Kobelco Wire Company, Ltd. (5660.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 1,155.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,150.00 | 800 |
| 06 Jun 2024 | 1,159.00 | 1,159.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,200 |
| 05 Jun 2024 | 1,155.00 | 1,155.00 | 1,153.00 | 1,165.00 | 1,165.00 | 600 |
| 04 Jun 2024 | 1,151.00 | 1,164.00 | 1,150.00 | 1,163.00 | 1,163.00 | 2,900 |
| 03 Jun 2024 | 1,152.00 | 1,155.00 | 1,152.00 | 1,154.00 | 1,154.00 | 900 |
| 31 May 2024 | 1,143.00 | 1,151.00 | 1,142.00 | 1,151.00 | 1,151.00 | 700 |
| 30 May 2024 | 1,141.00 | 1,142.00 | 1,139.00 | 1,142.00 | 1,142.00 | 400 |
| 29 May 2024 | 1,157.00 | 1,168.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,100 |
| 28 May 2024 | 1,167.00 | 1,167.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,600 |
| 27 May 2024 | 1,157.00 | 1,166.00 | 1,137.00 | 1,160.00 | 1,160.00 | 4,800 |
| 24 May 2024 | 1,137.00 | 1,141.00 | 1,137.00 | 1,141.00 | 1,141.00 | 300 |
| 23 May 2024 | 1,140.00 | 1,140.00 | 1,130.00 | 1,136.00 | 1,136.00 | 1,500 |
| 22 May 2024 | 1,136.00 | 1,141.00 | 1,135.00 | 1,139.00 | 1,139.00 | 3,600 |
| 21 May 2024 | 1,138.00 | 1,141.00 | 1,120.00 | 1,133.00 | 1,133.00 | 2,800 |
| 20 May 2024 | 1,125.00 | 1,139.00 | 1,125.00 | 1,139.00 | 1,139.00 | 600 |
| 17 May 2024 | 1,125.00 | 1,132.00 | 1,120.00 | 1,125.00 | 1,125.00 | 2,400 |
| 16 May 2024 | 1,161.00 | 1,161.00 | 1,133.00 | 1,133.00 | 1,133.00 | 13,100 |
| 15 May 2024 | 1,202.00 | 1,229.00 | 1,170.00 | 1,170.00 | 1,170.00 | 8,900 |
| 14 May 2024 | 1,219.00 | 1,219.00 | 1,197.00 | 1,197.00 | 1,197.00 | 600 |
| 13 May 2024 | 1,180.00 | 1,221.00 | 1,180.00 | 1,219.00 | 1,219.00 | 10,700 |
| 10 May 2024 | 1,169.00 | 1,189.00 | 1,167.00 | 1,185.00 | 1,185.00 | 9,800 |
| 09 May 2024 | 1,238.00 | 1,268.00 | 1,151.00 | 1,172.00 | 1,172.00 | 66,300 |
| 08 May 2024 | 1,193.00 | 1,220.00 | 1,191.00 | 1,216.00 | 1,216.00 | 3,200 |
| 07 May 2024 | 1,200.00 | 1,215.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,500 |
| 02 May 2024 | 1,200.00 | 1,200.00 | 1,193.00 | 1,193.00 | 1,193.00 | 6,500 |
| 01 May 2024 | 1,200.00 | 1,200.00 | 1,198.00 | 1,200.00 | 1,200.00 | 700 |
| 30 Apr 2024 | 1,213.00 | 1,213.00 | 1,190.00 | 1,203.00 | 1,203.00 | 3,600 |
| 26 Apr 2024 | 1,204.00 | 1,210.00 | 1,204.00 | 1,210.00 | 1,210.00 | 500 |
| 25 Apr 2024 | 1,219.00 | 1,219.00 | 1,171.00 | 1,201.00 | 1,201.00 | 4,400 |
| 24 Apr 2024 | 1,218.00 | 1,219.00 | 1,191.00 | 1,219.00 | 1,219.00 | 2,500 |
| 23 Apr 2024 | 1,194.00 | 1,204.00 | 1,194.00 | 1,204.00 | 1,204.00 | 1,900 |
| 22 Apr 2024 | 1,183.00 | 1,194.00 | 1,182.00 | 1,183.00 | 1,183.00 | 2,800 |
| 19 Apr 2024 | 1,215.00 | 1,215.00 | 1,183.00 | 1,183.00 | 1,183.00 | 9,400 |
