Canox Corporation (8076.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1,645.00 | 1,653.00 | 1,632.00 | 1,653.00 | 1,653.00 | 9,400 |
| 03 Oct 2024 | 1,644.00 | 1,649.00 | 1,629.00 | 1,630.00 | 1,630.00 | 5,100 |
| 02 Oct 2024 | 1,626.00 | 1,639.00 | 1,626.00 | 1,627.00 | 1,627.00 | 6,200 |
| 01 Oct 2024 | 1,652.00 | 1,652.00 | 1,625.00 | 1,630.00 | 1,630.00 | 11,900 |
| 30 Sept 2024 | 1,616.00 | 1,634.00 | 1,616.00 | 1,629.00 | 1,629.00 | 11,200 |
| 27 Sept 2024 | 1,660.00 | 1,677.00 | 1,641.00 | 1,650.00 | 1,650.00 | 12,600 |
| 27 Sept 2024 | 47 Dividend | |||||
| 26 Sept 2024 | 1,693.00 | 1,702.00 | 1,679.00 | 1,685.00 | 1,638.00 | 23,000 |
| 25 Sept 2024 | 1,700.00 | 1,703.00 | 1,690.00 | 1,693.00 | 1,645.78 | 7,400 |
| 24 Sept 2024 | 1,667.00 | 1,740.00 | 1,667.00 | 1,703.00 | 1,655.50 | 11,600 |
| 20 Sept 2024 | 1,662.00 | 1,695.00 | 1,661.00 | 1,665.00 | 1,618.56 | 11,500 |
| 19 Sept 2024 | 1,640.00 | 1,687.00 | 1,640.00 | 1,662.00 | 1,615.64 | 8,700 |
| 18 Sept 2024 | 1,622.00 | 1,644.00 | 1,622.00 | 1,644.00 | 1,598.14 | 11,600 |
| 17 Sept 2024 | 1,641.00 | 1,660.00 | 1,616.00 | 1,630.00 | 1,584.53 | 10,300 |
| 13 Sept 2024 | 1,633.00 | 1,652.00 | 1,623.00 | 1,640.00 | 1,594.26 | 19,500 |
| 12 Sept 2024 | 1,630.00 | 1,664.00 | 1,630.00 | 1,640.00 | 1,594.26 | 9,000 |
| 11 Sept 2024 | 1,661.00 | 1,679.00 | 1,615.00 | 1,630.00 | 1,584.53 | 17,700 |
| 10 Sept 2024 | 1,693.00 | 1,707.00 | 1,672.00 | 1,675.00 | 1,628.28 | 8,500 |
| 09 Sept 2024 | 1,675.00 | 1,703.00 | 1,675.00 | 1,692.00 | 1,644.80 | 9,300 |
| 06 Sept 2024 | 1,732.00 | 1,739.00 | 1,711.00 | 1,711.00 | 1,663.27 | 6,100 |
| 05 Sept 2024 | 1,751.00 | 1,754.00 | 1,726.00 | 1,732.00 | 1,683.69 | 5,500 |
| 04 Sept 2024 | 1,745.00 | 1,745.00 | 1,725.00 | 1,737.00 | 1,688.55 | 15,300 |
| 03 Sept 2024 | 1,768.00 | 1,773.00 | 1,761.00 | 1,762.00 | 1,712.85 | 3,700 |
| 02 Sept 2024 | 1,750.00 | 1,777.00 | 1,745.00 | 1,750.00 | 1,701.19 | 10,700 |
| 30 Aug 2024 | 1,728.00 | 1,754.00 | 1,728.00 | 1,740.00 | 1,691.47 | 7,400 |
| 29 Aug 2024 | 1,714.00 | 1,732.00 | 1,714.00 | 1,724.00 | 1,675.91 | 11,500 |
| 28 Aug 2024 | 1,717.00 | 1,727.00 | 1,716.00 | 1,716.00 | 1,668.14 | 7,600 |
| 27 Aug 2024 | 1,715.00 | 1,726.00 | 1,715.00 | 1,716.00 | 1,668.14 | 4,400 |
| 26 Aug 2024 | 1,729.00 | 1,743.00 | 1,712.00 | 1,715.00 | 1,667.16 | 4,100 |
| 23 Aug 2024 | 1,730.00 | 1,740.00 | 1,728.00 | 1,728.00 | 1,679.80 | 2,600 |
| 22 Aug 2024 | 1,731.00 | 1,749.00 | 1,730.00 | 1,732.00 | 1,683.69 | 2,800 |
| 21 Aug 2024 | 1,730.00 | 1,748.00 | 1,730.00 | 1,732.00 | 1,683.69 | 1,000 |
| 20 Aug 2024 | 1,727.00 | 1,759.00 | 1,726.00 | 1,730.00 | 1,681.74 | 4,400 |
