DRAFT Inc. (5070.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 625.00 | 625.00 | 618.00 | 624.00 | 624.00 | 18,800 |
| 27 Jun 2024 | 625.00 | 626.00 | 616.00 | 624.00 | 624.00 | 32,400 |
| 26 Jun 2024 | 628.00 | 629.00 | 620.00 | 625.00 | 625.00 | 19,700 |
| 25 Jun 2024 | 631.00 | 631.00 | 620.00 | 625.00 | 625.00 | 55,700 |
| 24 Jun 2024 | 630.00 | 633.00 | 625.00 | 630.00 | 630.00 | 18,200 |
| 21 Jun 2024 | 633.00 | 635.00 | 624.00 | 629.00 | 629.00 | 24,700 |
| 20 Jun 2024 | 636.00 | 641.00 | 626.00 | 629.00 | 629.00 | 14,600 |
| 19 Jun 2024 | 615.00 | 632.00 | 615.00 | 632.00 | 632.00 | 14,500 |
| 18 Jun 2024 | 610.00 | 625.00 | 610.00 | 625.00 | 625.00 | 18,700 |
| 17 Jun 2024 | 620.00 | 620.00 | 601.00 | 607.00 | 607.00 | 27,900 |
| 14 Jun 2024 | 625.00 | 625.00 | 617.00 | 620.00 | 620.00 | 20,500 |
| 13 Jun 2024 | 637.00 | 640.00 | 620.00 | 625.00 | 625.00 | 31,000 |
| 12 Jun 2024 | 638.00 | 640.00 | 637.00 | 640.00 | 640.00 | 5,800 |
| 11 Jun 2024 | 638.00 | 640.00 | 637.00 | 640.00 | 640.00 | 10,100 |
| 10 Jun 2024 | 643.00 | 643.00 | 634.00 | 640.00 | 640.00 | 15,400 |
| 07 Jun 2024 | 645.00 | 646.00 | 638.00 | 643.00 | 643.00 | 12,200 |
| 06 Jun 2024 | 653.00 | 653.00 | 639.00 | 643.00 | 643.00 | 21,900 |
| 05 Jun 2024 | 657.00 | 660.00 | 649.00 | 653.00 | 653.00 | 20,200 |
| 04 Jun 2024 | 672.00 | 675.00 | 663.00 | 665.00 | 665.00 | 21,600 |
| 03 Jun 2024 | 677.00 | 677.00 | 664.00 | 670.00 | 670.00 | 17,200 |
| 31 May 2024 | 656.00 | 677.00 | 656.00 | 677.00 | 677.00 | 20,000 |
| 30 May 2024 | 647.00 | 659.00 | 644.00 | 658.00 | 658.00 | 15,700 |
| 29 May 2024 | 658.00 | 660.00 | 646.00 | 647.00 | 647.00 | 33,100 |
| 28 May 2024 | 662.00 | 669.00 | 657.00 | 658.00 | 658.00 | 15,100 |
| 27 May 2024 | 673.00 | 673.00 | 652.00 | 662.00 | 662.00 | 20,000 |
| 24 May 2024 | 678.00 | 680.00 | 671.00 | 673.00 | 673.00 | 11,400 |
| 23 May 2024 | 708.00 | 708.00 | 680.00 | 680.00 | 680.00 | 29,200 |
| 22 May 2024 | 695.00 | 711.00 | 694.00 | 705.00 | 705.00 | 28,300 |
| 21 May 2024 | 700.00 | 701.00 | 692.00 | 698.00 | 698.00 | 8,000 |
| 20 May 2024 | 697.00 | 700.00 | 690.00 | 690.00 | 690.00 | 17,500 |
| 17 May 2024 | 662.00 | 695.00 | 659.00 | 684.00 | 684.00 | 28,500 |
| 16 May 2024 | 681.00 | 691.00 | 655.00 | 662.00 | 662.00 | 43,400 |
| 15 May 2024 | 740.00 | 740.00 | 681.00 | 681.00 | 681.00 | 59,100 |
