Scigineer Inc. (6031.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 03:15PM JST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 789.00 | 789.00 | 756.00 | 776.00 | 776.00 | 17,800 |
| 24 Apr 2024 | 790.00 | 807.00 | 777.00 | 789.00 | 789.00 | 40,500 |
| 23 Apr 2024 | 759.00 | 769.00 | 759.00 | 760.00 | 760.00 | 3,000 |
| 22 Apr 2024 | 770.00 | 772.00 | 755.00 | 759.00 | 759.00 | 9,000 |
| 19 Apr 2024 | 745.00 | 764.00 | 735.00 | 756.00 | 756.00 | 32,800 |
| 18 Apr 2024 | 734.00 | 761.00 | 727.00 | 752.00 | 752.00 | 41,100 |
| 17 Apr 2024 | 752.00 | 758.00 | 736.00 | 741.00 | 741.00 | 16,100 |
| 16 Apr 2024 | 751.00 | 754.00 | 742.00 | 752.00 | 752.00 | 7,900 |
| 15 Apr 2024 | 756.00 | 765.00 | 742.00 | 760.00 | 760.00 | 17,500 |
| 12 Apr 2024 | 774.00 | 774.00 | 751.00 | 758.00 | 758.00 | 11,100 |
| 11 Apr 2024 | 776.00 | 776.00 | 762.00 | 762.00 | 762.00 | 6,200 |
| 10 Apr 2024 | 752.00 | 779.00 | 744.00 | 766.00 | 766.00 | 34,800 |
| 09 Apr 2024 | 770.00 | 770.00 | 741.00 | 755.00 | 755.00 | 16,900 |
| 08 Apr 2024 | 760.00 | 770.00 | 750.00 | 762.00 | 762.00 | 9,800 |
| 05 Apr 2024 | 748.00 | 759.00 | 734.00 | 756.00 | 756.00 | 33,100 |
| 04 Apr 2024 | 760.00 | 779.00 | 753.00 | 753.00 | 753.00 | 10,800 |
| 03 Apr 2024 | 748.00 | 769.00 | 740.00 | 755.00 | 755.00 | 14,600 |
| 02 Apr 2024 | 782.00 | 782.00 | 747.00 | 749.00 | 749.00 | 16,400 |
| 01 Apr 2024 | 781.00 | 781.00 | 750.00 | 768.00 | 768.00 | 27,900 |
| 29 Mar 2024 | 795.00 | 795.00 | 767.00 | 774.00 | 774.00 | 34,900 |
| 28 Mar 2024 | 736.00 | 765.00 | 733.00 | 765.00 | 765.00 | 55,600 |
| 27 Mar 2024 | 735.00 | 735.00 | 715.00 | 729.00 | 729.00 | 18,200 |
| 26 Mar 2024 | 735.00 | 739.00 | 722.00 | 729.00 | 729.00 | 10,600 |
| 25 Mar 2024 | 731.00 | 740.00 | 725.00 | 725.00 | 725.00 | 20,500 |
| 22 Mar 2024 | 733.00 | 747.00 | 722.00 | 731.00 | 731.00 | 39,900 |
| 21 Mar 2024 | 715.00 | 754.00 | 703.00 | 738.00 | 738.00 | 44,100 |
| 19 Mar 2024 | 732.00 | 749.00 | 706.00 | 709.00 | 709.00 | 13,200 |
| 18 Mar 2024 | 715.00 | 719.00 | 691.00 | 715.00 | 715.00 | 20,800 |
| 15 Mar 2024 | 682.00 | 710.00 | 682.00 | 700.00 | 700.00 | 22,100 |
| 14 Mar 2024 | 697.00 | 699.00 | 651.00 | 689.00 | 689.00 | 111,000 |
| 13 Mar 2024 | 727.00 | 727.00 | 691.00 | 694.00 | 694.00 | 26,400 |
| 12 Mar 2024 | 688.00 | 720.00 | 685.00 | 720.00 | 720.00 | 39,900 |
