New Zealand markets closed

Benefit One Inc. (2412.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,163.50-1.50 (-0.07%)
At close: 03:15PM JST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242,165.502,166.502,163.502,163.502,163.50567,700
30 Apr 20242,166.002,167.002,165.002,165.002,165.00545,500
26 Apr 20242,166.002,167.502,165.002,165.002,165.00261,500
25 Apr 20242,165.502,167.002,165.002,165.502,165.50286,900
24 Apr 20242,166.002,167.502,165.002,165.002,165.00373,700
23 Apr 20242,165.502,169.502,164.502,165.002,165.00386,700
22 Apr 20242,166.002,167.502,164.502,164.502,164.50583,100
19 Apr 20242,165.002,167.002,164.502,165.502,165.50587,400
18 Apr 20242,165.002,167.002,164.502,164.502,164.50335,500
17 Apr 20242,166.002,166.002,164.002,164.002,164.00375,100
16 Apr 20242,166.002,167.002,164.502,164.502,164.50411,700
15 Apr 20242,168.002,169.502,165.502,166.002,166.00281,900
12 Apr 20242,169.502,171.502,166.502,167.002,167.00196,200
11 Apr 20242,166.502,171.502,166.502,168.002,168.00220,000
10 Apr 20242,165.002,167.002,164.502,165.502,165.50267,400
09 Apr 20242,167.002,170.002,164.002,164.502,164.50268,300
08 Apr 20242,167.002,171.502,166.502,168.502,168.50302,600
05 Apr 20242,162.502,166.002,162.502,164.502,164.50343,700
04 Apr 20242,164.502,166.002,162.002,162.002,162.00574,100
03 Apr 20242,164.002,166.002,162.502,163.002,163.00385,500
02 Apr 20242,164.002,167.002,163.002,163.502,163.50340,300
01 Apr 20242,165.502,166.502,162.502,162.502,162.50222,700
29 Mar 20242,163.002,166.002,162.502,163.502,163.50374,100
28 Mar 20242,162.002,166.502,160.502,161.502,161.503,117,000
28 Mar 202436 Dividend
27 Mar 20242,163.002,165.002,161.002,161.502,125.50944,500
26 Mar 20242,164.002,168.502,161.502,168.502,132.38282,600
25 Mar 20242,164.502,170.002,160.002,160.502,124.52810,200
22 Mar 20242,164.502,173.002,161.502,173.002,136.81618,600
21 Mar 20242,167.502,178.002,161.002,162.502,126.481,200,500
19 Mar 20242,161.002,163.502,159.002,162.002,125.992,262,600
18 Mar 20242,162.002,168.502,161.002,161.002,125.011,557,600
15 Mar 20242,162.002,163.502,158.002,160.002,124.024,786,300
14 Mar 20242,165.002,171.002,162.002,162.002,125.993,028,000
13 Mar 20242,163.502,171.502,162.502,165.002,128.94607,100
12 Mar 20242,159.502,166.002,157.502,166.002,129.93657,300
11 Mar 20242,156.002,163.002,152.002,163.002,126.98898,100
08 Mar 20242,161.002,166.002,156.002,163.002,126.98635,200
07 Mar 20242,168.002,169.502,166.002,169.002,132.881,253,700
06 Mar 20242,169.502,170.002,167.502,168.002,131.892,389,800
05 Mar 20242,168.502,170.002,168.502,169.502,133.372,046,000
04 Mar 20242,169.002,169.502,168.502,168.502,132.381,966,900
01 Mar 20242,169.002,169.502,168.502,169.002,132.881,465,500
29 Feb 20242,169.002,170.502,168.002,168.502,132.382,286,300
28 Feb 20242,169.002,170.002,168.502,168.502,132.381,263,600
27 Feb 20242,168.502,169.502,168.002,168.002,131.891,730,300
26 Feb 20242,168.502,169.002,168.002,168.002,131.892,070,600
22 Feb 20242,169.502,170.002,168.002,168.502,132.381,905,700
21 Feb 20242,169.502,170.002,168.002,168.502,132.381,364,600
