Scigineer Inc. (6031.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 943.00 | 943.00 | 908.00 | 915.00 | 915.00 | 35,700 |
| 25 Jul 2024 | 917.00 | 948.00 | 907.00 | 930.00 | 930.00 | 61,200 |
| 24 Jul 2024 | 964.00 | 975.00 | 947.00 | 947.00 | 947.00 | 20,800 |
| 23 Jul 2024 | 935.00 | 973.00 | 935.00 | 963.00 | 963.00 | 44,800 |
| 22 Jul 2024 | 981.00 | 981.00 | 936.00 | 938.00 | 938.00 | 78,600 |
| 19 Jul 2024 | 954.00 | 994.00 | 950.00 | 994.00 | 994.00 | 68,700 |
| 18 Jul 2024 | 959.00 | 970.00 | 946.00 | 949.00 | 949.00 | 36,100 |
| 17 Jul 2024 | 952.00 | 959.00 | 930.00 | 945.00 | 945.00 | 44,300 |
| 16 Jul 2024 | 931.00 | 947.00 | 928.00 | 945.00 | 945.00 | 27,300 |
| 12 Jul 2024 | 909.00 | 947.00 | 909.00 | 930.00 | 930.00 | 40,700 |
| 11 Jul 2024 | 902.00 | 923.00 | 891.00 | 919.00 | 919.00 | 38,500 |
| 10 Jul 2024 | 909.00 | 909.00 | 889.00 | 900.00 | 900.00 | 57,300 |
| 09 Jul 2024 | 922.00 | 933.00 | 888.00 | 911.00 | 911.00 | 163,800 |
| 08 Jul 2024 | 927.00 | 937.00 | 905.00 | 908.00 | 908.00 | 180,300 |
| 05 Jul 2024 | 942.00 | 955.00 | 925.00 | 939.00 | 939.00 | 201,100 |
| 04 Jul 2024 | 975.00 | 981.00 | 936.00 | 947.00 | 947.00 | 213,800 |
| 03 Jul 2024 | 953.00 | 983.00 | 948.00 | 977.00 | 977.00 | 105,300 |
| 02 Jul 2024 | 893.00 | 969.00 | 891.00 | 956.00 | 956.00 | 167,200 |
| 01 Jul 2024 | 940.00 | 940.00 | 875.00 | 902.00 | 902.00 | 188,000 |
| 28 Jun 2024 | 942.00 | 962.00 | 905.00 | 955.00 | 955.00 | 352,100 |
| 27 Jun 2024 | 981.00 | 981.00 | 933.00 | 951.00 | 951.00 | 198,800 |
| 27 Jun 2024 | 5 Dividend | |||||
| 26 Jun 2024 | 995.00 | 1,001.00 | 970.00 | 986.00 | 981.00 | 108,900 |
| 25 Jun 2024 | 1,018.00 | 1,049.00 | 995.00 | 1,000.00 | 994.93 | 154,800 |
| 24 Jun 2024 | 1,023.00 | 1,043.00 | 1,003.00 | 1,018.00 | 1,012.84 | 84,300 |
| 21 Jun 2024 | 1,023.00 | 1,054.00 | 1,023.00 | 1,027.00 | 1,021.79 | 68,300 |
| 20 Jun 2024 | 1,043.00 | 1,082.00 | 1,021.00 | 1,021.00 | 1,015.82 | 258,600 |
| 19 Jun 2024 | 995.00 | 1,046.00 | 987.00 | 1,046.00 | 1,040.70 | 167,600 |
| 18 Jun 2024 | 980.00 | 997.00 | 955.00 | 989.00 | 983.98 | 139,500 |
| 17 Jun 2024 | 1,009.00 | 1,009.00 | 975.00 | 995.00 | 989.95 | 140,800 |
| 14 Jun 2024 | 1,000.00 | 1,026.00 | 991.00 | 1,008.00 | 1,002.89 | 152,200 |
| 13 Jun 2024 | 1,022.00 | 1,037.00 | 1,002.00 | 1,010.00 | 1,004.88 | 108,400 |
| 12 Jun 2024 | 1,043.00 | 1,047.00 | 1,005.00 | 1,022.00 | 1,016.82 | 152,700 |
