New Zealand markets open in 1 hour 27 minutes

Scigineer Inc. (6031.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
843.00+23.00 (+2.80%)
At close: 03:15PM JST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Nov 2023543.00551.00535.50545.00545.0010,000
24 Nov 2023544.50544.50535.50543.00543.0015,400
22 Nov 2023542.00550.00526.00545.00545.0034,800
21 Nov 2023522.50535.50522.50534.00534.007,000
20 Nov 2023507.00528.00507.00523.00523.0049,600
17 Nov 2023508.00523.00508.00513.50513.5067,600
16 Nov 2023511.00515.50500.50507.50507.5033,600
15 Nov 2023508.00520.50506.00509.50509.5029,400
14 Nov 2023529.50529.50488.50508.00508.00151,800
13 Nov 2023529.00529.00498.50502.00502.0037,600
10 Nov 2023495.00529.00490.00529.00529.0027,400
09 Nov 2023495.00502.50486.00499.50499.5019,200
08 Nov 2023505.50508.50495.00495.00495.0018,400
07 Nov 2023525.00525.00501.00515.00515.0020,600
06 Nov 2023524.50530.50518.00518.50518.508,600
02 Nov 2023523.00524.00512.00521.50521.504,600
01 Nov 2023525.50528.50520.00521.50521.5013,800
31 Oct 2023509.00531.50501.50525.50525.5041,200
30 Oct 2023512.50526.50505.00509.00509.0058,600
27 Oct 2023525.00525.50508.00514.50514.5022,800
26 Oct 2023574.50576.50524.50534.00534.0058,600
25 Oct 2023587.00590.00570.50583.00583.0043,400
24 Oct 2023571.50589.50557.50586.00586.0062,200
23 Oct 2023557.50567.00553.00557.50557.5049,800
20 Oct 2023547.00560.50537.50560.50560.5038,800
19 Oct 2023546.00550.50546.00547.00547.009,000
18 Oct 2023547.00556.50545.50552.50552.5030,600
17 Oct 2023549.50552.00540.00546.00546.0015,200
16 Oct 2023535.00539.50526.50539.00539.0037,800
13 Oct 2023544.00544.50530.00535.50535.5077,400
12 Oct 2023539.50543.50534.50543.50543.5024,800
11 Oct 2023553.00559.50538.50543.50543.5061,200
10 Oct 2023563.00571.50545.00557.00557.0051,400
06 Oct 2023551.00560.50545.50548.00548.0036,600
05 Oct 2023531.00557.50527.50551.00551.0034,600
04 Oct 2023546.00557.00535.50546.00546.0027,000
03 Oct 2023558.50562.00542.50546.50546.5027,000
02 Oct 2023565.00569.50556.00559.50559.5033,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...