Advertisement
U.S. Markets open in 4 hrs 52 mins
S&P Futures
5,896.25 -23.75 (-0.40%) Dow Futures
43,338.00 -202.00 (-0.46%) Nasdaq Futures
20,551.50 -82.00 (-0.40%) Russell 2000 Futures
2,296.60 -21.10 (-0.91%) Crude Oil
68.66 -0.50 (-0.72%) Gold
2,633.60 +19.00 (+0.73%)
Kyudenko Corporation (1959.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:45PM JST
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 5,190.00 | 5,379.00 | 5,188.00 | 5,313.00 | 5,313.00 | 309,000 |
| Nov 18, 2024 | 5,428.00 | 5,465.00 | 5,252.00 | 5,266.00 | 5,266.00 | 345,100 |
| Nov 15, 2024 | 5,500.00 | 5,537.00 | 5,462.00 | 5,462.00 | 5,462.00 | 179,700 |
| Nov 14, 2024 | 5,454.00 | 5,527.00 | 5,454.00 | 5,486.00 | 5,486.00 | 171,200 |
| Nov 13, 2024 | 5,553.00 | 5,571.00 | 5,480.00 | 5,497.00 | 5,497.00 | 269,100 |
| Nov 12, 2024 | 5,533.00 | 5,625.00 | 5,517.00 | 5,592.00 | 5,592.00 | 294,700 |
| Nov 11, 2024 | 5,608.00 | 5,675.00 | 5,523.00 | 5,538.00 | 5,538.00 | 397,000 |
| Nov 08, 2024 | 5,577.00 | 5,678.00 | 5,558.00 | 5,621.00 | 5,621.00 | 293,900 |
| Nov 07, 2024 | 5,575.00 | 5,625.00 | 5,470.00 | 5,594.00 | 5,594.00 | 325,700 |
| Nov 06, 2024 | 5,516.00 | 5,598.00 | 5,510.00 | 5,526.00 | 5,526.00 | 403,100 |
| Nov 05, 2024 | 5,487.00 | 5,565.00 | 5,422.00 | 5,516.00 | 5,516.00 | 507,800 |
| Nov 01, 2024 | 5,488.00 | 5,585.00 | 5,422.00 | 5,522.00 | 5,522.00 | 909,600 |
| Oct 31, 2024 | 5,639.00 | 5,639.00 | 5,474.00 | 5,503.00 | 5,503.00 | 1,612,100 |
| Oct 30, 2024 | 6,323.00 | 6,498.00 | 6,193.00 | 6,318.00 | 6,318.00 | 686,800 |
| Oct 29, 2024 | 6,030.00 | 6,164.00 | 6,009.00 | 6,126.00 | 6,126.00 | 226,400 |
| Oct 28, 2024 | 5,932.00 | 6,063.00 | 5,882.00 | 6,030.00 | 6,030.00 | 213,900 |
| Oct 25, 2024 | 5,941.00 | 5,942.00 | 5,867.00 | 5,900.00 | 5,900.00 | 193,500 |
| Oct 24, 2024 | 5,888.00 | 5,963.00 | 5,845.00 | 5,941.00 | 5,941.00 | 192,600 |
| Oct 23, 2024 | 6,075.00 | 6,075.00 | 5,965.00 | 5,980.00 | 5,980.00 | 96,300 |
| Oct 22, 2024 | 6,126.00 | 6,167.00 | 6,046.00 | 6,075.00 | 6,075.00 | 134,200 |
| Oct 21, 2024 | 6,190.00 | 6,240.00 | 6,167.00 | 6,182.00 | 6,182.00 | 147,100 |
| Oct 18, 2024 | 6,252.00 | 6,269.00 | 6,148.00 | 6,193.00 | 6,193.00 | 267,600 |
| Oct 17, 2024 | 6,394.00 | 6,394.00 | 6,290.00 | 6,318.00 | 6,318.00 | 207,200 |
| Oct 16, 2024 | 6,431.00 | 6,519.00 | 6,333.00 | 6,344.00 | 6,344.00 | 171,000 |
| Oct 15, 2024 | 6,393.00 | 6,486.00 | 6,321.00 | 6,447.00 | 6,447.00 | 189,400 |
| Oct 11, 2024 | 6,385.00 | 6,411.00 | 6,355.00 | 6,393.00 | 6,393.00 | 96,700 |
| Oct 10, 2024 | 6,475.00 | 6,480.00 | 6,378.00 | 6,385.00 | 6,385.00 | 116,700 |
| Oct 09, 2024 | 6,563.00 | 6,578.00 | 6,435.00 | 6,458.00 | 6,458.00 | 96,400 |
| Oct 08, 2024 | 6,477.00 | 6,580.00 | 6,455.00 | 6,506.00 | 6,506.00 | 121,900 |
| Oct 07, 2024 | 6,579.00 | 6,579.00 | 6,422.00 | 6,525.00 | 6,525.00 | 157,000 |
