New Zealand markets closed

Scigineer Inc. (6031.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
760.00+1.00 (+0.13%)
At close: 03:15PM JST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024759.00769.00759.00760.00760.003,000
22 Apr 2024770.00772.00755.00759.00759.009,000
19 Apr 2024745.00764.00735.00756.00756.0032,800
18 Apr 2024734.00761.00727.00752.00752.0041,100
17 Apr 2024752.00758.00736.00741.00741.0016,100
16 Apr 2024751.00754.00742.00752.00752.007,900
15 Apr 2024756.00765.00742.00760.00760.0017,500
12 Apr 2024774.00774.00751.00758.00758.0011,100
11 Apr 2024776.00776.00762.00762.00762.006,200
10 Apr 2024752.00779.00744.00766.00766.0034,800
09 Apr 2024770.00770.00741.00755.00755.0016,900
08 Apr 2024760.00770.00750.00762.00762.009,800
05 Apr 2024748.00759.00734.00756.00756.0033,100
04 Apr 2024760.00779.00753.00753.00753.0010,800
03 Apr 2024748.00769.00740.00755.00755.0014,600
02 Apr 2024782.00782.00747.00749.00749.0016,400
01 Apr 2024781.00781.00750.00768.00768.0027,900
29 Mar 2024795.00795.00767.00774.00774.0034,900
28 Mar 2024736.00765.00733.00765.00765.0055,600
27 Mar 2024735.00735.00715.00729.00729.0018,200
26 Mar 2024735.00739.00722.00729.00729.0010,600
25 Mar 2024731.00740.00725.00725.00725.0020,500
22 Mar 2024733.00747.00722.00731.00731.0039,900
21 Mar 2024715.00754.00703.00738.00738.0044,100
19 Mar 2024732.00749.00706.00709.00709.0013,200
18 Mar 2024715.00719.00691.00715.00715.0020,800
15 Mar 2024682.00710.00682.00700.00700.0022,100
14 Mar 2024697.00699.00651.00689.00689.00111,000
13 Mar 2024727.00727.00691.00694.00694.0026,400
12 Mar 2024688.00720.00685.00720.00720.0039,900
11 Mar 2024716.00730.00660.00690.00690.00178,200
08 Mar 2024753.00760.00724.00730.00730.0075,300
07 Mar 2024781.00781.00752.00753.00753.0055,300
06 Mar 2024754.00786.00742.00785.00785.0019,200
05 Mar 2024785.00807.00750.00769.00769.0039,100
04 Mar 2024765.00781.00734.00771.00771.0057,800
01 Mar 2024781.00781.00730.00768.00768.00141,100
29 Feb 2024829.00836.00760.00783.00783.00199,100
28 Feb 2024830.00849.00821.00843.00843.0043,400
27 Feb 2024821.00836.00810.00820.00820.0037,500
26 Feb 2024831.00848.00820.00820.00820.0026,400
22 Feb 2024807.00839.00807.00829.00829.0034,100
21 Feb 2024836.00836.00811.00812.00812.0028,800
20 Feb 2024850.00867.00836.00836.00836.0057,800
19 Feb 2024792.00840.00792.00833.00833.0072,100
16 Feb 2024790.00805.00772.00792.00792.0048,500
15 Feb 2024810.00821.00780.00800.00800.0057,500
14 Feb 2024718.00810.00717.00808.00808.00304,200
13 Feb 2024733.00733.00713.00717.00717.0044,000
09 Feb 2024732.00739.00723.00731.00731.0035,500
08 Feb 2024743.00743.00712.00727.00727.0066,400
07 Feb 2024789.00789.00718.00731.00731.00176,300
06 Feb 2024770.00790.00770.00790.00790.0044,600
05 Feb 2024769.00779.00755.00755.00755.0016,100
02 Feb 2024780.00791.00752.00784.00784.0031,700
01 Feb 2024789.00789.00754.00777.00777.0020,500
31 Jan 2024780.00780.00760.00777.00777.0035,300
30 Jan 2024740.00779.00732.00779.00779.0078,300
29 Jan 2024794.00800.00728.00731.00731.00157,100
26 Jan 2024817.00817.00800.00800.00800.0018,000
25 Jan 2024798.00831.00781.00820.00820.0052,500
24 Jan 2024802.00817.00787.00805.00805.0028,300
23 Jan 2024810.00818.00797.00800.00800.0043,100
22 Jan 2024768.00822.00735.00807.00807.0094,300
19 Jan 2024750.00792.00725.00783.00783.00101,800
18 Jan 2024724.00754.00723.00741.00741.0079,100
17 Jan 2024739.00740.00721.00725.00725.0038,000
16 Jan 2024750.00764.00737.00742.00742.0032,900
15 Jan 2024732.00741.00727.00730.00730.007,100
12 Jan 2024745.00763.00724.00739.00739.0036,200
11 Jan 2024753.00761.00740.00744.00744.009,500
10 Jan 2024756.00778.00741.00753.00753.0028,000
09 Jan 2024748.00767.00745.00749.00749.0021,200
05 Jan 2024781.00781.00735.00754.00754.0051,800
04 Jan 2024770.00816.00760.00788.00788.0038,100
29 Dec 2023736.00774.00723.00773.00773.0045,800
28 Dec 2023741.00766.00736.00742.00742.007,500
28 Dec 20232:1 Stock split
27 Dec 2023742.00747.50735.00735.00735.0017,400
26 Dec 2023754.00759.50736.00742.00742.0010,400
25 Dec 2023747.00767.00741.50754.00754.0058,000
22 Dec 2023760.50760.50732.00743.00743.0059,800
21 Dec 2023762.50794.00750.00762.50762.50135,600
20 Dec 2023739.00756.50736.50740.50740.5044,600
19 Dec 2023724.50734.50714.50721.00721.0020,800
18 Dec 2023734.00742.00719.50724.50724.5024,400
15 Dec 2023706.50753.50702.50732.50732.50149,600
14 Dec 2023712.50748.50695.50705.50705.5092,600
13 Dec 2023715.50744.00697.00710.50710.5067,800
12 Dec 2023735.00773.00693.50715.50715.50233,400
11 Dec 2023770.00777.50683.50692.50692.50235,600
08 Dec 2023687.50760.00687.50750.00750.00231,000
07 Dec 2023639.50700.00639.50687.50687.50134,000
06 Dec 2023655.50655.50625.00649.00649.0038,200
05 Dec 2023621.50655.00621.50648.00648.00123,000
04 Dec 2023591.50623.50590.50616.00616.0096,200
01 Dec 2023583.00592.50563.50584.50584.5030,800
30 Nov 2023581.50596.00575.00582.50582.5014,600
29 Nov 2023585.00594.50581.50587.00587.0038,800
28 Nov 2023545.00585.00545.00585.00585.0070,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...