| 14 May 2024 | 755.00 | 759.00 | 719.00 | 740.00 | 740.00 | 68,300 |
| 13 May 2024 | 721.00 | 747.00 | 716.00 | 745.00 | 745.00 | 49,300 |
| 10 May 2024 | 721.00 | 735.00 | 710.00 | 725.00 | 725.00 | 18,500 |
| 09 May 2024 | 726.00 | 729.00 | 706.00 | 720.00 | 720.00 | 30,800 |
| 08 May 2024 | 690.00 | 737.00 | 681.00 | 731.00 | 731.00 | 50,800 |
| 07 May 2024 | 673.00 | 693.00 | 673.00 | 691.00 | 691.00 | 26,000 |
| 02 May 2024 | 651.00 | 669.00 | 643.00 | 666.00 | 666.00 | 21,300 |
| 01 May 2024 | 655.00 | 662.00 | 644.00 | 651.00 | 651.00 | 17,400 |
| 30 Apr 2024 | 656.00 | 665.00 | 643.00 | 665.00 | 665.00 | 13,400 |
| 26 Apr 2024 | 644.00 | 663.00 | 640.00 | 655.00 | 655.00 | 10,800 |
| 25 Apr 2024 | 670.00 | 670.00 | 647.00 | 647.00 | 647.00 | 15,200 |
| 24 Apr 2024 | 660.00 | 670.00 | 660.00 | 666.00 | 666.00 | 5,000 |
| 23 Apr 2024 | 648.00 | 660.00 | 648.00 | 660.00 | 660.00 | 11,600 |
| 22 Apr 2024 | 629.00 | 650.00 | 628.00 | 649.00 | 649.00 | 24,600 |
| 19 Apr 2024 | 660.00 | 660.00 | 630.00 | 630.00 | 630.00 | 36,400 |
| 18 Apr 2024 | 638.00 | 661.00 | 638.00 | 661.00 | 661.00 | 20,400 |
| 17 Apr 2024 | 656.00 | 660.00 | 633.00 | 645.00 | 645.00 | 51,800 |
| 16 Apr 2024 | 682.00 | 682.00 | 655.00 | 655.00 | 655.00 | 49,200 |
| 15 Apr 2024 | 690.00 | 691.00 | 680.00 | 684.00 | 684.00 | 22,000 |
| 12 Apr 2024 | 700.00 | 703.00 | 692.00 | 698.00 | 698.00 | 12,200 |
| 11 Apr 2024 | 698.00 | 698.00 | 686.00 | 696.00 | 696.00 | 11,800 |
| 10 Apr 2024 | 699.00 | 711.00 | 695.00 | 700.00 | 700.00 | 12,300 |
| 09 Apr 2024 | 689.00 | 700.00 | 689.00 | 700.00 | 700.00 | 23,800 |
| 08 Apr 2024 | 696.00 | 702.00 | 684.00 | 696.00 | 696.00 | 19,100 |
| 05 Apr 2024 | 693.00 | 696.00 | 676.00 | 696.00 | 696.00 | 53,300 |
| 04 Apr 2024 | 721.00 | 722.00 | 701.00 | 703.00 | 703.00 | 36,400 |
| 03 Apr 2024 | 734.00 | 735.00 | 716.00 | 720.00 | 720.00 | 34,600 |
| 02 Apr 2024 | 760.00 | 760.00 | 725.00 | 741.00 | 741.00 | 34,900 |
| 01 Apr 2024 | 765.00 | 765.00 | 743.00 | 760.00 | 760.00 | 24,700 |
| 29 Mar 2024 | 724.00 | 747.00 | 724.00 | 745.00 | 745.00 | 12,600 |
| 28 Mar 2024 | 744.00 | 749.00 | 720.00 | 724.00 | 724.00 | 53,700 |
| 27 Mar 2024 | 748.00 | 761.00 | 741.00 | 750.00 | 750.00 | 17,100 |
| 26 Mar 2024 | 757.00 | 760.00 | 735.00 | 750.00 | 750.00 | 41,900 |
| 25 Mar 2024 | 769.00 | 778.00 | 756.00 | 756.00 | 756.00 | 29,700 |
