BENEFIT JAPAN Co., Ltd. (3934.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,151.00 | 1,151.00 | 1,119.00 | 1,145.00 | 1,145.00 | 1,800 |
| 01 May 2024 | 1,139.00 | 1,155.00 | 1,139.00 | 1,152.00 | 1,152.00 | 1,400 |
| 30 Apr 2024 | 1,113.00 | 1,148.00 | 1,113.00 | 1,139.00 | 1,139.00 | 4,900 |
| 26 Apr 2024 | 1,138.00 | 1,138.00 | 1,088.00 | 1,088.00 | 1,088.00 | 10,600 |
| 25 Apr 2024 | 1,130.00 | 1,155.00 | 1,130.00 | 1,141.00 | 1,141.00 | 1,200 |
| 24 Apr 2024 | 1,170.00 | 1,172.00 | 1,135.00 | 1,138.00 | 1,138.00 | 2,800 |
| 23 Apr 2024 | 1,198.00 | 1,198.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,300 |
| 22 Apr 2024 | 1,210.00 | 1,210.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,100 |
| 19 Apr 2024 | 1,211.00 | 1,232.00 | 1,208.00 | 1,216.00 | 1,216.00 | 2,200 |
| 18 Apr 2024 | 1,206.00 | 1,232.00 | 1,206.00 | 1,232.00 | 1,232.00 | 1,100 |
| 17 Apr 2024 | 1,221.00 | 1,223.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,400 |
| 16 Apr 2024 | 1,243.00 | 1,246.00 | 1,221.00 | 1,221.00 | 1,221.00 | 2,000 |
| 15 Apr 2024 | 1,242.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,245.00 | 3,100 |
| 12 Apr 2024 | 1,261.00 | 1,261.00 | 1,249.00 | 1,249.00 | 1,249.00 | 500 |
| 11 Apr 2024 | 1,239.00 | 1,261.00 | 1,231.00 | 1,261.00 | 1,261.00 | 1,800 |
| 10 Apr 2024 | 1,240.00 | 1,266.00 | 1,240.00 | 1,250.00 | 1,250.00 | 1,000 |
| 09 Apr 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 100 |
| 08 Apr 2024 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 200 |
| 05 Apr 2024 | 1,222.00 | 1,266.00 | 1,213.00 | 1,240.00 | 1,240.00 | 2,400 |
| 04 Apr 2024 | 1,223.00 | 1,268.00 | 1,223.00 | 1,225.00 | 1,225.00 | 1,800 |
| 03 Apr 2024 | 1,232.00 | 1,240.00 | 1,232.00 | 1,232.00 | 1,232.00 | 900 |
| 02 Apr 2024 | 1,245.00 | 1,274.00 | 1,245.00 | 1,251.00 | 1,251.00 | 1,400 |
| 01 Apr 2024 | 1,234.00 | 1,263.00 | 1,234.00 | 1,245.00 | 1,245.00 | 1,000 |
| 29 Mar 2024 | 1,231.00 | 1,262.00 | 1,225.00 | 1,240.00 | 1,240.00 | 1,000 |
| 28 Mar 2024 | 1,265.00 | 1,265.00 | 1,212.00 | 1,230.00 | 1,230.00 | 2,500 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 1,278.00 | 1,298.00 | 1,278.00 | 1,285.00 | 1,265.00 | 4,900 |
| 26 Mar 2024 | 1,269.00 | 1,288.00 | 1,269.00 | 1,286.00 | 1,265.98 | 1,100 |
| 25 Mar 2024 | 1,297.00 | 1,301.00 | 1,255.00 | 1,269.00 | 1,249.25 | 2,800 |
| 22 Mar 2024 | 1,300.00 | 1,310.00 | 1,281.00 | 1,297.00 | 1,276.81 | 2,000 |
| 21 Mar 2024 | 1,281.00 | 1,308.00 | 1,281.00 | 1,300.00 | 1,279.77 | 1,300 |
| 19 Mar 2024 | 1,293.00 | 1,298.00 | 1,280.00 | 1,280.00 | 1,260.08 | 2,100 |
| 18 Mar 2024 | 1,267.00 | 1,295.00 | 1,267.00 | 1,288.00 | 1,267.95 | 2,200 |