| 19 Aug 2024 | 1,752.00 | 1,759.00 | 1,727.00 | 1,727.00 | 1,678.83 | 3,500 |
| 16 Aug 2024 | 1,767.00 | 1,767.00 | 1,716.00 | 1,739.00 | 1,690.49 | 7,500 |
| 15 Aug 2024 | 1,710.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,681.74 | 5,500 |
| 14 Aug 2024 | 1,711.00 | 1,731.00 | 1,710.00 | 1,710.00 | 1,662.30 | 5,400 |
| 13 Aug 2024 | 1,745.00 | 1,745.00 | 1,689.00 | 1,704.00 | 1,656.47 | 5,600 |
| 09 Aug 2024 | 1,750.00 | 1,750.00 | 1,673.00 | 1,673.00 | 1,626.33 | 8,400 |
| 08 Aug 2024 | 1,611.00 | 1,702.00 | 1,605.00 | 1,670.00 | 1,623.42 | 9,100 |
| 07 Aug 2024 | 1,523.00 | 1,649.00 | 1,523.00 | 1,620.00 | 1,574.81 | 16,800 |
| 06 Aug 2024 | 1,524.00 | 1,678.00 | 1,524.00 | 1,590.00 | 1,545.65 | 24,900 |
| 05 Aug 2024 | 1,780.00 | 1,780.00 | 1,521.00 | 1,521.00 | 1,478.57 | 39,000 |
| 02 Aug 2024 | 1,807.00 | 1,811.00 | 1,800.00 | 1,806.00 | 1,755.62 | 19,200 |
| 01 Aug 2024 | 1,840.00 | 1,843.00 | 1,821.00 | 1,821.00 | 1,770.21 | 4,200 |
| 31 Jul 2024 | 1,827.00 | 1,884.00 | 1,827.00 | 1,835.00 | 1,783.82 | 9,200 |
| 30 Jul 2024 | 1,844.00 | 1,844.00 | 1,823.00 | 1,832.00 | 1,780.90 | 4,700 |
| 29 Jul 2024 | 1,824.00 | 1,845.00 | 1,810.00 | 1,845.00 | 1,793.54 | 15,100 |
| 26 Jul 2024 | 1,819.00 | 1,830.00 | 1,810.00 | 1,812.00 | 1,761.46 | 15,800 |
| 25 Jul 2024 | 1,851.00 | 1,878.00 | 1,825.00 | 1,827.00 | 1,776.04 | 14,800 |
| 24 Jul 2024 | 1,864.00 | 1,887.00 | 1,851.00 | 1,853.00 | 1,801.31 | 4,300 |
| 23 Jul 2024 | 1,895.00 | 1,895.00 | 1,855.00 | 1,855.00 | 1,803.26 | 7,200 |
| 22 Jul 2024 | 1,880.00 | 1,880.00 | 1,855.00 | 1,858.00 | 1,806.17 | 13,000 |
| 19 Jul 2024 | 1,875.00 | 1,900.00 | 1,875.00 | 1,889.00 | 1,836.31 | 6,200 |
| 18 Jul 2024 | 1,879.00 | 1,887.00 | 1,875.00 | 1,875.00 | 1,822.70 | 5,300 |
| 17 Jul 2024 | 1,888.00 | 1,903.00 | 1,880.00 | 1,887.00 | 1,834.37 | 7,000 |
| 16 Jul 2024 | 1,880.00 | 1,900.00 | 1,880.00 | 1,886.00 | 1,833.39 | 7,200 |
| 12 Jul 2024 | 1,871.00 | 1,893.00 | 1,871.00 | 1,877.00 | 1,824.64 | 4,800 |
| 11 Jul 2024 | 1,870.00 | 1,880.00 | 1,870.00 | 1,870.00 | 1,817.84 | 5,100 |
| 10 Jul 2024 | 1,882.00 | 1,887.00 | 1,870.00 | 1,870.00 | 1,817.84 | 4,200 |
| 09 Jul 2024 | 1,899.00 | 1,899.00 | 1,881.00 | 1,881.00 | 1,828.53 | 3,800 |
| 08 Jul 2024 | 1,897.00 | 1,898.00 | 1,881.00 | 1,881.00 | 1,828.53 | 4,200 |
| 05 Jul 2024 | 1,890.00 | 1,895.00 | 1,885.00 | 1,885.00 | 1,832.42 | 6,600 |
| 04 Jul 2024 | 1,872.00 | 1,892.00 | 1,872.00 | 1,889.00 | 1,836.31 | 10,500 |
| 03 Jul 2024 | 1,868.00 | 1,869.00 | 1,864.00 | 1,865.00 | 1,812.98 | 5,000 |
| 02 Jul 2024 | 1,865.00 | 1,868.00 | 1,860.00 | 1,862.00 | 1,810.06 | 6,200 |
| 01 Jul 2024 | 1,857.00 | 1,865.00 | 1,855.00 | 1,858.00 | 1,806.17 | 5,900 |
