New Zealand markets closed

Softcreate Holdings Corp. (3371.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,019.00+29.00 (+1.46%)
At close: 03:15PM JST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20242,000.002,019.001,980.002,019.002,019.0032,700
25 Jun 20242,009.002,021.001,981.001,990.001,990.0030,100
24 Jun 20242,008.002,016.001,985.001,991.001,991.0022,200
21 Jun 20242,050.002,057.002,006.002,008.002,008.0041,600
20 Jun 20242,020.002,045.002,013.002,025.002,025.0028,400
19 Jun 20242,025.002,034.002,009.002,020.002,020.0018,200
18 Jun 20242,002.002,027.001,995.001,998.001,998.0030,100
17 Jun 20242,019.002,020.001,970.002,002.002,002.0041,200
14 Jun 20242,007.002,040.002,001.002,032.002,032.0029,100
13 Jun 20242,053.002,053.001,995.001,998.001,998.0019,900
12 Jun 20242,057.002,077.002,044.002,046.002,046.0017,200
11 Jun 20242,080.002,133.002,060.002,072.002,072.0041,500
10 Jun 20241,982.002,040.001,982.002,040.002,040.0021,700
07 Jun 20241,945.001,997.001,945.001,993.001,993.0016,900
06 Jun 20241,965.001,983.001,943.001,951.001,951.0015,400
05 Jun 20241,964.001,997.001,956.001,964.001,964.0018,300
04 Jun 20241,987.002,002.001,973.001,973.001,973.0020,100
03 Jun 20241,992.002,009.001,977.001,987.001,987.0021,700
31 May 20241,984.001,992.001,963.001,992.001,992.0018,200
30 May 20241,939.001,971.001,935.001,967.001,967.0017,900
29 May 20241,920.001,948.001,920.001,939.001,939.0014,400
28 May 20241,961.001,961.001,939.001,940.001,940.0012,500
27 May 20241,941.001,955.001,940.001,946.001,946.009,800
24 May 20241,935.001,954.001,905.001,941.001,941.0014,500
23 May 20241,951.001,968.001,944.001,955.001,955.0015,300
22 May 20241,953.001,986.001,936.001,951.001,951.0031,300
21 May 20241,942.001,995.001,942.001,953.001,953.0028,900
20 May 20241,891.001,957.001,883.001,950.001,950.0052,800
17 May 20241,811.001,857.001,793.001,851.001,851.0037,700
16 May 20241,846.001,857.001,812.001,812.001,812.0026,200
15 May 20241,903.001,906.001,858.001,860.001,860.0027,200
14 May 20241,942.001,942.001,870.001,887.001,887.0029,100
13 May 20241,930.001,955.001,927.001,942.001,942.0021,500
10 May 20241,968.001,968.001,911.001,923.001,923.0046,900
09 May 20241,880.001,919.001,854.001,901.001,901.0022,500
08 May 20241,884.001,917.001,877.001,877.001,877.0025,800
07 May 20241,844.001,891.001,844.001,886.001,886.0020,200
02 May 20241,855.001,859.001,841.001,841.001,841.004,600
01 May 20241,859.001,860.001,842.001,855.001,855.009,600
30 Apr 20241,844.001,857.001,835.001,857.001,857.0013,700
26 Apr 20241,822.001,841.001,812.001,834.001,834.0022,400
25 Apr 20241,813.001,842.001,813.001,830.001,830.0013,200
24 Apr 20241,821.001,837.001,821.001,829.001,829.0012,200
23 Apr 20241,800.001,832.001,800.001,818.001,818.0014,600
22 Apr 20241,825.001,825.001,801.001,806.001,806.0017,900
19 Apr 20241,818.001,818.001,780.001,798.001,798.0039,300
18 Apr 20241,796.001,826.001,794.001,823.001,823.0015,200
17 Apr 20241,801.001,807.001,772.001,796.001,796.0030,000
