Benefit One Inc. (2412.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 03:15PM JST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 1:20302600 Stock split | |||||
| 17 May 2024 | 43,955,376,128.00 | 44,097,363,968.00 | 43,955,376,128.00 | 43,975,659,520.00 | 43,975,659,520.00 | - |
| 16 May 2024 | 43,955,376,128.00 | 43,995,942,912.00 | 43,935,092,736.00 | 43,955,376,128.00 | 43,955,376,128.00 | - |
| 15 May 2024 | 43,935,092,736.00 | 43,975,659,520.00 | 43,935,092,736.00 | 43,955,376,128.00 | 43,955,376,128.00 | - |
| 14 May 2024 | 43,935,092,736.00 | 43,975,659,520.00 | 43,935,092,736.00 | 43,935,092,736.00 | 43,935,092,736.00 | - |
| 13 May 2024 | 43,935,092,736.00 | 43,955,376,128.00 | 43,914,809,344.00 | 43,914,809,344.00 | 43,914,809,344.00 | - |
| 10 May 2024 | 43,935,092,736.00 | 43,955,376,128.00 | 43,914,809,344.00 | 43,935,092,736.00 | 43,935,092,736.00 | - |
| 09 May 2024 | 43,914,809,344.00 | 43,955,376,128.00 | 43,914,809,344.00 | 43,914,809,344.00 | 43,914,809,344.00 | - |
| 08 May 2024 | 43,914,809,344.00 | 43,955,376,128.00 | 43,914,809,344.00 | 43,914,809,344.00 | 43,914,809,344.00 | - |
| 07 May 2024 | 43,914,809,344.00 | 43,955,376,128.00 | 43,894,521,856.00 | 43,914,809,344.00 | 43,914,809,344.00 | - |
| 02 May 2024 | 43,904,663,552.00 | 43,924,951,040.00 | 43,894,521,856.00 | 43,904,663,552.00 | 43,904,663,552.00 | - |
| 01 May 2024 | 43,924,951,040.00 | 43,945,234,432.00 | 43,884,380,160.00 | 43,884,380,160.00 | 43,884,380,160.00 | - |
| 30 Apr 2024 | 43,935,092,736.00 | 43,955,376,128.00 | 43,914,809,344.00 | 43,914,809,344.00 | 43,914,809,344.00 | - |
| 26 Apr 2024 | 43,935,092,736.00 | 43,965,517,824.00 | 43,914,809,344.00 | 43,914,809,344.00 | 43,914,809,344.00 | - |
| 25 Apr 2024 | 43,924,951,040.00 | 43,955,376,128.00 | 43,914,809,344.00 | 43,924,951,040.00 | 43,924,951,040.00 | - |
| 24 Apr 2024 | 43,935,092,736.00 | 43,965,517,824.00 | 43,914,809,344.00 | 43,914,809,344.00 | 43,914,809,344.00 | - |
| 23 Apr 2024 | 43,924,951,040.00 | 44,006,084,608.00 | 43,904,663,552.00 | 43,914,809,344.00 | 43,914,809,344.00 | - |
| 22 Apr 2024 | 43,935,092,736.00 | 43,965,517,824.00 | 43,904,663,552.00 | 43,904,663,552.00 | 43,904,663,552.00 | - |
| 19 Apr 2024 | 43,914,809,344.00 | 43,955,376,128.00 | 43,904,663,552.00 | 43,924,951,040.00 | 43,924,951,040.00 | - |
| 18 Apr 2024 | 43,914,809,344.00 | 43,955,376,128.00 | 43,904,663,552.00 | 43,904,663,552.00 | 43,904,663,552.00 | - |
| 17 Apr 2024 | 43,935,092,736.00 | 43,935,092,736.00 | 43,894,521,856.00 | 43,894,521,856.00 | 43,894,521,856.00 | - |
| 16 Apr 2024 | 43,935,092,736.00 | 43,955,376,128.00 | 43,904,663,552.00 | 43,904,663,552.00 | 43,904,663,552.00 | - |
| 15 Apr 2024 | 43,975,659,520.00 | 44,006,084,608.00 | 43,924,951,040.00 | 43,935,092,736.00 | 43,935,092,736.00 | - |
| 12 Apr 2024 | 44,006,084,608.00 | 44,046,651,392.00 | 43,945,234,432.00 | 43,955,376,128.00 | 43,955,376,128.00 | - |