| 18 Apr 2024 | 1,201.00 | 1,210.00 | 1,201.00 | 1,209.00 | 1,209.00 | 2,500 |
| 17 Apr 2024 | 1,204.00 | 1,205.00 | 1,202.00 | 1,205.00 | 1,205.00 | 500 |
| 16 Apr 2024 | 1,230.00 | 1,230.00 | 1,202.00 | 1,207.00 | 1,207.00 | 6,500 |
| 15 Apr 2024 | 1,232.00 | 1,240.00 | 1,219.00 | 1,240.00 | 1,240.00 | 2,500 |
| 12 Apr 2024 | 1,245.00 | 1,245.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,200 |
| 11 Apr 2024 | 1,240.00 | 1,240.00 | 1,224.00 | 1,240.00 | 1,240.00 | 2,200 |
| 10 Apr 2024 | 1,230.00 | 1,248.00 | 1,225.00 | 1,248.00 | 1,248.00 | 7,100 |
| 09 Apr 2024 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,100 |
| 08 Apr 2024 | 1,223.00 | 1,224.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,800 |
| 05 Apr 2024 | 1,206.00 | 1,215.00 | 1,205.00 | 1,215.00 | 1,215.00 | 2,700 |
| 04 Apr 2024 | 1,217.00 | 1,229.00 | 1,217.00 | 1,225.00 | 1,225.00 | 3,800 |
| 03 Apr 2024 | 1,211.00 | 1,219.00 | 1,211.00 | 1,216.00 | 1,216.00 | 5,500 |
| 02 Apr 2024 | 1,261.00 | 1,262.00 | 1,210.00 | 1,239.00 | 1,239.00 | 8,500 |
| 01 Apr 2024 | 1,268.00 | 1,280.00 | 1,260.00 | 1,261.00 | 1,261.00 | 15,200 |
| 29 Mar 2024 | 1,287.00 | 1,296.00 | 1,281.00 | 1,283.00 | 1,283.00 | 700 |
| 28 Mar 2024 | 1,290.00 | 1,300.00 | 1,266.00 | 1,288.00 | 1,288.00 | 1,800 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 1,286.00 | 1,310.00 | 1,286.00 | 1,296.00 | 1,271.00 | 12,200 |
| 26 Mar 2024 | 1,275.00 | 1,291.00 | 1,275.00 | 1,288.00 | 1,263.15 | 4,100 |
| 25 Mar 2024 | 1,287.00 | 1,287.00 | 1,261.00 | 1,274.00 | 1,249.42 | 7,200 |
| 22 Mar 2024 | 1,310.00 | 1,310.00 | 1,265.00 | 1,283.00 | 1,258.25 | 9,200 |
| 21 Mar 2024 | 1,299.00 | 1,325.00 | 1,268.00 | 1,311.00 | 1,285.71 | 17,300 |
| 19 Mar 2024 | 1,254.00 | 1,300.00 | 1,254.00 | 1,298.00 | 1,272.96 | 9,100 |
| 18 Mar 2024 | 1,208.00 | 1,255.00 | 1,208.00 | 1,247.00 | 1,222.95 | 12,500 |
| 15 Mar 2024 | 1,217.00 | 1,218.00 | 1,207.00 | 1,208.00 | 1,184.70 | 7,400 |
| 14 Mar 2024 | 1,229.00 | 1,242.00 | 1,207.00 | 1,217.00 | 1,193.52 | 2,700 |
| 13 Mar 2024 | 1,242.00 | 1,248.00 | 1,221.00 | 1,239.00 | 1,215.10 | 5,200 |
| 12 Mar 2024 | 1,206.00 | 1,238.00 | 1,188.00 | 1,238.00 | 1,214.12 | 13,700 |
| 11 Mar 2024 | 1,264.00 | 1,264.00 | 1,205.00 | 1,208.00 | 1,184.70 | 22,600 |
| 08 Mar 2024 | 1,305.00 | 1,305.00 | 1,263.00 | 1,281.00 | 1,256.29 | 16,000 |
| 07 Mar 2024 | 1,347.00 | 1,349.00 | 1,287.00 | 1,300.00 | 1,274.92 | 15,300 |
| 06 Mar 2024 | 1,320.00 | 1,376.00 | 1,290.00 | 1,327.00 | 1,301.40 | 20,600 |
| 05 Mar 2024 | 1,252.00 | 1,337.00 | 1,249.00 | 1,325.00 | 1,299.44 | 16,300 |
| 04 Mar 2024 | 1,300.00 | 1,301.00 | 1,243.00 | 1,269.00 | 1,244.52 | 19,200 |
