Scigineer Inc. (6031.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 910.00 | 910.00 | 853.00 | 875.00 | 875.00 | 24,000 |
| 20 Mar 2023 | 873.00 | 873.00 | 841.00 | 865.00 | 865.00 | 4,900 |
| 17 Mar 2023 | 908.00 | 908.00 | 867.00 | 880.00 | 880.00 | 11,600 |
| 16 Mar 2023 | 848.00 | 861.00 | 831.00 | 861.00 | 861.00 | 3,800 |
| 15 Mar 2023 | 856.00 | 868.00 | 829.00 | 851.00 | 851.00 | 7,100 |
| 14 Mar 2023 | 883.00 | 887.00 | 835.00 | 855.00 | 855.00 | 14,100 |
| 13 Mar 2023 | 882.00 | 903.00 | 869.00 | 883.00 | 883.00 | 7,900 |
| 10 Mar 2023 | 918.00 | 935.00 | 900.00 | 907.00 | 907.00 | 23,200 |
| 09 Mar 2023 | 915.00 | 917.00 | 883.00 | 888.00 | 888.00 | 12,600 |
| 08 Mar 2023 | 918.00 | 934.00 | 908.00 | 919.00 | 919.00 | 6,800 |
| 07 Mar 2023 | 898.00 | 954.00 | 898.00 | 919.00 | 919.00 | 22,500 |
| 06 Mar 2023 | 899.00 | 899.00 | 873.00 | 883.00 | 883.00 | 10,400 |
| 03 Mar 2023 | 873.00 | 900.00 | 865.00 | 886.00 | 886.00 | 16,700 |
| 02 Mar 2023 | 850.00 | 891.00 | 850.00 | 888.00 | 888.00 | 7,400 |
| 01 Mar 2023 | 848.00 | 871.00 | 848.00 | 852.00 | 852.00 | 2,600 |
| 28 Feb 2023 | 850.00 | 881.00 | 845.00 | 846.00 | 846.00 | 14,100 |
| 27 Feb 2023 | 823.00 | 870.00 | 823.00 | 866.00 | 866.00 | 13,600 |
| 24 Feb 2023 | 847.00 | 864.00 | 835.00 | 835.00 | 835.00 | 14,600 |
| 22 Feb 2023 | 852.00 | 868.00 | 849.00 | 862.00 | 862.00 | 7,400 |
| 21 Feb 2023 | 890.00 | 890.00 | 854.00 | 867.00 | 867.00 | 22,200 |
| 20 Feb 2023 | 853.00 | 864.00 | 846.00 | 864.00 | 864.00 | 3,200 |
| 17 Feb 2023 | 852.00 | 861.00 | 847.00 | 858.00 | 858.00 | 5,200 |
| 16 Feb 2023 | 885.00 | 885.00 | 855.00 | 858.00 | 858.00 | 22,600 |
| 15 Feb 2023 | 902.00 | 943.00 | 880.00 | 882.00 | 882.00 | 27,000 |
| 14 Feb 2023 | 914.00 | 953.00 | 902.00 | 917.00 | 917.00 | 43,600 |
| 13 Feb 2023 | 951.00 | 1,004.00 | 920.00 | 974.00 | 974.00 | 66,300 |
| 10 Feb 2023 | 944.00 | 979.00 | 915.00 | 953.00 | 953.00 | 123,700 |
| 09 Feb 2023 | 901.00 | 1,051.00 | 901.00 | 959.00 | 959.00 | 504,600 |
| 08 Feb 2023 | 916.00 | 950.00 | 901.00 | 901.00 | 901.00 | 27,800 |
| 07 Feb 2023 | 906.00 | 914.00 | 899.00 | 901.00 | 901.00 | 2,800 |
| 06 Feb 2023 | 925.00 | 930.00 | 900.00 | 901.00 | 901.00 | 6,200 |
| 03 Feb 2023 | 928.00 | 928.00 | 899.00 | 910.00 | 910.00 | 5,700 |
| 02 Feb 2023 | 890.00 | 936.00 | 880.00 | 925.00 | 925.00 | 21,400 |