| 11 Jun 2024 | 1,049.00 | 1,067.00 | 1,030.00 | 1,035.00 | 1,029.75 | 182,000 |
| 10 Jun 2024 | 1,036.00 | 1,060.00 | 1,023.00 | 1,051.00 | 1,045.67 | 189,300 |
| 07 Jun 2024 | 1,004.00 | 1,055.00 | 977.00 | 1,044.00 | 1,038.71 | 283,700 |
| 06 Jun 2024 | 1,023.00 | 1,043.00 | 995.00 | 1,007.00 | 1,001.89 | 204,300 |
| 05 Jun 2024 | 1,026.00 | 1,059.00 | 988.00 | 1,040.00 | 1,034.73 | 327,200 |
| 04 Jun 2024 | 1,040.00 | 1,056.00 | 1,011.00 | 1,033.00 | 1,027.76 | 316,700 |
| 03 Jun 2024 | 1,113.00 | 1,130.00 | 1,014.00 | 1,043.00 | 1,037.71 | 720,600 |
| 31 May 2024 | 1,075.00 | 1,090.00 | 1,025.00 | 1,068.00 | 1,062.58 | 1,004,100 |
| 30 May 2024 | 1,048.00 | 1,150.00 | 1,009.00 | 1,075.00 | 1,069.55 | 3,391,600 |
| 29 May 2024 | 955.00 | 1,068.00 | 932.00 | 1,018.00 | 1,012.84 | 2,017,500 |
| 28 May 2024 | 820.00 | 955.00 | 820.00 | 928.00 | 923.29 | 1,318,700 |
| 27 May 2024 | 813.00 | 813.00 | 791.00 | 805.00 | 800.92 | 22,800 |
| 24 May 2024 | 805.00 | 820.00 | 790.00 | 814.00 | 809.87 | 31,000 |
| 23 May 2024 | 810.00 | 815.00 | 787.00 | 815.00 | 810.87 | 17,200 |
| 22 May 2024 | 829.00 | 833.00 | 795.00 | 818.00 | 813.85 | 30,600 |
| 21 May 2024 | 798.00 | 829.00 | 793.00 | 829.00 | 824.80 | 63,800 |
| 20 May 2024 | 713.00 | 832.00 | 711.00 | 799.00 | 794.95 | 195,100 |
| 17 May 2024 | 678.00 | 720.00 | 660.00 | 720.00 | 716.35 | 28,400 |
| 16 May 2024 | 744.00 | 761.00 | 670.00 | 679.00 | 675.56 | 53,100 |
| 15 May 2024 | 788.00 | 788.00 | 751.00 | 766.00 | 762.12 | 46,000 |
| 14 May 2024 | 762.00 | 790.00 | 762.00 | 788.00 | 784.00 | 40,300 |
| 13 May 2024 | 762.00 | 775.00 | 754.00 | 762.00 | 758.14 | 14,600 |
| 10 May 2024 | 780.00 | 780.00 | 758.00 | 762.00 | 758.14 | 7,800 |
| 09 May 2024 | 770.00 | 780.00 | 761.00 | 772.00 | 768.09 | 6,700 |
| 08 May 2024 | 770.00 | 778.00 | 767.00 | 770.00 | 766.10 | 9,500 |
| 07 May 2024 | 766.00 | 776.00 | 763.00 | 769.00 | 765.10 | 6,600 |
| 02 May 2024 | 757.00 | 787.00 | 757.00 | 766.00 | 762.12 | 9,500 |
| 01 May 2024 | 753.00 | 768.00 | 750.00 | 760.00 | 756.15 | 6,400 |
| 30 Apr 2024 | 755.00 | 768.00 | 742.00 | 759.00 | 755.15 | 19,600 |
| 26 Apr 2024 | 775.00 | 775.00 | 756.00 | 757.00 | 753.16 | 4,500 |
| 25 Apr 2024 | 789.00 | 789.00 | 756.00 | 776.00 | 772.06 | 17,800 |
| 24 Apr 2024 | 790.00 | 807.00 | 777.00 | 789.00 | 785.00 | 40,500 |
| 23 Apr 2024 | 759.00 | 769.00 | 759.00 | 760.00 | 756.15 | 3,000 |