| 11 Mar 2024 | 716.00 | 730.00 | 660.00 | 690.00 | 690.00 | 178,200 |
| 08 Mar 2024 | 753.00 | 760.00 | 724.00 | 730.00 | 730.00 | 75,300 |
| 07 Mar 2024 | 781.00 | 781.00 | 752.00 | 753.00 | 753.00 | 55,300 |
| 06 Mar 2024 | 754.00 | 786.00 | 742.00 | 785.00 | 785.00 | 19,200 |
| 05 Mar 2024 | 785.00 | 807.00 | 750.00 | 769.00 | 769.00 | 39,100 |
| 04 Mar 2024 | 765.00 | 781.00 | 734.00 | 771.00 | 771.00 | 57,800 |
| 01 Mar 2024 | 781.00 | 781.00 | 730.00 | 768.00 | 768.00 | 141,100 |
| 29 Feb 2024 | 829.00 | 836.00 | 760.00 | 783.00 | 783.00 | 199,100 |
| 28 Feb 2024 | 830.00 | 849.00 | 821.00 | 843.00 | 843.00 | 43,400 |
| 27 Feb 2024 | 821.00 | 836.00 | 810.00 | 820.00 | 820.00 | 37,500 |
| 26 Feb 2024 | 831.00 | 848.00 | 820.00 | 820.00 | 820.00 | 26,400 |
| 22 Feb 2024 | 807.00 | 839.00 | 807.00 | 829.00 | 829.00 | 34,100 |
| 21 Feb 2024 | 836.00 | 836.00 | 811.00 | 812.00 | 812.00 | 28,800 |
| 20 Feb 2024 | 850.00 | 867.00 | 836.00 | 836.00 | 836.00 | 57,800 |
| 19 Feb 2024 | 792.00 | 840.00 | 792.00 | 833.00 | 833.00 | 72,100 |
| 16 Feb 2024 | 790.00 | 805.00 | 772.00 | 792.00 | 792.00 | 48,500 |
| 15 Feb 2024 | 810.00 | 821.00 | 780.00 | 800.00 | 800.00 | 57,500 |
| 14 Feb 2024 | 718.00 | 810.00 | 717.00 | 808.00 | 808.00 | 304,200 |
| 13 Feb 2024 | 733.00 | 733.00 | 713.00 | 717.00 | 717.00 | 44,000 |
| 09 Feb 2024 | 732.00 | 739.00 | 723.00 | 731.00 | 731.00 | 35,500 |
| 08 Feb 2024 | 743.00 | 743.00 | 712.00 | 727.00 | 727.00 | 66,400 |
| 07 Feb 2024 | 789.00 | 789.00 | 718.00 | 731.00 | 731.00 | 176,300 |
| 06 Feb 2024 | 770.00 | 790.00 | 770.00 | 790.00 | 790.00 | 44,600 |
| 05 Feb 2024 | 769.00 | 779.00 | 755.00 | 755.00 | 755.00 | 16,100 |
| 02 Feb 2024 | 780.00 | 791.00 | 752.00 | 784.00 | 784.00 | 31,700 |
| 01 Feb 2024 | 789.00 | 789.00 | 754.00 | 777.00 | 777.00 | 20,500 |
| 31 Jan 2024 | 780.00 | 780.00 | 760.00 | 777.00 | 777.00 | 35,300 |
| 30 Jan 2024 | 740.00 | 779.00 | 732.00 | 779.00 | 779.00 | 78,300 |
| 29 Jan 2024 | 794.00 | 800.00 | 728.00 | 731.00 | 731.00 | 157,100 |
| 26 Jan 2024 | 817.00 | 817.00 | 800.00 | 800.00 | 800.00 | 18,000 |
| 25 Jan 2024 | 798.00 | 831.00 | 781.00 | 820.00 | 820.00 | 52,500 |
| 24 Jan 2024 | 802.00 | 817.00 | 787.00 | 805.00 | 805.00 | 28,300 |
| 23 Jan 2024 | 810.00 | 818.00 | 797.00 | 800.00 | 800.00 | 43,100 |
| 22 Jan 2024 | 768.00 | 822.00 | 735.00 | 807.00 | 807.00 | 94,300 |