| 15 Mar 2024 | 1,280.00 | 1,280.00 | 1,263.00 | 1,267.00 | 1,247.28 | 2,300 |
| 14 Mar 2024 | 1,270.00 | 1,281.00 | 1,270.00 | 1,280.00 | 1,260.08 | 300 |
| 13 Mar 2024 | 1,279.00 | 1,279.00 | 1,255.00 | 1,255.00 | 1,235.47 | 800 |
| 12 Mar 2024 | 1,276.00 | 1,276.00 | 1,254.00 | 1,254.00 | 1,234.48 | 800 |
| 11 Mar 2024 | 1,275.00 | 1,280.00 | 1,251.00 | 1,276.00 | 1,256.14 | 1,700 |
| 08 Mar 2024 | 1,283.00 | 1,286.00 | 1,269.00 | 1,274.00 | 1,254.17 | 2,700 |
| 07 Mar 2024 | 1,273.00 | 1,284.00 | 1,260.00 | 1,284.00 | 1,264.02 | 1,900 |
| 06 Mar 2024 | 1,257.00 | 1,279.00 | 1,252.00 | 1,273.00 | 1,253.19 | 4,000 |
| 05 Mar 2024 | 1,237.00 | 1,270.00 | 1,235.00 | 1,264.00 | 1,244.33 | 4,600 |
| 04 Mar 2024 | 1,247.00 | 1,280.00 | 1,229.00 | 1,251.00 | 1,231.53 | 9,900 |
| 01 Mar 2024 | 1,251.00 | 1,258.00 | 1,235.00 | 1,235.00 | 1,215.78 | 3,900 |
| 29 Feb 2024 | 1,265.00 | 1,289.00 | 1,255.00 | 1,255.00 | 1,235.47 | 1,800 |
| 28 Feb 2024 | 1,312.00 | 1,312.00 | 1,280.00 | 1,280.00 | 1,260.08 | 4,200 |
| 27 Feb 2024 | 1,350.00 | 1,350.00 | 1,302.00 | 1,316.00 | 1,295.52 | 6,600 |
| 26 Feb 2024 | 1,360.00 | 1,374.00 | 1,299.00 | 1,350.00 | 1,328.99 | 38,200 |
| 22 Feb 2024 | 1,250.00 | 1,255.00 | 1,250.00 | 1,250.00 | 1,230.54 | 800 |
| 21 Feb 2024 | 1,250.00 | 1,253.00 | 1,248.00 | 1,253.00 | 1,233.50 | 800 |
| 20 Feb 2024 | 1,235.00 | 1,252.00 | 1,226.00 | 1,252.00 | 1,232.51 | 4,000 |
| 19 Feb 2024 | 1,250.00 | 1,252.00 | 1,236.00 | 1,242.00 | 1,222.67 | 1,200 |
| 16 Feb 2024 | 1,246.00 | 1,254.00 | 1,221.00 | 1,250.00 | 1,230.54 | 5,000 |
| 15 Feb 2024 | 1,231.00 | 1,257.00 | 1,208.00 | 1,246.00 | 1,226.61 | 10,800 |
| 14 Feb 2024 | 1,175.00 | 1,175.00 | 1,131.00 | 1,152.00 | 1,134.07 | 15,700 |
| 13 Feb 2024 | 1,201.00 | 1,221.00 | 1,200.00 | 1,211.00 | 1,192.15 | 6,000 |
| 09 Feb 2024 | 1,264.00 | 1,264.00 | 1,246.00 | 1,261.00 | 1,241.37 | 2,800 |
| 08 Feb 2024 | 1,250.00 | 1,264.00 | 1,250.00 | 1,264.00 | 1,244.33 | 2,200 |
| 07 Feb 2024 | 1,228.00 | 1,253.00 | 1,228.00 | 1,245.00 | 1,225.62 | 3,200 |
| 06 Feb 2024 | 1,250.00 | 1,250.00 | 1,228.00 | 1,228.00 | 1,208.89 | 1,800 |
| 05 Feb 2024 | 1,250.00 | 1,251.00 | 1,250.00 | 1,251.00 | 1,231.53 | 1,400 |
| 02 Feb 2024 | 1,221.00 | 1,251.00 | 1,221.00 | 1,250.00 | 1,230.54 | 2,200 |
| 01 Feb 2024 | 1,262.00 | 1,262.00 | 1,241.00 | 1,241.00 | 1,221.68 | 1,100 |
| 31 Jan 2024 | 1,227.00 | 1,233.00 | 1,225.00 | 1,233.00 | 1,213.81 | 1,700 |
| 30 Jan 2024 | 1,253.00 | 1,265.00 | 1,226.00 | 1,226.00 | 1,206.92 | 9,700 |
| 29 Jan 2024 | 1,230.00 | 1,253.00 | 1,230.00 | 1,253.00 | 1,233.50 | 800 |
| 26 Jan 2024 | 1,236.00 | 1,236.00 | 1,221.00 | 1,230.00 | 1,210.86 | 2,000 |