| 22 Apr 2024 | 770.00 | 772.00 | 755.00 | 759.00 | 755.15 | 9,000 |
| 19 Apr 2024 | 745.00 | 764.00 | 735.00 | 756.00 | 752.17 | 32,800 |
| 18 Apr 2024 | 734.00 | 761.00 | 727.00 | 752.00 | 748.19 | 41,100 |
| 17 Apr 2024 | 752.00 | 758.00 | 736.00 | 741.00 | 737.24 | 16,100 |
| 16 Apr 2024 | 751.00 | 754.00 | 742.00 | 752.00 | 748.19 | 7,900 |
| 15 Apr 2024 | 756.00 | 765.00 | 742.00 | 760.00 | 756.15 | 17,500 |
| 12 Apr 2024 | 774.00 | 774.00 | 751.00 | 758.00 | 754.16 | 11,100 |
| 11 Apr 2024 | 776.00 | 776.00 | 762.00 | 762.00 | 758.14 | 6,200 |
| 10 Apr 2024 | 752.00 | 779.00 | 744.00 | 766.00 | 762.12 | 34,800 |
| 09 Apr 2024 | 770.00 | 770.00 | 741.00 | 755.00 | 751.17 | 16,900 |
| 08 Apr 2024 | 760.00 | 770.00 | 750.00 | 762.00 | 758.14 | 9,800 |
| 05 Apr 2024 | 748.00 | 759.00 | 734.00 | 756.00 | 752.17 | 33,100 |
| 04 Apr 2024 | 760.00 | 779.00 | 753.00 | 753.00 | 749.18 | 10,800 |
| 03 Apr 2024 | 748.00 | 769.00 | 740.00 | 755.00 | 751.17 | 14,600 |
| 02 Apr 2024 | 782.00 | 782.00 | 747.00 | 749.00 | 745.20 | 16,400 |
| 01 Apr 2024 | 781.00 | 781.00 | 750.00 | 768.00 | 764.11 | 27,900 |
| 29 Mar 2024 | 795.00 | 795.00 | 767.00 | 774.00 | 770.08 | 34,900 |
| 28 Mar 2024 | 736.00 | 765.00 | 733.00 | 765.00 | 761.12 | 55,600 |
| 27 Mar 2024 | 735.00 | 735.00 | 715.00 | 729.00 | 725.30 | 18,200 |
| 26 Mar 2024 | 735.00 | 739.00 | 722.00 | 729.00 | 725.30 | 10,600 |
| 25 Mar 2024 | 731.00 | 740.00 | 725.00 | 725.00 | 721.32 | 20,500 |
| 22 Mar 2024 | 733.00 | 747.00 | 722.00 | 731.00 | 727.29 | 39,900 |
| 21 Mar 2024 | 715.00 | 754.00 | 703.00 | 738.00 | 734.26 | 44,100 |
| 19 Mar 2024 | 732.00 | 749.00 | 706.00 | 709.00 | 705.40 | 13,200 |
| 18 Mar 2024 | 715.00 | 719.00 | 691.00 | 715.00 | 711.37 | 20,800 |
| 15 Mar 2024 | 682.00 | 710.00 | 682.00 | 700.00 | 696.45 | 22,100 |
| 14 Mar 2024 | 697.00 | 699.00 | 651.00 | 689.00 | 685.51 | 111,000 |
| 13 Mar 2024 | 727.00 | 727.00 | 691.00 | 694.00 | 690.48 | 26,400 |
| 12 Mar 2024 | 688.00 | 720.00 | 685.00 | 720.00 | 716.35 | 39,900 |
| 11 Mar 2024 | 716.00 | 730.00 | 660.00 | 690.00 | 686.50 | 178,200 |
| 08 Mar 2024 | 753.00 | 760.00 | 724.00 | 730.00 | 726.30 | 75,300 |
| 07 Mar 2024 | 781.00 | 781.00 | 752.00 | 753.00 | 749.18 | 55,300 |
| 06 Mar 2024 | 754.00 | 786.00 | 742.00 | 785.00 | 781.02 | 19,200 |
| 05 Mar 2024 | 785.00 | 807.00 | 750.00 | 769.00 | 765.10 | 39,100 |
| *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.