753.00 | 740.00 | 747.00 | 747.00 | 3,000 |
| Apr 18, 2024 | 747.00 | 761.00 | 740.00 | 740.00 | 740.00 | 5,800 |
| Apr 17, 2024 | 765.00 | 779.00 | 745.00 | 745.00 | 745.00 | 10,100 |
| Apr 16, 2024 | 769.00 | 779.00 | 749.00 | 778.00 | 778.00 | 2,200 |
| Apr 15, 2024 | 785.00 | 790.00 | 750.00 | 785.00 | 785.00 | 5,600 |
| Apr 12, 2024 | 785.00 | 795.00 | 784.00 | 784.00 | 784.00 | 2,600 |
| Apr 11, 2024 | 781.00 | 795.00 | 779.00 | 795.00 | 795.00 | 3,600 |
| Apr 10, 2024 | 775.00 | 792.00 | 774.00 | 785.00 | 785.00 | 5,200 |
| Apr 09, 2024 | 779.00 | 780.00 | 777.00 | 777.00 | 777.00 | 1,300 |
| Apr 08, 2024 | 800.00 | 800.00 | 777.00 | 779.00 | 779.00 | 4,300 |
| Apr 05, 2024 | 776.00 | 788.00 | 768.00 | 787.00 | 787.00 | 8,100 |
| Apr 04, 2024 | 832.00 | 835.00 | 789.00 | 791.00 | 791.00 | 14,600 |
| Apr 03, 2024 | 807.00 | 835.00 | 800.00 | 832.00 | 832.00 | 5,100 |
| Apr 02, 2024 | 868.00 | 869.00 | 814.00 | 814.00 | 814.00 | 15,500 |
| Apr 01, 2024 | 860.00 | 864.00 | 851.00 | 864.00 | 864.00 | 3,000 |
| Mar 29, 2024 | 864.00 | 866.00 | 850.00 | 857.00 | 857.00 | 7,100 |
| Mar 28, 2024 | 853.00 | 868.00 | 846.00 | 855.00 | 855.00 | 7,900 |
| Mar 27, 2024 | 860.00 | 869.00 | 851.00 | 860.00 | 860.00 | 7,000 |
| Mar 26, 2024 | 877.00 | 877.00 | 856.00 | 859.00 | 859.00 | 5,000 |
| Mar 25, 2024 | 875.00 | 895.00 | 875.00 | 881.00 | 881.00 | 12,000 |
| Mar 22, 2024 | 886.00 | 889.00 | 869.00 | 885.00 | 885.00 | 18,700 |
| Mar 21, 2024 | 888.00 | 903.00 | 884.00 | 891.00 | 891.00 | 25,500 |
| Mar 19, 2024 | 900.00 | 924.00 | 868.00 | 889.00 | 889.00 | 36,000 |
| Mar 18, 2024 | 940.00 | 991.00 | 895.00 | 903.00 | 903.00 | 128,500 |
| Mar 18, 2024 | 5 Dividend | |||||
| Mar 15, 2024 | 1,005.00 | 1,005.00 | 969.00 | 980.00 | 975.00 | 25,300 |
| Mar 14, 2024 | 1,026.00 | 1,026.00 | 997.00 | 1,010.00 | 1,004.85 | 15,500 |
| Mar 13, 2024 | 1,040.00 | 1,040.00 | 1,013.00 | 1,014.00 | 1,008.83 | 11,600 |
| Mar 12, 2024 | 1,007.00 | 1,035.00 | 995.00 | 1,026.00 | 1,020.77 | 18,400 |
| Mar 11, 2024 | 1,002.00 | 1,008.00 | 981.00 | 1,007.00 | 1,001.86 | 15,200 |
| Mar 08, 2024 | 1,015.00 | 1,038.00 | 1,007.00 | 1,015.00 | 1,009.82 | 17,700 |
| Mar 07, 2024 | 999.00 | 1,015.00 | 962.00 | 1,014.00 | 1,008.83 | 29,900 |
| Mar 06, 2024 | 990.00 | 1,039.00 | 955.00 | 977.00 | 972.02 | 32,900 |
| Mar 05, 2024 | 979.00 | 1,066.00 | 976.00 | 1,000.00 | 994.90 | 197,500 |
| Mar 04, 2024 | 937.00 | 961.00 | 921.00 | 930.00 | 925.26 | 30,000 |
| Mar 01, 2024 | 976.00 | 976.00 | 931.00 | 951.00 | 946.15 | 18,200 |
| Feb 29, 2024 | 980.00 | 980.00 | 964.00 | 978.00 | 973.01 | 6,000 |
| Feb 28, 2024 | 962.00 | 996.00 | 958.00 | 977.00 | 972.02 | 25,100 |
| Feb 27, 2024 | 952.00 | 993.00 | 952.00 | 963.00 | 958.09 | 25,700 |
| Feb 26, 2024 | 930.00 | 976.00 | 930.00 | 951.00 | 946.15 | 22,700 |
| Feb 22, 2024 | 970.00 | 976.00 | 930.00 | 930.00 | 925.26 | 38,300 |