| 11 Apr 2024 | 43,945,234,432.00 | 44,046,651,392.00 | 43,945,234,432.00 | 43,975,659,520.00 | 43,975,659,520.00 | - |
| 10 Apr 2024 | 43,914,809,344.00 | 43,955,376,128.00 | 43,904,663,552.00 | 43,924,951,040.00 | 43,924,951,040.00 | - |
| 09 Apr 2024 | 43,955,376,128.00 | 44,016,226,304.00 | 43,894,521,856.00 | 43,904,663,552.00 | 43,904,663,552.00 | - |
| 08 Apr 2024 | 43,955,376,128.00 | 44,046,651,392.00 | 43,945,234,432.00 | 43,985,801,216.00 | 43,985,801,216.00 | - |
| 05 Apr 2024 | 43,864,096,768.00 | 43,935,092,736.00 | 43,864,096,768.00 | 43,904,663,552.00 | 43,904,663,552.00 | - |
| 04 Apr 2024 | 43,904,663,552.00 | 43,935,092,736.00 | 43,853,955,072.00 | 43,853,955,072.00 | 43,853,955,072.00 | - |
| 03 Apr 2024 | 43,894,521,856.00 | 43,935,092,736.00 | 43,864,096,768.00 | 43,874,238,464.00 | 43,874,238,464.00 | - |
| 02 Apr 2024 | 43,894,521,856.00 | 43,955,376,128.00 | 43,874,238,464.00 | 43,884,380,160.00 | 43,884,380,160.00 | - |
| 01 Apr 2024 | 43,924,951,040.00 | 43,945,234,432.00 | 43,864,096,768.00 | 43,864,096,768.00 | 43,864,096,768.00 | - |
| 29 Mar 2024 | 43,874,238,464.00 | 43,935,092,736.00 | 43,864,096,768.00 | 43,884,380,160.00 | 43,884,380,160.00 | - |
| 28 Mar 2024 | 43,853,955,072.00 | 43,945,234,432.00 | 43,823,529,984.00 | 43,843,813,376.00 | 43,843,813,376.00 | - |
| 27 Mar 2024 | 43,874,238,464.00 | 43,914,809,344.00 | 43,833,671,680.00 | 43,843,813,376.00 | 43,843,813,376.00 | - |
| 26 Mar 2024 | 43,894,521,856.00 | 43,985,801,216.00 | 43,843,813,376.00 | 43,985,801,216.00 | 43,985,801,216.00 | - |
| 25 Mar 2024 | 43,904,663,552.00 | 44,016,226,304.00 | 43,813,388,288.00 | 43,823,529,984.00 | 43,823,529,984.00 | - |
| 22 Mar 2024 | 43,904,663,552.00 | 44,077,080,576.00 | 43,843,813,376.00 | 44,077,080,576.00 | 44,077,080,576.00 | - |
| 21 Mar 2024 | 43,965,517,824.00 | 44,178,497,536.00 | 43,833,671,680.00 | 43,864,096,768.00 | 43,864,096,768.00 | - |
| 19 Mar 2024 | 43,833,671,680.00 | 43,884,380,160.00 | 43,793,104,896.00 | 43,853,955,072.00 | 43,853,955,072.00 | - |
| 18 Mar 2024 | 43,853,955,072.00 | 43,985,801,216.00 | 43,833,671,680.00 | 43,833,671,680.00 | 43,833,671,680.00 | - |
| 15 Mar 2024 | 43,853,955,072.00 | 43,884,380,160.00 | 43,772,821,504.00 | 43,813,388,288.00 | 43,813,388,288.00 | - |
| 14 Mar 2024 | 43,914,809,344.00 | 44,036,509,696.00 | 43,853,955,072.00 | 43,853,955,072.00 | 43,853,955,072.00 | - |
| 13 Mar 2024 | 43,884,380,160.00 | 44,046,651,392.00 | 43,864,096,768.00 | 43,914,809,344.00 | 43,914,809,344.00 | - |
| 12 Mar 2024 | 43,803,246,592.00 | 43,935,092,736.00 | 43,762,675,712.00 | 43,935,092,736.00 | 43,935,092,736.00 | - |
| 11 Mar 2024 | 43,732,250,624.00 | 43,874,238,464.00 | 43,651,117,056.00 | 43,874,238,464.00 | 43,874,238,464.00 | - |
| 08 Mar 2024 | 43,833,671,680.00 | 43,935,092,736.00 | 43,732,250,624.00 | 43,874,238,464.00 | 43,874,238,464.00 | - |
| 07 Mar 2024 | 43,975,659,520.00 | 44,006,084,608.00 | 43,935,092,736.00 | 43,995,942,912.00 | 43,995,942,912.00 | - |