20 Feb 20242,168.002,169.502,167.502,169.002,132.882,619,500
19 Feb 20242,167.502,169.002,167.502,167.502,131.401,137,900
16 Feb 20242,168.002,168.502,167.002,167.502,131.401,648,500
15 Feb 20242,168.502,169.502,167.002,167.502,131.402,188,700
14 Feb 20242,168.502,170.002,168.002,168.002,131.891,756,400
13 Feb 20242,169.002,170.502,168.002,169.502,133.372,644,100
09 Feb 20242,168.002,172.502,167.502,171.502,135.335,604,300
08 Feb 20242,095.002,099.502,081.002,085.002,050.271,086,300
07 Feb 20242,103.002,106.502,096.002,097.002,062.07587,200
06 Feb 20242,108.002,111.502,100.002,100.002,065.02520,300
05 Feb 20242,105.002,114.502,101.502,103.002,067.97622,500
02 Feb 20242,102.002,106.002,099.502,102.002,066.99808,100
01 Feb 20242,116.502,117.002,000.502,095.002,060.112,417,800
31 Jan 20242,128.002,128.002,103.002,120.002,084.691,934,600
30 Jan 20242,132.002,139.502,123.502,125.502,090.10947,400
29 Jan 20242,130.502,134.502,124.502,127.002,091.571,118,700
26 Jan 20242,133.002,136.502,128.002,130.002,094.521,298,700
25 Jan 20242,130.002,135.002,130.002,133.502,097.97961,500
24 Jan 20242,130.502,133.002,124.002,125.002,089.611,484,300
23 Jan 20242,133.002,140.502,129.002,134.002,098.46732,200
22 Jan 20242,135.502,137.002,124.502,130.002,094.52813,000
19 Jan 20242,140.502,145.002,130.502,136.002,100.42540,700
18 Jan 20242,124.002,145.502,124.002,141.502,105.83892,700
17 Jan 20242,125.002,129.502,121.502,126.002,090.591,684,900
16 Jan 20242,120.002,123.002,120.002,120.002,084.691,026,600
15 Jan 20242,120.002,120.502,117.502,117.502,082.23201,000
12 Jan 20242,119.002,123.502,116.502,117.502,082.23995,500
11 Jan 20242,113.002,117.502,111.002,114.002,078.791,457,300
10 Jan 20242,123.002,124.502,112.002,112.002,076.821,543,200
09 Jan 20242,115.502,122.002,110.002,122.002,086.661,809,800
05 Jan 20242,123.002,123.502,107.502,110.002,074.86967,200
04 Jan 20242,123.002,126.502,106.002,106.002,070.921,391,300
29 Dec 20232,122.502,125.502,120.502,122.502,087.15865,700
28 Dec 20232,123.002,125.002,118.502,121.002,085.671,025,900
27 Dec 20232,123.002,127.502,121.502,123.002,087.64646,100
26 Dec 20232,123.002,134.502,121.002,123.002,087.641,062,100
25 Dec 20232,118.002,126.002,117.002,120.002,084.691,004,500
22 Dec 20232,118.002,129.502,112.002,117.002,081.743,301,100
21 Dec 20232,000.002,003.001,980.502,000.001,966.69633,500
20 Dec 20231,995.002,004.001,990.501,995.501,962.26489,100
19 Dec 20231,980.001,999.501,976.001,991.001,957.84694,100
18 Dec 20231,980.002,009.001,963.002,009.001,975.54735,300
15 Dec 20231,966.001,997.001,955.001,980.001,947.02589,600
14 Dec 20231,966.002,012.501,942.501,965.001,932.27855,000
13 Dec 20231,950.001,966.001,940.001,957.001,924.411,147,600
12 Dec 20231,959.001,970.001,899.001,915.501,883.602,596,500
11 Dec 20231,920.002,000.001,920.001,970.001,937.192,990,400
08 Dec 20231,870.001,912.001,847.501,912.001,880.167,484,400
07 Dec 20231,524.001,525.501,512.001,512.001,486.821,046,700
06 Dec 20231,515.001,528.001,514.501,525.001,499.60763,500
05 Dec 20231,507.001,520.501,504.501,515.001,489.77481,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...