Canox Corporation (8076.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,819.00 | 1,830.00 | 1,810.00 | 1,812.00 | 1,812.00 | 15,800 |
| 25 Jul 2024 | 1,851.00 | 1,878.00 | 1,825.00 | 1,827.00 | 1,827.00 | 14,800 |
| 24 Jul 2024 | 1,864.00 | 1,887.00 | 1,851.00 | 1,853.00 | 1,853.00 | 4,300 |
| 23 Jul 2024 | 1,895.00 | 1,895.00 | 1,855.00 | 1,855.00 | 1,855.00 | 7,200 |
| 22 Jul 2024 | 1,880.00 | 1,880.00 | 1,855.00 | 1,858.00 | 1,858.00 | 13,000 |
| 19 Jul 2024 | 1,875.00 | 1,900.00 | 1,875.00 | 1,889.00 | 1,889.00 | 6,200 |
| 18 Jul 2024 | 1,879.00 | 1,887.00 | 1,875.00 | 1,875.00 | 1,875.00 | 5,300 |
| 17 Jul 2024 | 1,888.00 | 1,903.00 | 1,880.00 | 1,887.00 | 1,887.00 | 7,000 |
| 16 Jul 2024 | 1,880.00 | 1,900.00 | 1,880.00 | 1,886.00 | 1,886.00 | 7,200 |
| 12 Jul 2024 | 1,871.00 | 1,893.00 | 1,871.00 | 1,877.00 | 1,877.00 | 4,800 |
| 11 Jul 2024 | 1,870.00 | 1,880.00 | 1,870.00 | 1,870.00 | 1,870.00 | 5,100 |
| 10 Jul 2024 | 1,882.00 | 1,887.00 | 1,870.00 | 1,870.00 | 1,870.00 | 4,200 |
| 09 Jul 2024 | 1,899.00 | 1,899.00 | 1,881.00 | 1,881.00 | 1,881.00 | 3,800 |
| 08 Jul 2024 | 1,897.00 | 1,898.00 | 1,881.00 | 1,881.00 | 1,881.00 | 4,200 |
| 05 Jul 2024 | 1,890.00 | 1,895.00 | 1,885.00 | 1,885.00 | 1,885.00 | 6,600 |
| 04 Jul 2024 | 1,872.00 | 1,892.00 | 1,872.00 | 1,889.00 | 1,889.00 | 10,500 |
| 03 Jul 2024 | 1,868.00 | 1,869.00 | 1,864.00 | 1,865.00 | 1,865.00 | 5,000 |
| 02 Jul 2024 | 1,865.00 | 1,868.00 | 1,860.00 | 1,862.00 | 1,862.00 | 6,200 |
| 01 Jul 2024 | 1,857.00 | 1,865.00 | 1,855.00 | 1,858.00 | 1,858.00 | 5,900 |
| 28 Jun 2024 | 1,860.00 | 1,865.00 | 1,853.00 | 1,857.00 | 1,857.00 | 4,600 |
| 27 Jun 2024 | 1,852.00 | 1,852.00 | 1,840.00 | 1,849.00 | 1,849.00 | 7,000 |
| 26 Jun 2024 | 1,831.00 | 1,851.00 | 1,831.00 | 1,841.00 | 1,841.00 | 7,600 |
| 25 Jun 2024 | 1,818.00 | 1,838.00 | 1,818.00 | 1,831.00 | 1,831.00 | 6,500 |
| 24 Jun 2024 | 1,818.00 | 1,824.00 | 1,810.00 | 1,817.00 | 1,817.00 | 9,100 |
| 21 Jun 2024 | 1,802.00 | 1,811.00 | 1,802.00 | 1,805.00 | 1,805.00 | 6,500 |
| 20 Jun 2024 | 1,800.00 | 1,820.00 | 1,800.00 | 1,805.00 | 1,805.00 | 23,000 |
| 19 Jun 2024 | 1,833.00 | 1,839.00 | 1,827.00 | 1,831.00 | 1,831.00 | 5,800 |
| 18 Jun 2024 | 1,831.00 | 1,832.00 | 1,825.00 | 1,829.00 | 1,829.00 | 7,100 |
| 17 Jun 2024 | 1,832.00 | 1,834.00 | 1,830.00 | 1,831.00 | 1,831.00 | 4,700 |
| 14 Jun 2024 | 1,833.00 | 1,839.00 | 1,832.00 | 1,833.00 | 1,833.00 | 3,600 |
| 13 Jun 2024 | 1,843.00 | 1,855.00 | 1,835.00 | 1,835.00 | 1,835.00 | 3,700 |
| 12 Jun 2024 | 1,846.00 | 1,853.00 | 1,842.00 | 1,842.00 | 1,842.00 | 2,800 |
| 11 Jun 2024 | 1,832.00 | 1,851.00 | 1,832.00 | 1,845.00 | 1,845.00 | 10,700 |