| 22 Mar 2024 | 782.00 | 782.00 | 763.00 | 776.00 | 776.00 | 28,800 |
| 21 Mar 2024 | 785.00 | 786.00 | 774.00 | 784.00 | 784.00 | 38,200 |
| 19 Mar 2024 | 760.00 | 774.00 | 750.00 | 774.00 | 774.00 | 32,700 |
| 18 Mar 2024 | 765.00 | 769.00 | 748.00 | 762.00 | 762.00 | 31,400 |
| 15 Mar 2024 | 760.00 | 774.00 | 750.00 | 774.00 | 774.00 | 23,600 |
| 14 Mar 2024 | 760.00 | 766.00 | 748.00 | 755.00 | 755.00 | 23,200 |
| 13 Mar 2024 | 760.00 | 772.00 | 743.00 | 758.00 | 758.00 | 43,700 |
| 12 Mar 2024 | 738.00 | 759.00 | 735.00 | 758.00 | 758.00 | 37,900 |
| 11 Mar 2024 | 765.00 | 766.00 | 721.00 | 753.00 | 753.00 | 85,600 |
| 08 Mar 2024 | 768.00 | 787.00 | 768.00 | 777.00 | 777.00 | 31,900 |
| 07 Mar 2024 | 800.00 | 800.00 | 768.00 | 773.00 | 773.00 | 59,700 |
| 06 Mar 2024 | 778.00 | 800.00 | 771.00 | 798.00 | 798.00 | 53,800 |
| 05 Mar 2024 | 790.00 | 797.00 | 775.00 | 785.00 | 785.00 | 52,700 |
| 04 Mar 2024 | 810.00 | 816.00 | 786.00 | 796.00 | 796.00 | 80,300 |
| 01 Mar 2024 | 837.00 | 837.00 | 810.00 | 817.00 | 817.00 | 44,900 |
| 29 Feb 2024 | 869.00 | 869.00 | 822.00 | 825.00 | 825.00 | 77,500 |
| 28 Feb 2024 | 843.00 | 874.00 | 840.00 | 872.00 | 872.00 | 61,600 |
| 27 Feb 2024 | 829.00 | 859.00 | 823.00 | 843.00 | 843.00 | 73,800 |
| 26 Feb 2024 | 830.00 | 830.00 | 805.00 | 822.00 | 822.00 | 69,700 |
| 22 Feb 2024 | 827.00 | 843.00 | 804.00 | 838.00 | 838.00 | 108,900 |
| 21 Feb 2024 | 825.00 | 837.00 | 817.00 | 829.00 | 829.00 | 64,200 |
| 20 Feb 2024 | 843.00 | 848.00 | 824.00 | 825.00 | 825.00 | 78,400 |
| 19 Feb 2024 | 813.00 | 835.00 | 796.00 | 835.00 | 835.00 | 116,400 |
| 16 Feb 2024 | 751.00 | 829.00 | 744.00 | 803.00 | 803.00 | 181,400 |
| 15 Feb 2024 | 770.00 | 795.00 | 748.00 | 757.00 | 757.00 | 118,800 |
| 14 Feb 2024 | 715.00 | 769.00 | 715.00 | 753.00 | 753.00 | 416,100 |
| 13 Feb 2024 | 688.00 | 688.00 | 656.00 | 669.00 | 669.00 | 76,900 |
| 09 Feb 2024 | 680.00 | 695.00 | 680.00 | 694.00 | 694.00 | 34,500 |
| 08 Feb 2024 | 683.00 | 684.00 | 658.00 | 676.00 | 676.00 | 55,000 |
| 07 Feb 2024 | 689.00 | 689.00 | 675.00 | 683.00 | 683.00 | 28,700 |
| 06 Feb 2024 | 700.00 | 700.00 | 684.00 | 690.00 | 690.00 | 42,500 |
| 05 Feb 2024 | 691.00 | 705.00 | 676.00 | 698.00 | 698.00 | 66,400 |
| 02 Feb 2024 | 669.00 | 685.00 | 669.00 | 682.00 | 682.00 | 34,100 |
| *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.