| Oct 04, 2024 | 6,536.00 | 6,561.00 | 6,411.00 | 6,519.00 | 6,519.00 | 229,700 |
| Oct 03, 2024 | 6,730.00 | 6,739.00 | 6,504.00 | 6,519.00 | 6,519.00 | 174,400 |
| Oct 02, 2024 | 6,731.00 | 6,799.00 | 6,594.00 | 6,607.00 | 6,607.00 | 97,900 |
| Oct 01, 2024 | 6,790.00 | 6,845.00 | 6,753.00 | 6,773.00 | 6,773.00 | 111,600 |
| Sep 30, 2024 | 6,610.00 | 6,871.00 | 6,590.00 | 6,763.00 | 6,763.00 | 208,200 |
| Sep 27, 2024 | 6,900.00 | 6,900.00 | 6,808.00 | 6,860.00 | 6,860.00 | 126,000 |
| Sep 26, 2024 | 6,756.00 | 6,964.00 | 6,747.00 | 6,929.00 | 6,929.00 | 219,200 |
| Sep 25, 2024 | 6,743.00 | 6,762.00 | 6,649.00 | 6,718.00 | 6,718.00 | 191,900 |
| Sep 24, 2024 | 6,712.00 | 6,790.00 | 6,656.00 | 6,743.00 | 6,743.00 | 163,100 |
| Sep 20, 2024 | 6,640.00 | 6,703.00 | 6,572.00 | 6,612.00 | 6,612.00 | 289,500 |
| Sep 19, 2024 | 6,719.00 | 6,752.00 | 6,583.00 | 6,639.00 | 6,639.00 | 154,300 |
| Sep 18, 2024 | 6,556.00 | 6,744.00 | 6,535.00 | 6,649.00 | 6,649.00 | 180,900 |
| Sep 17, 2024 | 6,541.00 | 6,549.00 | 6,415.00 | 6,530.00 | 6,530.00 | 105,200 |
| Sep 13, 2024 | 6,628.00 | 6,648.00 | 6,477.00 | 6,478.00 | 6,478.00 | 170,200 |
| Sep 12, 2024 | 6,834.00 | 6,834.00 | 6,631.00 | 6,668.00 | 6,668.00 | 332,800 |
| Sep 11, 2024 | 6,567.00 | 6,755.00 | 6,542.00 | 6,701.00 | 6,701.00 | 367,300 |
| Sep 10, 2024 | 6,542.00 | 6,617.00 | 6,515.00 | 6,552.00 | 6,552.00 | 152,800 |
| Sep 09, 2024 | 6,472.00 | 6,572.00 | 6,316.00 | 6,542.00 | 6,542.00 | 193,100 |
| Sep 06, 2024 | 6,574.00 | 6,688.00 | 6,541.00 | 6,572.00 | 6,572.00 | 223,800 |
| Sep 05, 2024 | 6,570.00 | 6,620.00 | 6,511.00 | 6,532.00 | 6,532.00 | 105,800 |
| Sep 04, 2024 | 6,596.00 | 6,686.00 | 6,500.00 | 6,561.00 | 6,561.00 | 172,700 |
| Sep 03, 2024 | 6,597.00 | 6,774.00 | 6,585.00 | 6,696.00 | 6,696.00 | 122,900 |
| Sep 02, 2024 | 6,595.00 | 6,622.00 | 6,550.00 | 6,597.00 | 6,597.00 | 81,500 |
| Aug 30, 2024 | 6,473.00 | 6,569.00 | 6,472.00 | 6,545.00 | 6,545.00 | 117,300 |
| Aug 29, 2024 | 6,535.00 | 6,594.00 | 6,405.00 | 6,446.00 | 6,446.00 | 268,600 |
| Aug 28, 2024 | 6,650.00 | 6,694.00 | 6,459.00 | 6,570.00 | 6,570.00 | 123,800 |
| Aug 27, 2024 | 6,540.00 | 6,616.00 | 6,464.00 | 6,607.00 | 6,607.00 | 91,700 |
| Aug 26, 2024 | 6,548.00 | 6,604.00 | 6,470.00 | 6,550.00 | 6,550.00 | 139,000 |
| Aug 23, 2024 | 6,302.00 | 6,507.00 | 6,302.00 | 6,497.00 | 6,497.00 | 221,300 |
| Aug 22, 2024 | 6,211.00 | 6,302.00 | 6,200.00 | 6,283.00 | 6,283.00 | 217,500 |
| Aug 21, 2024 | 6,265.00 | 6,352.00 | 6,265.00 | 6,311.00 | 6,311.00 | 170,300 |
| Aug 20, 2024 | 6,260.00 | 6,429.00 | 6,234.00 | 6,377.00 | 6,377.00 | 217,600 |
| Aug 19, 2024 | 6,262.00 | 6,299.00 | 6,198.00 | 6,230.00 | 6,230.00 | 144,000 |
| Aug 16, 2024 | 6,261.00 | 6,280.00 | 6,192.00 | 6,264.00 | 6,264.00 | 147,700 |
| Aug 15, 2024 | 6,120.00 | 6,253.00 | 6,112.00 | 6,212.00 | 6,212.00 | 234,400 |
