New Zealand markets open in 6 hours 7 minutes

Canox Corporation (8076.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,829.00-2.00 (-0.11%)
At close: 03:15PM JST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20241,831.001,832.001,825.001,829.001,829.007,100
17 Jun 20241,832.001,834.001,830.001,831.001,831.004,700
14 Jun 20241,833.001,839.001,832.001,833.001,833.003,600
13 Jun 20241,843.001,855.001,835.001,835.001,835.003,700
12 Jun 20241,846.001,853.001,842.001,842.001,842.002,800
11 Jun 20241,832.001,851.001,832.001,845.001,845.0010,700
10 Jun 20241,861.001,861.001,825.001,834.001,834.0039,300
07 Jun 20241,866.001,868.001,862.001,862.001,862.008,700
06 Jun 20241,871.001,873.001,868.001,868.001,868.005,700
05 Jun 20241,874.001,887.001,870.001,872.001,872.008,600
04 Jun 20241,875.001,880.001,874.001,875.001,875.004,800
03 Jun 20241,877.001,885.001,875.001,875.001,875.004,100
31 May 20241,893.001,893.001,876.001,876.001,876.006,300
30 May 20241,867.001,879.001,860.001,875.001,875.0010,200
29 May 20241,902.001,904.001,888.001,892.001,892.0011,900
28 May 20241,901.001,905.001,901.001,901.001,901.005,700
27 May 20241,905.001,920.001,901.001,901.001,901.007,000
24 May 20241,910.001,915.001,901.001,905.001,905.0012,100
23 May 20241,911.001,914.001,910.001,910.001,910.004,300
22 May 20241,926.001,930.001,911.001,911.001,911.006,100
21 May 20241,932.001,943.001,926.001,926.001,926.004,400
20 May 20241,960.001,960.001,925.001,926.001,926.008,500
17 May 20241,923.001,929.001,915.001,920.001,920.009,200
16 May 20241,940.001,950.001,902.001,915.001,915.0018,100
15 May 20241,950.001,951.001,932.001,940.001,940.007,100
14 May 20241,941.001,955.001,935.001,951.001,951.009,400
13 May 20241,936.001,949.001,930.001,935.001,935.008,100
10 May 20241,947.001,950.001,935.001,937.001,937.006,400
09 May 20241,930.001,947.001,927.001,934.001,934.006,400
08 May 20241,930.001,940.001,930.001,930.001,930.006,500
07 May 20241,936.001,946.001,927.001,929.001,929.008,500
02 May 20241,922.001,934.001,919.001,925.001,925.008,800
01 May 20241,928.001,940.001,907.001,931.001,931.0011,600
30 Apr 20241,909.001,960.001,909.001,928.001,928.0044,500
26 Apr 20241,940.001,961.001,934.001,934.001,934.006,200
25 Apr 20241,950.001,961.001,940.001,940.001,940.003,600
24 Apr 20241,940.001,964.001,935.001,955.001,955.006,300
23 Apr 20241,951.001,972.001,946.001,946.001,946.004,400
22 Apr 20241,936.001,951.001,928.001,950.001,950.007,200
19 Apr 20241,949.001,951.001,905.001,929.001,929.0019,800
18 Apr 20241,930.001,963.001,928.001,949.001,949.0011,500
17 Apr 20241,966.001,984.001,931.001,940.001,940.0010,800
16 Apr 20242,000.002,000.001,950.001,965.001,965.0020,100
15 Apr 20242,016.002,020.002,001.002,004.002,004.005,700
12 Apr 20242,017.002,025.002,016.002,016.002,016.005,100
11 Apr 20242,008.002,027.002,008.002,018.002,018.005,300
10 Apr 20241,986.002,021.001,986.002,021.002,021.0015,400
09 Apr 20241,977.002,005.001,976.001,983.001,983.0020,600
08 Apr 20241,952.001,986.001,952.001,972.001,972.008,100