| 06 Mar 2024 | 44,006,084,608.00 | 44,016,226,304.00 | 43,965,517,824.00 | 43,975,659,520.00 | 43,975,659,520.00 | - |
| 05 Mar 2024 | 43,985,801,216.00 | 44,016,226,304.00 | 43,985,801,216.00 | 44,006,084,608.00 | 44,006,084,608.00 | - |
| 04 Mar 2024 | 43,995,942,912.00 | 44,006,084,608.00 | 43,985,801,216.00 | 43,985,801,216.00 | 43,985,801,216.00 | - |
| 01 Mar 2024 | 43,995,942,912.00 | 44,006,084,608.00 | 43,985,801,216.00 | 43,995,942,912.00 | 43,995,942,912.00 | - |
| 29 Feb 2024 | 43,995,942,912.00 | 44,026,368,000.00 | 43,975,659,520.00 | 43,985,801,216.00 | 43,985,801,216.00 | - |
| 28 Feb 2024 | 43,995,942,912.00 | 44,016,226,304.00 | 43,985,801,216.00 | 43,985,801,216.00 | 43,985,801,216.00 | - |
| 27 Feb 2024 | 43,985,801,216.00 | 44,006,084,608.00 | 43,975,659,520.00 | 43,975,659,520.00 | 43,975,659,520.00 | - |
| 26 Feb 2024 | 43,985,801,216.00 | 43,995,942,912.00 | 43,975,659,520.00 | 43,975,659,520.00 | 43,975,659,520.00 | - |
| 22 Feb 2024 | 44,006,084,608.00 | 44,016,226,304.00 | 43,975,659,520.00 | 43,985,801,216.00 | 43,985,801,216.00 | - |
| 21 Feb 2024 | 44,006,084,608.00 | 44,016,226,304.00 | 43,975,659,520.00 | 43,985,801,216.00 | 43,985,801,216.00 | - |
| 20 Feb 2024 | 43,975,659,520.00 | 44,006,084,608.00 | 43,965,517,824.00 | 43,995,942,912.00 | 43,995,942,912.00 | - |
| 19 Feb 2024 | 43,965,517,824.00 | 43,995,942,912.00 | 43,965,517,824.00 | 43,965,517,824.00 | 43,965,517,824.00 | - |
| 16 Feb 2024 | 43,975,659,520.00 | 43,985,801,216.00 | 43,955,376,128.00 | 43,965,517,824.00 | 43,965,517,824.00 | - |
| 15 Feb 2024 | 43,985,801,216.00 | 44,006,084,608.00 | 43,955,376,128.00 | 43,965,517,824.00 | 43,965,517,824.00 | - |
| 14 Feb 2024 | 43,985,801,216.00 | 44,016,226,304.00 | 43,975,659,520.00 | 43,975,659,520.00 | 43,975,659,520.00 | - |
| 13 Feb 2024 | 43,995,942,912.00 | 44,026,368,000.00 | 43,975,659,520.00 | 44,006,084,608.00 | 44,006,084,608.00 | - |
| 09 Feb 2024 | 43,975,659,520.00 | 44,066,938,880.00 | 43,965,517,824.00 | 44,046,651,392.00 | 44,046,651,392.00 | - |
| 08 Feb 2024 | 42,494,930,944.00 | 42,586,206,208.00 | 42,210,955,264.00 | 42,292,088,832.00 | 42,292,088,832.00 | - |
| 07 Feb 2024 | 42,657,202,176.00 | 42,728,194,048.00 | 42,515,214,336.00 | 42,535,497,728.00 | 42,535,497,728.00 | - |
| 06 Feb 2024 | 42,758,619,136.00 | 42,829,615,104.00 | 42,596,347,904.00 | 42,596,347,904.00 | 42,596,347,904.00 | - |
| 05 Feb 2024 | 42,697,768,960.00 | 42,890,465,280.00 | 42,626,772,992.00 | 42,657,202,176.00 | 42,657,202,176.00 | - |
| 02 Feb 2024 | 42,636,918,784.00 | 42,718,052,352.00 | 42,586,206,208.00 | 42,636,918,784.00 | 42,636,918,784.00 | - |
| 01 Feb 2024 | 42,931,036,160.00 | 42,941,177,856.00 | 40,578,093,056.00 | 42,494,930,944.00 | 42,494,930,944.00 | - |
| 31 Jan 2024 | 43,164,299,264.00 | 43,164,299,264.00 | 42,657,202,176.00 | 43,002,028,032.00 | 43,002,028,032.00 | - |
| 30 Jan 2024 | 43,245,436,928.00 | 43,397,566,464.00 | 43,073,024,000.00 | 43,113,590,784.00 | 43,113,590,784.00 | - |