| Aug 14, 2024 | 6,167.00 | 6,262.00 | 6,131.00 | 6,210.00 | 6,210.00 | 323,500 |
| Aug 13, 2024 | 6,179.00 | 6,331.00 | 6,170.00 | 6,267.00 | 6,267.00 | 316,100 |
| Aug 09, 2024 | 6,360.00 | 6,456.00 | 6,154.00 | 6,260.00 | 6,260.00 | 291,800 |
| Aug 08, 2024 | 6,100.00 | 6,275.00 | 6,062.00 | 6,180.00 | 6,180.00 | 302,400 |
| Aug 07, 2024 | 6,127.00 | 6,360.00 | 6,020.00 | 6,146.00 | 6,146.00 | 277,300 |
| Aug 06, 2024 | 5,882.00 | 6,158.00 | 5,811.00 | 6,050.00 | 6,050.00 | 371,100 |
| Aug 05, 2024 | 6,016.00 | 6,179.00 | 5,497.00 | 5,582.00 | 5,582.00 | 419,700 |
| Aug 02, 2024 | 6,531.00 | 6,600.00 | 6,390.00 | 6,396.00 | 6,396.00 | 422,800 |
| Aug 01, 2024 | 7,030.00 | 7,084.00 | 6,604.00 | 6,631.00 | 6,631.00 | 555,000 |
| Jul 31, 2024 | 6,657.00 | 6,949.00 | 6,583.00 | 6,947.00 | 6,947.00 | 775,300 |
| Jul 30, 2024 | 6,400.00 | 6,770.00 | 6,400.00 | 6,723.00 | 6,723.00 | 1,874,900 |
| Jul 29, 2024 | 5,688.00 | 5,816.00 | 5,683.00 | 5,809.00 | 5,809.00 | 412,600 |
| Jul 26, 2024 | 5,609.00 | 5,652.00 | 5,555.00 | 5,589.00 | 5,589.00 | 219,900 |
| Jul 25, 2024 | 5,615.00 | 5,667.00 | 5,559.00 | 5,609.00 | 5,609.00 | 228,000 |
| Jul 24, 2024 | 5,774.00 | 5,775.00 | 5,667.00 | 5,680.00 | 5,680.00 | 191,300 |
| Jul 23, 2024 | 5,789.00 | 5,846.00 | 5,768.00 | 5,791.00 | 5,791.00 | 179,900 |
| Jul 22, 2024 | 5,750.00 | 5,808.00 | 5,670.00 | 5,789.00 | 5,789.00 | 268,100 |
| Jul 19, 2024 | 5,808.00 | 5,823.00 | 5,731.00 | 5,769.00 | 5,769.00 | 210,600 |
| Jul 18, 2024 | 5,761.00 | 5,855.00 | 5,708.00 | 5,808.00 | 5,808.00 | 231,900 |
| Jul 17, 2024 | 5,785.00 | 5,811.00 | 5,724.00 | 5,764.00 | 5,764.00 | 205,500 |
| Jul 16, 2024 | 5,797.00 | 5,806.00 | 5,753.00 | 5,753.00 | 5,753.00 | 145,100 |
| Jul 12, 2024 | 5,692.00 | 5,811.00 | 5,648.00 | 5,739.00 | 5,739.00 | 200,800 |
| Jul 11, 2024 | 5,665.00 | 5,724.00 | 5,618.00 | 5,712.00 | 5,712.00 | 169,700 |
| Jul 10, 2024 | 5,626.00 | 5,648.00 | 5,571.00 | 5,633.00 | 5,633.00 | 156,800 |
| Jul 09, 2024 | 5,583.00 | 5,649.00 | 5,573.00 | 5,635.00 | 5,635.00 | 156,000 |
| Jul 08, 2024 | 5,642.00 | 5,660.00 | 5,581.00 | 5,599.00 | 5,599.00 | 124,700 |
| Jul 05, 2024 | 5,750.00 | 5,765.00 | 5,659.00 | 5,660.00 | 5,660.00 | 143,500 |
| Jul 04, 2024 | 5,818.00 | 5,845.00 | 5,769.00 | 5,772.00 | 5,772.00 | 155,900 |
| Jul 03, 2024 | 5,762.00 | 5,812.00 | 5,685.00 | 5,768.00 | 5,768.00 | 222,200 |
| Jul 02, 2024 | 5,836.00 | 5,847.00 | 5,701.00 | 5,754.00 | 5,754.00 | 262,200 |
| Jul 01, 2024 | 5,895.00 | 5,939.00 | 5,690.00 | 5,849.00 | 5,849.00 | 307,100 |
| Jun 28, 2024 | 5,916.00 | 5,934.00 | 5,864.00 | 5,913.00 | 5,913.00 | 191,600 |
| Jun 27, 2024 | 5,886.00 | 5,928.00 | 5,840.00 | 5,911.00 | 5,911.00 | 336,500 |
| Jun 26, 2024 | 5,875.00 | 5,940.00 | 5,811.00 | 5,869.00 | 5,869.00 | 231,100 |
| Jun 25, 2024 | 5,779.00 | 5,854.00 | 5,765.00 | 5,852.00 | 5,852.00 | 168,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.