| 01 Feb 2023 | 911.00 | 911.00 | 867.00 | 889.00 | 889.00 | 5,000 |
| 31 Jan 2023 | 907.00 | 919.00 | 880.00 | 896.00 | 896.00 | 6,900 |
| 30 Jan 2023 | 944.00 | 948.00 | 906.00 | 918.00 | 918.00 | 9,200 |
| 27 Jan 2023 | 915.00 | 929.00 | 904.00 | 929.00 | 929.00 | 8,600 |
| 26 Jan 2023 | 940.00 | 970.00 | 901.00 | 929.00 | 929.00 | 75,700 |
| 25 Jan 2023 | 836.00 | 900.00 | 836.00 | 880.00 | 880.00 | 8,100 |
| 24 Jan 2023 | 853.00 | 863.00 | 835.00 | 835.00 | 835.00 | 9,800 |
| 23 Jan 2023 | 857.00 | 862.00 | 841.00 | 853.00 | 853.00 | 6,800 |
| 20 Jan 2023 | 825.00 | 842.00 | 825.00 | 842.00 | 842.00 | 900 |
| 19 Jan 2023 | 835.00 | 846.00 | 821.00 | 833.00 | 833.00 | 3,200 |
| 18 Jan 2023 | 837.00 | 837.00 | 818.00 | 828.00 | 828.00 | 1,200 |
| 17 Jan 2023 | 839.00 | 845.00 | 815.00 | 815.00 | 815.00 | 8,900 |
| 16 Jan 2023 | 803.00 | 827.00 | 800.00 | 827.00 | 827.00 | 2,800 |
| 13 Jan 2023 | 828.00 | 828.00 | 805.00 | 807.00 | 807.00 | 1,900 |
| 12 Jan 2023 | 821.00 | 829.00 | 821.00 | 829.00 | 829.00 | 2,000 |
| 11 Jan 2023 | 822.00 | 822.00 | 808.00 | 814.00 | 814.00 | 2,400 |
| 10 Jan 2023 | 802.00 | 807.00 | 800.00 | 807.00 | 807.00 | 1,000 |
| 06 Jan 2023 | 789.00 | 803.00 | 789.00 | 800.00 | 800.00 | 2,200 |
| 05 Jan 2023 | 811.00 | 811.00 | 795.00 | 795.00 | 795.00 | 6,900 |
| 04 Jan 2023 | 829.00 | 830.00 | 793.00 | 796.00 | 796.00 | 14,700 |
| 30 Dec 2022 | 815.00 | 815.00 | 805.00 | 806.00 | 806.00 | 2,900 |
| 29 Dec 2022 | 790.00 | 834.00 | 788.00 | 808.00 | 808.00 | 13,400 |
| 28 Dec 2022 | 805.00 | 805.00 | 760.00 | 760.00 | 760.00 | 21,400 |
| 27 Dec 2022 | 818.00 | 818.00 | 793.00 | 807.00 | 807.00 | 9,500 |
| 26 Dec 2022 | 807.00 | 818.00 | 802.00 | 818.00 | 818.00 | 6,500 |
| 23 Dec 2022 | 832.00 | 832.00 | 808.00 | 819.00 | 819.00 | 6,800 |
| 22 Dec 2022 | 853.00 | 855.00 | 820.00 | 837.00 | 837.00 | 15,000 |
| 21 Dec 2022 | 800.00 | 808.00 | 790.00 | 793.00 | 793.00 | 13,400 |
| 20 Dec 2022 | 842.00 | 862.00 | 799.00 | 815.00 | 815.00 | 25,900 |
| 19 Dec 2022 | 890.00 | 904.00 | 850.00 | 865.00 | 865.00 | 13,600 |
| 16 Dec 2022 | 893.00 | 921.00 | 892.00 | 905.00 | 905.00 | 11,300 |
| 15 Dec 2022 | 925.00 | 932.00 | 913.00 | 922.00 | 922.00 | 7,700 |
| 14 Dec 2022 | 937.00 | 947.00 | 927.00 | 932.00 | 932.00 | 3,100 |
| 13 Dec 2022 | 945.00 | 945.00 | 935.00 | 943.00 | 943.00 | 2,100 |
