Jedat Inc. (3841.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:45AM JST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 1,122.00 | 1,130.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,000 |
| 24 May 2024 | 1,134.00 | 1,172.00 | 1,132.00 | 1,135.00 | 1,135.00 | 2,300 |
| 23 May 2024 | 1,116.00 | 1,148.00 | 1,116.00 | 1,144.00 | 1,144.00 | 1,500 |
| 22 May 2024 | 1,143.00 | 1,161.00 | 1,133.00 | 1,133.00 | 1,133.00 | 4,800 |
| 21 May 2024 | 1,150.00 | 1,157.00 | 1,121.00 | 1,138.00 | 1,138.00 | 3,300 |
| 20 May 2024 | 1,131.00 | 1,169.00 | 1,131.00 | 1,164.00 | 1,164.00 | 2,800 |
| 17 May 2024 | 1,123.00 | 1,149.00 | 1,122.00 | 1,145.00 | 1,145.00 | 4,500 |
| 16 May 2024 | 1,173.00 | 1,173.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,200 |
| 15 May 2024 | 1,156.00 | 1,176.00 | 1,140.00 | 1,169.00 | 1,169.00 | 3,100 |
| 14 May 2024 | 1,188.00 | 1,188.00 | 1,161.00 | 1,162.00 | 1,162.00 | 1,400 |
| 13 May 2024 | 1,215.00 | 1,234.00 | 1,182.00 | 1,188.00 | 1,188.00 | 7,100 |
| 10 May 2024 | 1,195.00 | 1,215.00 | 1,181.00 | 1,215.00 | 1,215.00 | 2,800 |
| 09 May 2024 | 1,191.00 | 1,200.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,300 |
| 08 May 2024 | 1,187.00 | 1,209.00 | 1,157.00 | 1,189.00 | 1,189.00 | 3,500 |
| 07 May 2024 | 1,195.00 | 1,215.00 | 1,187.00 | 1,193.00 | 1,193.00 | 3,700 |
| 02 May 2024 | 1,102.00 | 1,175.00 | 1,102.00 | 1,175.00 | 1,175.00 | 6,300 |
| 01 May 2024 | 1,089.00 | 1,102.00 | 1,082.00 | 1,102.00 | 1,102.00 | 2,000 |
| 30 Apr 2024 | 1,088.00 | 1,088.00 | 1,076.00 | 1,076.00 | 1,076.00 | 800 |
| 26 Apr 2024 | 1,100.00 | 1,100.00 | 1,075.00 | 1,083.00 | 1,083.00 | 3,800 |
| 25 Apr 2024 | 1,084.00 | 1,100.00 | 1,081.00 | 1,100.00 | 1,100.00 | 2,400 |
| 24 Apr 2024 | 1,097.00 | 1,101.00 | 1,084.00 | 1,092.00 | 1,092.00 | 3,400 |
| 23 Apr 2024 | 1,119.00 | 1,127.00 | 1,103.00 | 1,104.00 | 1,104.00 | 2,000 |
| 22 Apr 2024 | 1,094.00 | 1,114.00 | 1,094.00 | 1,114.00 | 1,114.00 | 1,100 |
| 19 Apr 2024 | 1,112.00 | 1,116.00 | 1,082.00 | 1,082.00 | 1,082.00 | 7,000 |
| 18 Apr 2024 | 1,110.00 | 1,145.00 | 1,110.00 | 1,116.00 | 1,116.00 | 1,700 |
| 17 Apr 2024 | 1,121.00 | 1,121.00 | 1,100.00 | 1,114.00 | 1,114.00 | 5,400 |
| 16 Apr 2024 | 1,130.00 | 1,137.00 | 1,117.00 | 1,120.00 | 1,120.00 | 3,000 |
| 15 Apr 2024 | 1,140.00 | 1,146.00 | 1,130.00 | 1,145.00 | 1,145.00 | 3,000 |
| 12 Apr 2024 | 1,161.00 | 1,166.00 | 1,132.00 | 1,138.00 | 1,138.00 | 4,200 |
| 11 Apr 2024 | 1,164.00 | 1,180.00 | 1,149.00 | 1,175.00 | 1,175.00 | 4,900 |
| 10 Apr 2024 | 1,190.00 | 1,193.00 | 1,163.00 | 1,180.00 | 1,180.00 | 4,000 |
| 09 Apr 2024 | 1,118.00 | 1,155.00 | 1,118.00 | 1,155.00 | 1,155.00 | 2,300 |