| 10 Jun 2024 | 1,861.00 | 1,861.00 | 1,825.00 | 1,834.00 | 1,834.00 | 39,300 |
| 07 Jun 2024 | 1,866.00 | 1,868.00 | 1,862.00 | 1,862.00 | 1,862.00 | 8,700 |
| 06 Jun 2024 | 1,871.00 | 1,873.00 | 1,868.00 | 1,868.00 | 1,868.00 | 5,700 |
| 05 Jun 2024 | 1,874.00 | 1,887.00 | 1,870.00 | 1,872.00 | 1,872.00 | 8,600 |
| 04 Jun 2024 | 1,875.00 | 1,880.00 | 1,874.00 | 1,875.00 | 1,875.00 | 4,800 |
| 03 Jun 2024 | 1,877.00 | 1,885.00 | 1,875.00 | 1,875.00 | 1,875.00 | 4,100 |
| 31 May 2024 | 1,893.00 | 1,893.00 | 1,876.00 | 1,876.00 | 1,876.00 | 6,300 |
| 30 May 2024 | 1,867.00 | 1,879.00 | 1,860.00 | 1,875.00 | 1,875.00 | 10,200 |
| 29 May 2024 | 1,902.00 | 1,904.00 | 1,888.00 | 1,892.00 | 1,892.00 | 11,900 |
| 28 May 2024 | 1,901.00 | 1,905.00 | 1,901.00 | 1,901.00 | 1,901.00 | 5,700 |
| 27 May 2024 | 1,905.00 | 1,920.00 | 1,901.00 | 1,901.00 | 1,901.00 | 7,000 |
| 24 May 2024 | 1,910.00 | 1,915.00 | 1,901.00 | 1,905.00 | 1,905.00 | 12,100 |
| 23 May 2024 | 1,911.00 | 1,914.00 | 1,910.00 | 1,910.00 | 1,910.00 | 4,300 |
| 22 May 2024 | 1,926.00 | 1,930.00 | 1,911.00 | 1,911.00 | 1,911.00 | 6,100 |
| 21 May 2024 | 1,932.00 | 1,943.00 | 1,926.00 | 1,926.00 | 1,926.00 | 4,400 |
| 20 May 2024 | 1,960.00 | 1,960.00 | 1,925.00 | 1,926.00 | 1,926.00 | 8,500 |
| 17 May 2024 | 1,923.00 | 1,929.00 | 1,915.00 | 1,920.00 | 1,920.00 | 9,200 |
| 16 May 2024 | 1,940.00 | 1,950.00 | 1,902.00 | 1,915.00 | 1,915.00 | 18,100 |
| 15 May 2024 | 1,950.00 | 1,951.00 | 1,932.00 | 1,940.00 | 1,940.00 | 7,100 |
| 14 May 2024 | 1,941.00 | 1,955.00 | 1,935.00 | 1,951.00 | 1,951.00 | 9,400 |
| 13 May 2024 | 1,936.00 | 1,949.00 | 1,930.00 | 1,935.00 | 1,935.00 | 8,100 |
| 10 May 2024 | 1,947.00 | 1,950.00 | 1,935.00 | 1,937.00 | 1,937.00 | 6,400 |
| 09 May 2024 | 1,930.00 | 1,947.00 | 1,927.00 | 1,934.00 | 1,934.00 | 6,400 |
| 08 May 2024 | 1,930.00 | 1,940.00 | 1,930.00 | 1,930.00 | 1,930.00 | 6,500 |
| 07 May 2024 | 1,936.00 | 1,946.00 | 1,927.00 | 1,929.00 | 1,929.00 | 8,500 |
| 02 May 2024 | 1,922.00 | 1,934.00 | 1,919.00 | 1,925.00 | 1,925.00 | 8,800 |
| 01 May 2024 | 1,928.00 | 1,940.00 | 1,907.00 | 1,931.00 | 1,931.00 | 11,600 |
| 30 Apr 2024 | 1,909.00 | 1,960.00 | 1,909.00 | 1,928.00 | 1,928.00 | 44,500 |
| 26 Apr 2024 | 1,940.00 | 1,961.00 | 1,934.00 | 1,934.00 | 1,934.00 | 6,200 |
| 25 Apr 2024 | 1,950.00 | 1,961.00 | 1,940.00 | 1,940.00 | 1,940.00 | 3,600 |
| 24 Apr 2024 | 1,940.00 | 1,964.00 | 1,935.00 | 1,955.00 | 1,955.00 | 6,300 |
| 23 Apr 2024 | 1,951.00 | 1,972.00 | 1,946.00 | 1,946.00 | 1,946.00 | 4,400 |
| 22 Apr 2024 | 1,936.00 | 1,951.00 | 1,928.00 | 1,950.00 | 1,950.00 | 7,200 |
| 19 Apr 2024 | 1,949.00 | 1,951.00 | 1,905.00 | 1,929.00 | 1,929.00 | 19,800 |