| 19 Jan 2024 | 750.00 | 792.00 | 725.00 | 783.00 | 783.00 | 101,800 |
| 18 Jan 2024 | 724.00 | 754.00 | 723.00 | 741.00 | 741.00 | 79,100 |
| 17 Jan 2024 | 739.00 | 740.00 | 721.00 | 725.00 | 725.00 | 38,000 |
| 16 Jan 2024 | 750.00 | 764.00 | 737.00 | 742.00 | 742.00 | 32,900 |
| 15 Jan 2024 | 732.00 | 741.00 | 727.00 | 730.00 | 730.00 | 7,100 |
| 12 Jan 2024 | 745.00 | 763.00 | 724.00 | 739.00 | 739.00 | 36,200 |
| 11 Jan 2024 | 753.00 | 761.00 | 740.00 | 744.00 | 744.00 | 9,500 |
| 10 Jan 2024 | 756.00 | 778.00 | 741.00 | 753.00 | 753.00 | 28,000 |
| 09 Jan 2024 | 748.00 | 767.00 | 745.00 | 749.00 | 749.00 | 21,200 |
| 05 Jan 2024 | 781.00 | 781.00 | 735.00 | 754.00 | 754.00 | 51,800 |
| 04 Jan 2024 | 770.00 | 816.00 | 760.00 | 788.00 | 788.00 | 38,100 |
| 29 Dec 2023 | 736.00 | 774.00 | 723.00 | 773.00 | 773.00 | 45,800 |
| 28 Dec 2023 | 741.00 | 766.00 | 736.00 | 742.00 | 742.00 | 7,500 |
| 28 Dec 2023 | 2:1 Stock split | |||||
| 27 Dec 2023 | 742.00 | 747.50 | 735.00 | 735.00 | 735.00 | 17,400 |
| 26 Dec 2023 | 754.00 | 759.50 | 736.00 | 742.00 | 742.00 | 10,400 |
| 25 Dec 2023 | 747.00 | 767.00 | 741.50 | 754.00 | 754.00 | 58,000 |
| 22 Dec 2023 | 760.50 | 760.50 | 732.00 | 743.00 | 743.00 | 59,800 |
| 21 Dec 2023 | 762.50 | 794.00 | 750.00 | 762.50 | 762.50 | 135,600 |
| 20 Dec 2023 | 739.00 | 756.50 | 736.50 | 740.50 | 740.50 | 44,600 |
| 19 Dec 2023 | 724.50 | 734.50 | 714.50 | 721.00 | 721.00 | 20,800 |
| 18 Dec 2023 | 734.00 | 742.00 | 719.50 | 724.50 | 724.50 | 24,400 |
| 15 Dec 2023 | 706.50 | 753.50 | 702.50 | 732.50 | 732.50 | 149,600 |
| 14 Dec 2023 | 712.50 | 748.50 | 695.50 | 705.50 | 705.50 | 92,600 |
| 13 Dec 2023 | 715.50 | 744.00 | 697.00 | 710.50 | 710.50 | 67,800 |
| 12 Dec 2023 | 735.00 | 773.00 | 693.50 | 715.50 | 715.50 | 233,400 |
| 11 Dec 2023 | 770.00 | 777.50 | 683.50 | 692.50 | 692.50 | 235,600 |
| 08 Dec 2023 | 687.50 | 760.00 | 687.50 | 750.00 | 750.00 | 231,000 |
| 07 Dec 2023 | 639.50 | 700.00 | 639.50 | 687.50 | 687.50 | 134,000 |
| 06 Dec 2023 | 655.50 | 655.50 | 625.00 | 649.00 | 649.00 | 38,200 |
| 05 Dec 2023 | 621.50 | 655.00 | 621.50 | 648.00 | 648.00 | 123,000 |
| 04 Dec 2023 | 591.50 | 623.50 | 590.50 | 616.00 | 616.00 | 96,200 |
| 01 Dec 2023 | 583.00 | 592.50 | 563.50 | 584.50 | 584.50 | 30,800 |
| 30 Nov 2023 | 581.50 | 596.00 | 575.00 | 582.50 | 582.50 | 14,600 |
| *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.