05 Apr 20241,948.001,950.001,928.001,950.001,950.0019,900
04 Apr 20241,948.001,970.001,932.001,954.001,954.0016,200
03 Apr 20241,935.001,980.001,917.001,958.001,958.0031,500
02 Apr 20241,996.002,004.001,960.001,965.001,965.0030,400
01 Apr 20242,016.002,016.001,986.001,986.001,986.0041,100
29 Mar 20242,042.002,050.002,010.002,015.002,015.0027,400
28 Mar 20242,054.002,094.002,037.002,042.002,042.0022,800
28 Mar 202452 Dividend
27 Mar 20242,128.002,150.002,115.002,115.002,063.0029,100
26 Mar 20242,099.002,130.002,098.002,130.002,077.6320,400
25 Mar 20242,104.002,117.002,090.002,101.002,049.3422,200
22 Mar 20242,134.002,135.002,091.002,104.002,052.2733,900
21 Mar 20242,130.002,131.002,103.002,122.002,069.8326,900
19 Mar 20242,070.002,122.002,058.002,107.002,055.2079,100
18 Mar 20242,204.002,231.002,107.002,132.002,079.5881,700
15 Mar 20242,199.002,241.002,194.002,221.002,166.399,500
14 Mar 20242,195.002,213.002,190.002,199.002,144.936,300
13 Mar 20242,202.002,216.002,185.002,200.002,145.9112,300
12 Mar 20242,220.002,220.002,176.002,201.002,146.8922,900
11 Mar 20242,288.002,288.002,201.002,220.002,165.4226,800
08 Mar 20242,258.002,290.002,249.002,280.002,223.9411,100
07 Mar 20242,240.002,269.002,235.002,269.002,213.2110,300
06 Mar 20242,216.002,237.002,215.002,236.002,181.039,100
05 Mar 20242,201.002,237.002,201.002,217.002,162.4914,900
04 Mar 20242,241.002,260.002,230.002,235.002,180.0515,200
01 Mar 20242,262.002,276.002,233.002,276.002,220.0412,600
29 Feb 20242,257.002,275.002,250.002,262.002,206.3910,700
28 Feb 20242,269.002,291.002,261.002,272.002,216.145,800
27 Feb 20242,250.002,269.002,242.002,269.002,213.2110,900
26 Feb 20242,261.002,268.002,220.002,252.002,196.6319,800
22 Feb 20242,260.002,289.002,256.002,269.002,213.2110,400
21 Feb 20242,300.002,300.002,259.002,272.002,216.147,600
20 Feb 20242,274.002,300.002,265.002,297.002,240.5311,000
19 Feb 20242,229.002,284.002,229.002,274.002,218.0913,200
16 Feb 20242,200.002,235.002,185.002,212.002,157.6215,100
15 Feb 20242,260.002,261.002,203.002,212.002,157.6212,300
14 Feb 20242,284.002,300.002,240.002,259.002,203.4614,700
13 Feb 20242,337.002,344.002,291.002,291.002,234.6714,800
09 Feb 20242,340.002,346.002,330.002,340.002,282.479,900
08 Feb 20242,355.002,368.002,330.002,346.002,288.3211,600
07 Feb 20242,360.002,375.002,346.002,358.002,300.0315,100
06 Feb 20242,352.002,360.002,346.002,356.002,298.079,900
05 Feb 20242,328.002,348.002,323.002,346.002,288.3214,900
02 Feb 20242,319.002,325.002,316.002,323.002,265.8910,800
01 Feb 20242,315.002,326.002,312.002,319.002,261.9811,000
31 Jan 20242,318.002,330.002,310.002,318.002,261.0118,500
30 Jan 20242,322.002,322.002,289.002,308.002,251.2548,400
29 Jan 20242,300.002,350.002,288.002,332.002,274.6693,400
26 Jan 20242,277.002,292.002,268.002,288.002,231.7510,800
25 Jan 20242,245.002,277.002,239.002,272.002,216.146,700
24 Jan 20242,223.002,239.002,202.002,239.002,183.956,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...