| 08 Apr 2024 | 1,119.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,125.00 | 1,600 |
| 05 Apr 2024 | 1,133.00 | 1,135.00 | 1,100.00 | 1,119.00 | 1,119.00 | 8,600 |
| 04 Apr 2024 | 1,134.00 | 1,155.00 | 1,132.00 | 1,133.00 | 1,133.00 | 2,800 |
| 03 Apr 2024 | 1,176.00 | 1,176.00 | 1,145.00 | 1,145.00 | 1,145.00 | 8,000 |
| 02 Apr 2024 | 1,200.00 | 1,200.00 | 1,167.00 | 1,182.00 | 1,182.00 | 2,800 |
| 01 Apr 2024 | 1,180.00 | 1,180.00 | 1,155.00 | 1,156.00 | 1,156.00 | 15,500 |
| 29 Mar 2024 | 1,216.00 | 1,216.00 | 1,201.00 | 1,201.00 | 1,201.00 | 4,900 |
| 28 Mar 2024 | 1,261.00 | 1,275.00 | 1,231.00 | 1,233.00 | 1,233.00 | 4,000 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 1,301.00 | 1,310.00 | 1,293.00 | 1,296.00 | 1,286.00 | 3,500 |
| 26 Mar 2024 | 1,315.00 | 1,334.00 | 1,282.00 | 1,292.00 | 1,282.03 | 5,800 |
| 25 Mar 2024 | 1,314.00 | 1,349.00 | 1,277.00 | 1,315.00 | 1,304.85 | 26,400 |
| 22 Mar 2024 | 1,265.00 | 1,400.00 | 1,240.00 | 1,344.00 | 1,333.63 | 121,500 |
| 21 Mar 2024 | 1,195.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,165.93 | 2,200 |
| 19 Mar 2024 | 1,179.00 | 1,179.00 | 1,160.00 | 1,165.00 | 1,156.01 | 1,000 |
| 18 Mar 2024 | 1,166.00 | 1,196.00 | 1,166.00 | 1,180.00 | 1,170.90 | 2,600 |
| 15 Mar 2024 | 1,153.00 | 1,172.00 | 1,152.00 | 1,166.00 | 1,157.00 | 7,400 |
| 14 Mar 2024 | 1,191.00 | 1,208.00 | 1,172.00 | 1,208.00 | 1,198.68 | 1,800 |
| 13 Mar 2024 | 1,225.00 | 1,230.00 | 1,190.00 | 1,190.00 | 1,180.82 | 1,800 |
| 12 Mar 2024 | 1,197.00 | 1,221.00 | 1,168.00 | 1,221.00 | 1,211.58 | 7,500 |
| 11 Mar 2024 | 1,252.00 | 1,252.00 | 1,164.00 | 1,212.00 | 1,202.65 | 10,700 |
| 08 Mar 2024 | 1,327.00 | 1,327.00 | 1,285.00 | 1,285.00 | 1,275.08 | 5,100 |
| 07 Mar 2024 | 1,399.00 | 1,450.00 | 1,302.00 | 1,340.00 | 1,329.66 | 23,800 |
| 06 Mar 2024 | 1,380.00 | 1,389.00 | 1,333.00 | 1,374.00 | 1,363.40 | 6,200 |
| 05 Mar 2024 | 1,370.00 | 1,370.00 | 1,305.00 | 1,308.00 | 1,297.91 | 7,600 |
| 04 Mar 2024 | 1,300.00 | 1,340.00 | 1,266.00 | 1,340.00 | 1,329.66 | 7,500 |
| 01 Mar 2024 | 1,343.00 | 1,399.00 | 1,290.00 | 1,300.00 | 1,289.97 | 19,400 |
| 29 Feb 2024 | 1,263.00 | 1,348.00 | 1,232.00 | 1,348.00 | 1,337.60 | 19,400 |
| 28 Feb 2024 | 1,169.00 | 1,408.00 | 1,164.00 | 1,306.00 | 1,295.92 | 68,100 |
| 27 Feb 2024 | 1,171.00 | 1,171.00 | 1,109.00 | 1,109.00 | 1,100.44 | 9,300 |
| 26 Feb 2024 | 1,140.00 | 1,240.00 | 1,109.00 | 1,164.00 | 1,155.02 | 39,700 |
| 22 Feb 2024 | 1,079.00 | 1,098.00 | 1,021.00 | 1,050.00 | 1,041.90 | 6,400 |
| 21 Feb 2024 | 1,045.00 | 1,100.00 | 1,045.00 | 1,081.00 | 1,072.66 | 4,700 |
| 20 Feb 2024 | 1,030.00 | 1,118.00 | 1,028.00 | 1,045.00 | 1,036.94 | 12,000 |