16 Apr 20241,797.001,811.001,786.001,804.001,804.0028,700
15 Apr 20241,819.001,819.001,802.001,805.001,805.008,500
12 Apr 20241,822.001,836.001,819.001,823.001,823.0016,700
11 Apr 20241,800.001,820.001,798.001,803.001,803.0020,500
10 Apr 20241,824.001,835.001,818.001,829.001,829.0011,100
09 Apr 20241,830.001,830.001,799.001,810.001,810.0011,400
08 Apr 20241,840.001,840.001,802.001,812.001,812.0017,900
05 Apr 20241,800.001,824.001,800.001,824.001,824.0015,000
04 Apr 20241,805.001,829.001,792.001,807.001,807.0028,800
03 Apr 20241,818.001,827.001,799.001,805.001,805.0032,100
02 Apr 20241,857.001,894.001,826.001,838.001,838.0031,100
01 Apr 20241,890.001,892.001,857.001,866.001,866.0032,600
29 Mar 20241,860.001,872.001,842.001,864.001,864.0013,300
28 Mar 20241,945.001,948.001,845.001,853.001,853.0054,400
28 Mar 202424 Dividend
27 Mar 20241,959.001,961.001,938.001,946.001,922.0094,600
26 Mar 20241,910.001,929.001,907.001,919.001,895.3350,000
25 Mar 20241,958.001,963.001,918.001,922.001,898.3051,200
22 Mar 20241,942.001,963.001,937.001,953.001,928.9124,500
21 Mar 20241,963.001,969.001,933.001,933.001,909.1652,200
19 Mar 20241,935.001,939.001,885.001,912.001,888.4234,500
18 Mar 20241,951.001,959.001,937.001,942.001,918.0545,600
15 Mar 20241,937.001,942.001,915.001,929.001,905.2128,500
14 Mar 20241,955.001,958.001,940.001,946.001,922.0027,200
13 Mar 20241,961.001,963.001,939.001,949.001,924.9647,100
12 Mar 20241,898.001,953.001,883.001,953.001,928.9169,200
11 Mar 20241,862.001,899.001,857.001,897.001,873.6051,600
08 Mar 20241,838.001,872.001,826.001,860.001,837.0644,600
07 Mar 20241,891.001,895.001,837.001,843.001,820.2725,600
06 Mar 20241,850.001,883.001,834.001,868.001,844.9634,600
05 Mar 20241,839.001,865.001,827.001,850.001,827.1832,600
04 Mar 20241,889.001,900.001,853.001,854.001,831.1340,700
01 Mar 20241,937.001,942.001,876.001,889.001,865.7035,300
29 Feb 20241,940.001,966.001,930.001,953.001,928.9135,700
28 Feb 20241,931.001,964.001,931.001,941.001,917.0627,000
27 Feb 20241,960.001,985.001,950.001,955.001,930.8947,100
26 Feb 20241,882.001,989.001,882.001,967.001,942.7470,000
22 Feb 20241,898.001,900.001,869.001,881.001,857.8037,900
21 Feb 20241,914.001,914.001,863.001,869.001,845.9534,400
20 Feb 20241,925.001,936.001,905.001,917.001,893.3642,800
19 Feb 20241,828.001,916.001,828.001,909.001,885.4649,000
16 Feb 20241,804.001,828.001,795.001,828.001,805.4633,300
15 Feb 20241,790.001,803.001,770.001,800.001,777.8029,100
14 Feb 20241,778.001,780.001,761.001,770.001,748.1729,900
13 Feb 20241,765.001,789.001,759.001,788.001,765.9527,400
09 Feb 20241,778.001,793.001,762.001,762.001,740.2734,500
08 Feb 20241,771.001,816.001,764.001,786.001,763.9754,200
07 Feb 20241,750.001,788.001,727.001,788.001,765.9578,800
06 Feb 20241,732.001,732.001,710.001,717.001,695.8240,300
05 Feb 20241,719.001,744.001,707.001,710.001,688.9158,600
02 Feb 20241,695.001,716.001,675.001,713.001,691.87201,600
01 Feb 20241,748.001,769.001,733.001,756.001,734.34106,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...