| 29 Jan 2024 | 43,215,011,840.00 | 43,296,145,408.00 | 43,093,307,392.00 | 43,144,015,872.00 | 43,144,015,872.00 | - |
| 26 Jan 2024 | 43,265,720,320.00 | 43,336,712,192.00 | 43,164,299,264.00 | 43,204,870,144.00 | 43,204,870,144.00 | - |
| 25 Jan 2024 | 43,204,870,144.00 | 43,306,287,104.00 | 43,204,870,144.00 | 43,275,862,016.00 | 43,275,862,016.00 | - |
| 24 Jan 2024 | 43,215,011,840.00 | 43,265,720,320.00 | 43,083,165,696.00 | 43,103,449,088.00 | 43,103,449,088.00 | - |
| 23 Jan 2024 | 43,265,720,320.00 | 43,417,849,856.00 | 43,184,582,656.00 | 43,286,003,712.00 | 43,286,003,712.00 | - |
| 22 Jan 2024 | 43,316,428,800.00 | 43,346,857,984.00 | 43,093,307,392.00 | 43,204,870,144.00 | 43,204,870,144.00 | - |
| 19 Jan 2024 | 43,417,849,856.00 | 43,509,129,216.00 | 43,215,011,840.00 | 43,326,570,496.00 | 43,326,570,496.00 | - |
| 18 Jan 2024 | 43,083,165,696.00 | 43,519,270,912.00 | 43,083,165,696.00 | 43,438,133,248.00 | 43,438,133,248.00 | - |
| 17 Jan 2024 | 43,103,449,088.00 | 43,194,724,352.00 | 43,032,453,120.00 | 43,123,732,480.00 | 43,123,732,480.00 | - |
| 16 Jan 2024 | 43,002,028,032.00 | 43,062,882,304.00 | 43,002,028,032.00 | 43,002,028,032.00 | 43,002,028,032.00 | - |
| 15 Jan 2024 | 43,002,028,032.00 | 43,012,169,728.00 | 42,951,319,552.00 | 42,951,319,552.00 | 42,951,319,552.00 | - |
| 12 Jan 2024 | 42,981,744,640.00 | 43,073,024,000.00 | 42,931,036,160.00 | 42,951,319,552.00 | 42,951,319,552.00 | - |
| 11 Jan 2024 | 42,860,040,192.00 | 42,951,319,552.00 | 42,819,473,408.00 | 42,880,323,584.00 | 42,880,323,584.00 | - |
| 10 Jan 2024 | 43,062,882,304.00 | 43,093,307,392.00 | 42,839,756,800.00 | 42,839,756,800.00 | 42,839,756,800.00 | - |
| 09 Jan 2024 | 42,910,748,672.00 | 43,042,594,816.00 | 42,799,190,016.00 | 43,042,594,816.00 | 43,042,594,816.00 | - |
| 05 Jan 2024 | 43,062,882,304.00 | 43,073,024,000.00 | 42,748,477,440.00 | 42,799,190,016.00 | 42,799,190,016.00 | - |
| 04 Jan 2024 | 43,062,882,304.00 | 43,133,874,176.00 | 42,718,052,352.00 | 42,718,052,352.00 | 42,718,052,352.00 | - |
| 29 Dec 2023 | 43,052,736,512.00 | 43,113,590,784.00 | 43,012,169,728.00 | 43,052,736,512.00 | 43,052,736,512.00 | - |
| 28 Dec 2023 | 43,062,882,304.00 | 43,103,449,088.00 | 42,971,602,944.00 | 43,022,311,424.00 | 43,022,311,424.00 | - |
| 27 Dec 2023 | 43,062,882,304.00 | 43,154,157,568.00 | 43,032,453,120.00 | 43,062,882,304.00 | 43,062,882,304.00 | - |
| 26 Dec 2023 | 43,062,882,304.00 | 43,296,145,408.00 | 43,022,311,424.00 | 43,062,882,304.00 | 43,062,882,304.00 | - |
| 25 Dec 2023 | 42,961,461,248.00 | 43,123,732,480.00 | 42,941,177,856.00 | 43,002,028,032.00 | 43,002,028,032.00 | - |
| 22 Dec 2023 | 42,961,461,248.00 | 43,194,724,352.00 | 42,839,756,800.00 | 42,941,177,856.00 | 42,941,177,856.00 | - |
| 21 Dec 2023 | 40,567,951,360.00 | 40,628,801,536.00 | 40,172,412,928.00 | 40,567,951,360.00 | 40,567,951,360.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.