| 25 Jan 2024 | 1,267.00 | 1,276.00 | 1,236.00 | 1,236.00 | 1,216.76 | 4,000 |
| 24 Jan 2024 | 1,254.00 | 1,274.00 | 1,254.00 | 1,263.00 | 1,243.34 | 1,300 |
| 23 Jan 2024 | 1,263.00 | 1,263.00 | 1,256.00 | 1,256.00 | 1,236.45 | 1,100 |
| 22 Jan 2024 | 1,274.00 | 1,280.00 | 1,257.00 | 1,265.00 | 1,245.31 | 3,000 |
| 19 Jan 2024 | 1,292.00 | 1,292.00 | 1,249.00 | 1,274.00 | 1,254.17 | 2,900 |
| 18 Jan 2024 | 1,231.00 | 1,249.00 | 1,231.00 | 1,243.00 | 1,223.65 | 1,200 |
| 17 Jan 2024 | 1,230.00 | 1,242.00 | 1,227.00 | 1,231.00 | 1,211.84 | 3,500 |
| 16 Jan 2024 | 1,257.00 | 1,257.00 | 1,230.00 | 1,230.00 | 1,210.86 | 1,000 |
| 15 Jan 2024 | 1,257.00 | 1,257.00 | 1,255.00 | 1,255.00 | 1,235.47 | 900 |
| 12 Jan 2024 | 1,246.00 | 1,262.00 | 1,245.00 | 1,259.00 | 1,239.40 | 2,500 |
| 11 Jan 2024 | 1,252.00 | 1,255.00 | 1,244.00 | 1,246.00 | 1,226.61 | 2,200 |
| 10 Jan 2024 | 1,255.00 | 1,270.00 | 1,255.00 | 1,269.00 | 1,249.25 | 1,900 |
| 09 Jan 2024 | 1,259.00 | 1,259.00 | 1,248.00 | 1,255.00 | 1,235.47 | 1,100 |
| 05 Jan 2024 | 1,236.00 | 1,259.00 | 1,235.00 | 1,259.00 | 1,239.40 | 700 |
| 04 Jan 2024 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,218.73 | 300 |
| 29 Dec 2023 | 1,212.00 | 1,250.00 | 1,212.00 | 1,238.00 | 1,218.73 | 2,300 |
| 28 Dec 2023 | 1,215.00 | 1,255.00 | 1,215.00 | 1,242.00 | 1,222.67 | 900 |
| 27 Dec 2023 | 1,232.00 | 1,263.00 | 1,232.00 | 1,260.00 | 1,240.39 | 6,900 |
| 26 Dec 2023 | 1,200.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,205.93 | 1,700 |
| 25 Dec 2023 | 1,198.00 | 1,235.00 | 1,198.00 | 1,215.00 | 1,196.09 | 3,700 |
| 22 Dec 2023 | 1,221.00 | 1,237.00 | 1,220.00 | 1,237.00 | 1,217.75 | 2,400 |
| 21 Dec 2023 | 1,222.00 | 1,223.00 | 1,220.00 | 1,220.00 | 1,201.01 | 1,300 |
| 20 Dec 2023 | 1,250.00 | 1,250.00 | 1,240.00 | 1,244.00 | 1,224.64 | 800 |
| 19 Dec 2023 | 1,223.00 | 1,249.00 | 1,221.00 | 1,249.00 | 1,229.56 | 6,200 |
| 18 Dec 2023 | 1,206.00 | 1,217.00 | 1,206.00 | 1,212.00 | 1,193.14 | 300 |
| 15 Dec 2023 | 1,235.00 | 1,235.00 | 1,197.00 | 1,206.00 | 1,187.23 | 3,800 |
| 14 Dec 2023 | 1,232.00 | 1,239.00 | 1,224.00 | 1,229.00 | 1,209.87 | 1,400 |
| 13 Dec 2023 | 1,226.00 | 1,232.00 | 1,223.00 | 1,232.00 | 1,212.82 | 2,800 |
| 12 Dec 2023 | 1,246.00 | 1,246.00 | 1,224.00 | 1,224.00 | 1,204.95 | 700 |
| 11 Dec 2023 | 1,253.00 | 1,253.00 | 1,219.00 | 1,246.00 | 1,226.61 | 3,600 |
| 08 Dec 2023 | 1,241.00 | 1,260.00 | 1,214.00 | 1,255.00 | 1,235.47 | 12,300 |
| 07 Dec 2023 | 1,208.00 | 1,208.00 | 1,195.00 | 1,195.00 | 1,176.40 | 400 |
| 06 Dec 2023 | 1,202.00 | 1,208.00 | 1,195.00 | 1,208.00 | 1,189.20 | 1,200 |
| *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.