| Feb 21, 2024 | 909.00 | 968.00 | 898.00 | 968.00 | 963.06 | 56,300 |
| Feb 20, 2024 | 920.00 | 920.00 | 898.00 | 902.00 | 897.40 | 14,200 |
| Feb 19, 2024 | 880.00 | 920.00 | 872.00 | 917.00 | 912.32 | 36,000 |
| Feb 16, 2024 | 838.00 | 895.00 | 833.00 | 895.00 | 890.43 | 35,700 |
| Feb 15, 2024 | 817.00 | 840.00 | 804.00 | 835.00 | 830.74 | 30,100 |
| Feb 14, 2024 | 800.00 | 817.00 | 800.00 | 815.00 | 810.84 | 16,400 |
| Feb 13, 2024 | 871.00 | 878.00 | 807.00 | 807.00 | 802.88 | 79,600 |
| Feb 09, 2024 | 842.00 | 924.00 | 840.00 | 901.00 | 896.40 | 61,700 |
| Feb 08, 2024 | 846.00 | 847.00 | 825.00 | 832.00 | 827.76 | 33,500 |
| Feb 07, 2024 | 875.00 | 875.00 | 845.00 | 851.00 | 846.66 | 21,900 |
| Feb 06, 2024 | 851.00 | 872.00 | 848.00 | 865.00 | 860.59 | 24,600 |
| Feb 05, 2024 | 915.00 | 915.00 | 830.00 | 866.00 | 861.58 | 81,400 |
| Feb 02, 2024 | 900.00 | 919.00 | 898.00 | 915.00 | 910.33 | 30,000 |
| Feb 01, 2024 | 940.00 | 967.00 | 902.00 | 905.00 | 900.38 | 86,000 |
| Jan 31, 2024 | 1,042.00 | 1,105.00 | 976.00 | 985.00 | 979.97 | 234,700 |
| Jan 30, 2024 | 1,000.00 | 1,036.00 | 973.00 | 982.00 | 976.99 | 60,300 |
| Jan 29, 2024 | 920.00 | 1,036.00 | 905.00 | 1,015.00 | 1,009.82 | 160,300 |
| Jan 26, 2024 | 953.00 | 992.00 | 887.00 | 920.00 | 915.31 | 339,400 |
| Jan 25, 2024 | 876.00 | 885.00 | 870.00 | 878.00 | 873.52 | 12,800 |
| Jan 24, 2024 | 860.00 | 888.00 | 860.00 | 876.00 | 871.53 | 11,700 |
| Jan 23, 2024 | 888.00 | 894.00 | 838.00 | 860.00 | 855.61 | 31,800 |
| Jan 22, 2024 | 850.00 | 895.00 | 850.00 | 887.00 | 882.47 | 37,900 |
| Jan 19, 2024 | 861.00 | 870.00 | 828.00 | 839.00 | 834.72 | 54,700 |
| Jan 18, 2024 | 795.00 | 937.00 | 792.00 | 873.00 | 868.55 | 311,200 |
| Jan 17, 2024 | 771.00 | 793.00 | 764.00 | 789.00 | 784.97 | 27,400 |
| Jan 16, 2024 | 734.00 | 765.00 | 724.00 | 765.00 | 761.10 | 25,700 |
| Jan 15, 2024 | 734.00 | 734.00 | 724.00 | 724.00 | 720.31 | 4,100 |
| Jan 12, 2024 | 770.00 | 770.00 | 722.00 | 726.00 | 722.30 | 23,300 |
| Jan 11, 2024 | 730.00 | 762.00 | 717.00 | 762.00 | 758.11 | 68,700 |
| Jan 10, 2024 | 753.00 | 753.00 | 710.00 | 716.00 | 712.35 | 45,300 |
| Jan 09, 2024 | 740.00 | 762.00 | 719.00 | 755.00 | 751.15 | 59,900 |
| Jan 05, 2024 | 678.00 | 728.00 | 678.00 | 711.00 | 707.37 | 55,300 |
| Jan 04, 2024 | 640.00 | 708.00 | 640.00 | 688.00 | 684.49 | 65,900 |
| Dec 29, 2023 | 606.00 | 630.00 | 606.00 | 630.00 | 626.79 | 19,600 |
| Dec 28, 2023 | 576.00 | 602.00 | 576.00 | 600.00 | 596.94 | 12,200 |
| Dec 27, 2023 | 572.00 | 576.00 | 569.00 | 575.00 | 572.07 | 7,400 |
| Dec 26, 2023 | 571.00 | 577.00 | 571.00 | 574.00 | 571.07 | 5,400 |
| Dec 25, 2023 | 571.00 | 575.00 | 571.00 | 572.00 | 569.08 | 7,200 |
| Dec 22, 2023 | 571.00 | 580.00 | 570.00 | 572.00 | 569.08 | 3,700 |
| *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.