| 28 Jun 2024 | 1,860.00 | 1,865.00 | 1,853.00 | 1,857.00 | 1,805.20 | 4,600 |
| 27 Jun 2024 | 1,852.00 | 1,852.00 | 1,840.00 | 1,849.00 | 1,797.43 | 7,000 |
| 26 Jun 2024 | 1,831.00 | 1,851.00 | 1,831.00 | 1,841.00 | 1,789.65 | 7,600 |
| 25 Jun 2024 | 1,818.00 | 1,838.00 | 1,818.00 | 1,831.00 | 1,779.93 | 6,500 |
| 24 Jun 2024 | 1,818.00 | 1,824.00 | 1,810.00 | 1,817.00 | 1,766.32 | 9,100 |
| 21 Jun 2024 | 1,802.00 | 1,811.00 | 1,802.00 | 1,805.00 | 1,754.65 | 6,500 |
| 20 Jun 2024 | 1,800.00 | 1,820.00 | 1,800.00 | 1,805.00 | 1,754.65 | 23,000 |
| 19 Jun 2024 | 1,833.00 | 1,839.00 | 1,827.00 | 1,831.00 | 1,779.93 | 5,800 |
| 18 Jun 2024 | 1,831.00 | 1,832.00 | 1,825.00 | 1,829.00 | 1,777.98 | 7,100 |
| 17 Jun 2024 | 1,832.00 | 1,834.00 | 1,830.00 | 1,831.00 | 1,779.93 | 4,700 |
| 14 Jun 2024 | 1,833.00 | 1,839.00 | 1,832.00 | 1,833.00 | 1,781.87 | 3,600 |
| 13 Jun 2024 | 1,843.00 | 1,855.00 | 1,835.00 | 1,835.00 | 1,783.82 | 3,700 |
| 12 Jun 2024 | 1,846.00 | 1,853.00 | 1,842.00 | 1,842.00 | 1,790.62 | 2,800 |
| 11 Jun 2024 | 1,832.00 | 1,851.00 | 1,832.00 | 1,845.00 | 1,793.54 | 10,700 |
| 10 Jun 2024 | 1,861.00 | 1,861.00 | 1,825.00 | 1,834.00 | 1,782.84 | 39,300 |
| 07 Jun 2024 | 1,866.00 | 1,868.00 | 1,862.00 | 1,862.00 | 1,810.06 | 8,700 |
| 06 Jun 2024 | 1,871.00 | 1,873.00 | 1,868.00 | 1,868.00 | 1,815.90 | 5,700 |
| 05 Jun 2024 | 1,874.00 | 1,887.00 | 1,870.00 | 1,872.00 | 1,819.78 | 8,600 |
| 04 Jun 2024 | 1,875.00 | 1,880.00 | 1,874.00 | 1,875.00 | 1,822.70 | 4,800 |
| 03 Jun 2024 | 1,877.00 | 1,885.00 | 1,875.00 | 1,875.00 | 1,822.70 | 4,100 |
| 31 May 2024 | 1,893.00 | 1,893.00 | 1,876.00 | 1,876.00 | 1,823.67 | 6,300 |
| 30 May 2024 | 1,867.00 | 1,879.00 | 1,860.00 | 1,875.00 | 1,822.70 | 10,200 |
| 29 May 2024 | 1,902.00 | 1,904.00 | 1,888.00 | 1,892.00 | 1,839.23 | 11,900 |
| 28 May 2024 | 1,901.00 | 1,905.00 | 1,901.00 | 1,901.00 | 1,847.98 | 5,700 |
| 27 May 2024 | 1,905.00 | 1,920.00 | 1,901.00 | 1,901.00 | 1,847.98 | 7,000 |
| 24 May 2024 | 1,910.00 | 1,915.00 | 1,901.00 | 1,905.00 | 1,851.86 | 12,100 |
| 23 May 2024 | 1,911.00 | 1,914.00 | 1,910.00 | 1,910.00 | 1,856.72 | 4,300 |
| 22 May 2024 | 1,926.00 | 1,930.00 | 1,911.00 | 1,911.00 | 1,857.70 | 6,100 |
| 21 May 2024 | 1,932.00 | 1,943.00 | 1,926.00 | 1,926.00 | 1,872.28 | 4,400 |
| 20 May 2024 | 1,960.00 | 1,960.00 | 1,925.00 | 1,926.00 | 1,872.28 | 8,500 |
| 17 May 2024 | 1,923.00 | 1,929.00 | 1,915.00 | 1,920.00 | 1,866.45 | 9,200 |
| 16 May 2024 | 1,940.00 | 1,950.00 | 1,902.00 | 1,915.00 | 1,861.58 | 18,100 |
| 15 May 2024 | 1,950.00 | 1,951.00 | 1,932.00 | 1,940.00 | 1,885.89 | 7,100 |
| *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.