| 12 Dec 2022 | 931.00 | 940.00 | 928.00 | 940.00 | 940.00 | 400 |
| 09 Dec 2022 | 956.00 | 956.00 | 931.00 | 931.00 | 931.00 | 6,000 |
| 08 Dec 2022 | 926.00 | 943.00 | 917.00 | 943.00 | 943.00 | 3,100 |
| 07 Dec 2022 | 936.00 | 937.00 | 925.00 | 930.00 | 930.00 | 3,800 |
| 06 Dec 2022 | 920.00 | 936.00 | 902.00 | 936.00 | 936.00 | 8,900 |
| 05 Dec 2022 | 919.00 | 936.00 | 916.00 | 926.00 | 926.00 | 5,500 |
| 02 Dec 2022 | 925.00 | 939.00 | 916.00 | 927.00 | 927.00 | 4,500 |
| 01 Dec 2022 | 946.00 | 946.00 | 923.00 | 928.00 | 928.00 | 5,500 |
| 30 Nov 2022 | 945.00 | 945.00 | 910.00 | 933.00 | 933.00 | 5,300 |
| 29 Nov 2022 | 902.00 | 946.00 | 902.00 | 937.00 | 937.00 | 3,900 |
| 28 Nov 2022 | 913.00 | 938.00 | 913.00 | 915.00 | 915.00 | 8,000 |
| 25 Nov 2022 | 963.00 | 963.00 | 921.00 | 928.00 | 928.00 | 13,700 |
| 24 Nov 2022 | 946.00 | 962.00 | 937.00 | 962.00 | 962.00 | 17,100 |
| 22 Nov 2022 | 931.00 | 940.00 | 930.00 | 933.00 | 933.00 | 5,800 |
| 21 Nov 2022 | 950.00 | 950.00 | 930.00 | 931.00 | 931.00 | 8,600 |
| 18 Nov 2022 | 938.00 | 941.00 | 921.00 | 941.00 | 941.00 | 6,200 |
| 17 Nov 2022 | 906.00 | 960.00 | 906.00 | 923.00 | 923.00 | 18,900 |
| 16 Nov 2022 | 908.00 | 965.00 | 902.00 | 921.00 | 921.00 | 49,100 |
| 15 Nov 2022 | 850.00 | 907.00 | 844.00 | 885.00 | 885.00 | 22,100 |
| 14 Nov 2022 | 873.00 | 874.00 | 843.00 | 850.00 | 850.00 | 34,900 |
| 11 Nov 2022 | 818.00 | 939.00 | 818.00 | 903.00 | 903.00 | 85,100 |
| 10 Nov 2022 | 802.00 | 837.00 | 802.00 | 803.00 | 803.00 | 10,800 |
| 09 Nov 2022 | 820.00 | 835.00 | 803.00 | 805.00 | 805.00 | 5,500 |
| 08 Nov 2022 | 819.00 | 835.00 | 813.00 | 820.00 | 820.00 | 3,000 |
| 07 Nov 2022 | 806.00 | 815.00 | 799.00 | 815.00 | 815.00 | 3,700 |
| 04 Nov 2022 | 800.00 | 815.00 | 790.00 | 815.00 | 815.00 | 4,900 |
| 02 Nov 2022 | 813.00 | 813.00 | 800.00 | 801.00 | 801.00 | 5,800 |
| 01 Nov 2022 | 820.00 | 836.00 | 801.00 | 826.00 | 826.00 | 6,200 |
| 31 Oct 2022 | 842.00 | 842.00 | 823.00 | 824.00 | 824.00 | 3,200 |
| 28 Oct 2022 | 853.00 | 853.00 | 820.00 | 840.00 | 840.00 | 6,500 |
| 27 Oct 2022 | 871.00 | 871.00 | 834.00 | 853.00 | 853.00 | 3,100 |
| 26 Oct 2022 | 855.00 | 869.00 | 847.00 | 856.00 | 856.00 | 6,300 |
| 25 Oct 2022 | 869.00 | 869.00 | 850.00 | 857.00 | 857.00 | 6,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