| 19 Feb 2024 | 1,027.00 | 1,034.00 | 1,005.00 | 1,024.00 | 1,016.10 | 7,900 |
| 16 Feb 2024 | 1,035.00 | 1,035.00 | 1,024.00 | 1,026.00 | 1,018.08 | 3,700 |
| 15 Feb 2024 | 1,059.00 | 1,059.00 | 1,037.00 | 1,040.00 | 1,031.98 | 6,200 |
| 14 Feb 2024 | 1,067.00 | 1,067.00 | 1,038.00 | 1,046.00 | 1,037.93 | 6,200 |
| 13 Feb 2024 | 1,070.00 | 1,070.00 | 1,065.00 | 1,067.00 | 1,058.77 | 800 |
| 09 Feb 2024 | 1,106.00 | 1,106.00 | 1,070.00 | 1,070.00 | 1,061.74 | 4,900 |
| 08 Feb 2024 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,074.64 | 300 |
| 07 Feb 2024 | 1,111.00 | 1,111.00 | 1,092.00 | 1,095.00 | 1,086.55 | 1,900 |
| 06 Feb 2024 | 1,120.00 | 1,120.00 | 1,075.00 | 1,089.00 | 1,080.60 | 7,000 |
| 05 Feb 2024 | 1,100.00 | 1,115.00 | 1,089.00 | 1,115.00 | 1,106.40 | 5,400 |
| 02 Feb 2024 | 1,080.00 | 1,105.00 | 1,080.00 | 1,100.00 | 1,091.51 | 4,500 |
| 01 Feb 2024 | 1,097.00 | 1,099.00 | 1,080.00 | 1,080.00 | 1,071.67 | 1,500 |
| 31 Jan 2024 | 1,097.00 | 1,097.00 | 1,069.00 | 1,097.00 | 1,088.54 | 7,600 |
| 30 Jan 2024 | 1,071.00 | 1,098.00 | 1,070.00 | 1,098.00 | 1,089.53 | 3,500 |
| 29 Jan 2024 | 1,100.00 | 1,109.00 | 1,070.00 | 1,070.00 | 1,061.74 | 20,100 |
| 26 Jan 2024 | 1,060.00 | 1,095.00 | 1,060.00 | 1,084.00 | 1,075.64 | 7,900 |
| 25 Jan 2024 | 1,052.00 | 1,059.00 | 1,052.00 | 1,059.00 | 1,050.83 | 700 |
| 24 Jan 2024 | 1,063.00 | 1,063.00 | 1,055.00 | 1,055.00 | 1,046.86 | 1,600 |
| 23 Jan 2024 | 1,079.00 | 1,079.00 | 1,063.00 | 1,063.00 | 1,054.80 | 2,600 |
| 22 Jan 2024 | 1,079.00 | 1,080.00 | 1,066.00 | 1,072.00 | 1,063.73 | 5,600 |
| 19 Jan 2024 | 1,063.00 | 1,069.00 | 1,053.00 | 1,069.00 | 1,060.75 | 4,000 |
| 18 Jan 2024 | 1,051.00 | 1,068.00 | 1,051.00 | 1,063.00 | 1,054.80 | 3,000 |
| 17 Jan 2024 | 1,053.00 | 1,066.00 | 1,048.00 | 1,048.00 | 1,039.91 | 5,300 |
| 16 Jan 2024 | 1,060.00 | 1,060.00 | 1,053.00 | 1,053.00 | 1,044.88 | 700 |
| 15 Jan 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,051.82 | 1,500 |
| 12 Jan 2024 | 1,059.00 | 1,060.00 | 1,039.00 | 1,059.00 | 1,050.83 | 10,100 |
| 11 Jan 2024 | 1,044.00 | 1,074.00 | 1,043.00 | 1,058.00 | 1,049.84 | 7,800 |
| 10 Jan 2024 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 992.28 | 1,900 |
| 09 Jan 2024 | 1,003.00 | 1,018.00 | 1,003.00 | 1,010.00 | 1,002.21 | 1,700 |
| 05 Jan 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 994.27 | 200 |
| 04 Jan 2024 | 996.00 | 1,020.00 | 992.00 | 1,009.00 | 1,001.21 | 2,500 |
| 29 Dec 2023 | 1,000.00 | 1,000.00 | 996.00 | 996.00 | 988.31 | 1,900 |
| 28 Dec 2023 | 1,024.00 | 1,025.00 | 999.00 | 999.00 | 991.29 | 4,200 |
| 27 Dec 2023 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,008.16 | 200 |
| *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.