| 18 Apr 2024 | 1,930.00 | 1,963.00 | 1,928.00 | 1,949.00 | 1,949.00 | 11,500 |
| 17 Apr 2024 | 1,966.00 | 1,984.00 | 1,931.00 | 1,940.00 | 1,940.00 | 10,800 |
| 16 Apr 2024 | 2,000.00 | 2,000.00 | 1,950.00 | 1,965.00 | 1,965.00 | 20,100 |
| 15 Apr 2024 | 2,016.00 | 2,020.00 | 2,001.00 | 2,004.00 | 2,004.00 | 5,700 |
| 12 Apr 2024 | 2,017.00 | 2,025.00 | 2,016.00 | 2,016.00 | 2,016.00 | 5,100 |
| 11 Apr 2024 | 2,008.00 | 2,027.00 | 2,008.00 | 2,018.00 | 2,018.00 | 5,300 |
| 10 Apr 2024 | 1,986.00 | 2,021.00 | 1,986.00 | 2,021.00 | 2,021.00 | 15,400 |
| 09 Apr 2024 | 1,977.00 | 2,005.00 | 1,976.00 | 1,983.00 | 1,983.00 | 20,600 |
| 08 Apr 2024 | 1,952.00 | 1,986.00 | 1,952.00 | 1,972.00 | 1,972.00 | 8,100 |
| 05 Apr 2024 | 1,948.00 | 1,950.00 | 1,928.00 | 1,950.00 | 1,950.00 | 19,900 |
| 04 Apr 2024 | 1,948.00 | 1,970.00 | 1,932.00 | 1,954.00 | 1,954.00 | 16,200 |
| 03 Apr 2024 | 1,935.00 | 1,980.00 | 1,917.00 | 1,958.00 | 1,958.00 | 31,500 |
| 02 Apr 2024 | 1,996.00 | 2,004.00 | 1,960.00 | 1,965.00 | 1,965.00 | 30,400 |
| 01 Apr 2024 | 2,016.00 | 2,016.00 | 1,986.00 | 1,986.00 | 1,986.00 | 41,100 |
| 29 Mar 2024 | 2,042.00 | 2,050.00 | 2,010.00 | 2,015.00 | 2,015.00 | 27,400 |
| 28 Mar 2024 | 2,054.00 | 2,094.00 | 2,037.00 | 2,042.00 | 2,042.00 | 22,800 |
| 28 Mar 2024 | 52 Dividend | |||||
| 27 Mar 2024 | 2,128.00 | 2,150.00 | 2,115.00 | 2,115.00 | 2,063.00 | 29,100 |
| 26 Mar 2024 | 2,099.00 | 2,130.00 | 2,098.00 | 2,130.00 | 2,077.63 | 20,400 |
| 25 Mar 2024 | 2,104.00 | 2,117.00 | 2,090.00 | 2,101.00 | 2,049.34 | 22,200 |
| 22 Mar 2024 | 2,134.00 | 2,135.00 | 2,091.00 | 2,104.00 | 2,052.27 | 33,900 |
| 21 Mar 2024 | 2,130.00 | 2,131.00 | 2,103.00 | 2,122.00 | 2,069.83 | 26,900 |
| 19 Mar 2024 | 2,070.00 | 2,122.00 | 2,058.00 | 2,107.00 | 2,055.20 | 79,100 |
| 18 Mar 2024 | 2,204.00 | 2,231.00 | 2,107.00 | 2,132.00 | 2,079.58 | 81,700 |
| 15 Mar 2024 | 2,199.00 | 2,241.00 | 2,194.00 | 2,221.00 | 2,166.39 | 9,500 |
| 14 Mar 2024 | 2,195.00 | 2,213.00 | 2,190.00 | 2,199.00 | 2,144.93 | 6,300 |
| 13 Mar 2024 | 2,202.00 | 2,216.00 | 2,185.00 | 2,200.00 | 2,145.91 | 12,300 |
| 12 Mar 2024 | 2,220.00 | 2,220.00 | 2,176.00 | 2,201.00 | 2,146.89 | 22,900 |
| 11 Mar 2024 | 2,288.00 | 2,288.00 | 2,201.00 | 2,220.00 | 2,165.42 | 26,800 |
| 08 Mar 2024 | 2,258.00 | 2,290.00 | 2,249.00 | 2,280.00 | 2,223.94 | 11,100 |
| 07 Mar 2024 | 2,240.00 | 2,269.00 | 2,235.00 | 2,269.00 | 2,213.21 | 10,300 |
| 06 Mar 2024 | 2,216.00 | 2,237.00 | 2,215.00 | 2,236.00 | 2,181.03 | 9,100 |
| 05 Mar 2024 | 2,201.00 | 2,237.00 | 2,201.00 | 2,217.00 | 2,162.49 | 14,900 |
| *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.