| 01 Mar 2024 | 1,350.00 | 1,420.00 | 1,311.00 | 1,312.00 | 1,286.69 | 32,800 |
| 29 Feb 2024 | 1,405.00 | 1,405.00 | 1,305.00 | 1,322.00 | 1,296.50 | 37,800 |
| 28 Feb 2024 | 1,343.00 | 1,370.00 | 1,300.00 | 1,353.00 | 1,326.90 | 38,600 |
| 27 Feb 2024 | 1,460.00 | 1,460.00 | 1,343.00 | 1,345.00 | 1,319.05 | 78,100 |
| 26 Feb 2024 | 1,264.00 | 1,527.00 | 1,264.00 | 1,439.00 | 1,411.24 | 317,800 |
| 22 Feb 2024 | 1,175.00 | 1,389.00 | 1,162.00 | 1,227.00 | 1,203.33 | 143,500 |
| 21 Feb 2024 | 1,160.00 | 1,189.00 | 1,155.00 | 1,168.00 | 1,145.47 | 3,400 |
| 20 Feb 2024 | 1,181.00 | 1,192.00 | 1,152.00 | 1,166.00 | 1,143.51 | 3,200 |
| 19 Feb 2024 | 1,165.00 | 1,194.00 | 1,165.00 | 1,175.00 | 1,152.33 | 5,100 |
| 16 Feb 2024 | 1,145.00 | 1,159.00 | 1,145.00 | 1,157.00 | 1,134.68 | 1,700 |
| 15 Feb 2024 | 1,149.00 | 1,160.00 | 1,135.00 | 1,141.00 | 1,118.99 | 4,100 |
| 14 Feb 2024 | 1,163.00 | 1,169.00 | 1,140.00 | 1,149.00 | 1,126.84 | 3,900 |
| 13 Feb 2024 | 1,190.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,142.53 | 9,300 |
| 09 Feb 2024 | 1,168.00 | 1,188.00 | 1,130.00 | 1,170.00 | 1,147.43 | 29,600 |
| 08 Feb 2024 | 1,219.00 | 1,252.00 | 1,216.00 | 1,250.00 | 1,225.89 | 30,300 |
| 07 Feb 2024 | 1,185.00 | 1,208.00 | 1,165.00 | 1,208.00 | 1,184.70 | 16,500 |
| 06 Feb 2024 | 1,184.00 | 1,184.00 | 1,167.00 | 1,175.00 | 1,152.33 | 2,700 |
| 05 Feb 2024 | 1,169.00 | 1,184.00 | 1,158.00 | 1,169.00 | 1,146.45 | 3,000 |
| 02 Feb 2024 | 1,164.00 | 1,183.00 | 1,154.00 | 1,158.00 | 1,135.66 | 4,200 |
| 01 Feb 2024 | 1,171.00 | 1,181.00 | 1,171.00 | 1,176.00 | 1,153.31 | 1,700 |
| 31 Jan 2024 | 1,189.00 | 1,189.00 | 1,170.00 | 1,170.00 | 1,147.43 | 1,900 |
| 30 Jan 2024 | 1,188.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,152.33 | 2,200 |
| 29 Jan 2024 | 1,161.00 | 1,190.00 | 1,160.00 | 1,183.00 | 1,160.18 | 6,100 |
| 26 Jan 2024 | 1,136.00 | 1,170.00 | 1,136.00 | 1,161.00 | 1,138.60 | 2,900 |
| 25 Jan 2024 | 1,135.00 | 1,140.00 | 1,134.00 | 1,136.00 | 1,114.09 | 4,800 |
| 24 Jan 2024 | 1,130.00 | 1,140.00 | 1,130.00 | 1,137.00 | 1,115.07 | 1,700 |
| 23 Jan 2024 | 1,127.00 | 1,138.00 | 1,125.00 | 1,125.00 | 1,103.30 | 3,400 |
| 22 Jan 2024 | 1,121.00 | 1,134.00 | 1,121.00 | 1,128.00 | 1,106.24 | 3,600 |
| 19 Jan 2024 | 1,118.00 | 1,133.00 | 1,118.00 | 1,119.00 | 1,097.41 | 2,700 |
| 18 Jan 2024 | 1,117.00 | 1,128.00 | 1,115.00 | 1,117.00 | 1,095.45 | 6,800 |
| 17 Jan 2024 | 1,125.00 | 1,140.00 | 1,117.00 | 1,130.00 | 1,108.20 | 6,200 |
| 16 Jan 2024 | 1,137.00 | 1,154.00 | 1,127.00 | 1,129.00 | 1,107.22 | 3,600 |
| 15 Jan 2024 | 1,137.00 | 1,139.00 | 1,132.00 | 1,139.00 | 1,117.03 | 1,300 |
| *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.