New Zealand markets closed

Okayamaken Freight Transportation Co., Ltd. (9063.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,615.00-5.00 (-0.14%)
At close: 11:35AM JST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20243,625.003,625.003,615.003,615.003,615.00200
25 Jun 20243,620.003,620.003,620.003,620.003,620.00800
24 Jun 20243,620.003,630.003,615.003,615.003,615.00700
21 Jun 20243,620.003,630.003,610.003,615.003,615.00600
20 Jun 20243,620.003,620.003,620.003,620.003,620.00100
19 Jun 20243,625.003,625.003,620.003,620.003,620.00600
18 Jun 20243,620.003,620.003,570.003,615.003,615.001,400
17 Jun 20243,605.003,630.003,580.003,615.003,615.001,200
14 Jun 20243,605.003,635.003,605.003,635.003,635.00600
13 Jun 20243,625.003,625.003,610.003,610.003,610.00500
12 Jun 20243,615.003,615.003,615.003,615.003,615.00100
11 Jun 20243,625.003,625.003,595.003,595.003,595.00400
10 Jun 20243,580.003,625.003,580.003,625.003,625.001,600
07 Jun 20243,615.003,615.003,615.003,615.003,615.00400
06 Jun 20243,630.003,630.003,620.003,620.003,620.00400
05 Jun 20243,610.003,610.003,600.003,620.003,620.00500
04 Jun 20243,610.003,610.003,610.003,610.003,610.00700
03 Jun 20243,610.003,635.003,575.003,580.003,580.003,100
31 May 20243,575.003,600.003,575.003,600.003,600.00400
30 May 20243,580.003,580.003,575.003,575.003,575.00500
29 May 20243,585.003,585.003,580.003,580.003,580.00500
28 May 20243,615.003,615.003,585.003,585.003,585.002,600
27 May 20243,575.003,615.003,575.003,615.003,615.002,200
24 May 20243,570.003,575.003,570.003,575.003,575.00600
23 May 20243,560.003,570.003,560.003,570.003,570.001,400
22 May 20243,570.003,570.003,560.003,560.003,560.00400
21 May 20243,580.003,580.003,570.003,570.003,570.00400
20 May 20243,595.003,600.003,570.003,580.003,580.001,800
17 May 20243,570.003,610.003,570.003,570.003,570.00900
16 May 20243,625.003,635.003,570.003,570.003,570.002,400
15 May 20243,595.003,615.003,575.003,615.003,615.00900
14 May 20243,600.003,600.003,555.003,595.003,595.002,400
13 May 20243,555.003,620.003,555.003,600.003,600.007,200
10 May 20243,610.003,625.003,530.003,555.003,555.001,300
09 May 20243,570.003,570.003,570.003,570.003,570.00100
08 May 20243,600.003,600.003,570.003,570.003,570.00300
07 May 20243,590.003,590.003,525.003,590.003,590.00600
02 May 20243,590.003,590.003,590.003,590.003,590.00100
01 May 20243,590.003,590.003,560.003,590.003,590.00400
30 Apr 20243,540.003,590.003,540.003,575.003,575.001,700
26 Apr 20243,585.003,585.003,460.003,550.003,550.001,000
25 Apr 20243,550.003,585.003,510.003,585.003,585.00600
24 Apr 20243,515.003,550.003,515.003,550.003,550.00500
23 Apr 20243,490.003,510.003,490.003,510.003,510.00200
22 Apr 20243,495.003,495.003,460.003,490.003,490.001,500
19 Apr 20243,480.003,480.003,315.003,425.003,425.003,100
18 Apr 20243,520.003,540.003,475.003,540.003,540.00400
17 Apr 20243,565.003,565.003,510.003,510.003,510.00500
16 Apr 20243,515.003,595.003,465.003,560.003,560.001,300
15 Apr 20243,435.003,520.003,435.003,520.003,520.00900
12 Apr 20243,510.003,510.003,505.003,505.003,505.00200
11 Apr 20243,490.003,500.003,445.003,500.003,500.00800
10 Apr 20243,385.003,490.003,385.003,490.003,490.001,100
09 Apr 20243,395.003,450.003,395.003,450.003,450.00500
08 Apr 20243,420.003,420.003,395.003,395.003,395.001,600
05 Apr 20243,585.003,585.003,415.003,420.003,420.0023,500
04 Apr 20243,585.003,585.003,585.003,585.003,585.00-
03 Apr 20243,495.003,600.003,495.003,585.003,585.00500
02 Apr 20243,500.003,560.003,500.003,500.003,500.003,100
01 Apr 20243,545.003,545.003,500.003,500.003,500.00700
29 Mar 20243,380.003,380.003,380.003,380.003,380.00-
28 Mar 20243,325.003,450.003,310.003,380.003,380.002,000
28 Mar 202470 Dividend
27 Mar 20243,445.003,465.003,445.003,465.003,395.00500
26 Mar 20243,440.003,450.003,380.003,440.003,370.50600
25 Mar 20243,360.003,440.003,350.003,440.003,370.501,300
22 Mar 20243,285.003,400.003,285.003,370.003,301.923,200
21 Mar 20243,315.003,385.003,280.003,385.003,316.621,400
19 Mar 20243,265.003,330.003,265.003,315.003,248.031,300
18 Mar 20243,300.003,300.003,250.003,265.003,199.042,000
15 Mar 20243,235.003,300.003,235.003,300.003,233.33700
14 Mar 20243,195.003,195.003,195.003,195.003,130.45100
13 Mar 20243,185.003,185.003,185.003,185.003,120.66200
12 Mar 20243,180.003,210.003,180.003,185.003,120.66800
11 Mar 20243,125.003,160.003,125.003,155.003,091.26500
08 Mar 20243,225.003,240.003,110.003,160.003,096.161,900
07 Mar 20243,225.003,225.003,225.003,225.003,159.85400
06 Mar 20243,265.003,285.003,250.003,285.003,218.64600
05 Mar 20243,330.003,330.003,260.003,300.003,233.332,000
04 Mar 20243,250.003,300.003,250.003,300.003,233.33600
01 Mar 20243,280.003,280.003,250.003,250.003,184.34700
29 Feb 20243,225.003,255.003,195.003,255.003,189.241,200
28 Feb 20243,210.003,220.003,210.003,220.003,154.95600
27 Feb 20243,215.003,215.003,185.003,200.003,135.35500
26 Feb 20243,185.003,210.003,185.003,210.003,145.15700
22 Feb 20243,170.003,210.003,170.003,185.003,120.661,000
21 Feb 20243,160.003,165.003,160.003,165.003,101.06300
20 Feb 20243,170.003,170.003,145.003,170.003,105.961,800
19 Feb 20243,105.003,170.003,105.003,170.003,105.961,300
16 Feb 20243,100.003,160.003,055.003,105.003,042.271,200
15 Feb 20243,110.003,110.003,075.003,110.003,047.17600
14 Feb 20243,105.003,115.003,105.003,115.003,052.07200
13 Feb 20243,085.003,155.003,085.003,105.003,042.271,800
09 Feb 20243,210.003,210.003,065.003,155.003,091.262,200
08 Feb 20243,210.003,210.003,210.003,210.003,145.15200
07 Feb 20243,200.003,215.003,200.003,200.003,135.351,400
06 Feb 20243,195.003,205.003,180.003,200.003,135.351,000
05 Feb 20243,195.003,195.003,165.003,195.003,130.45600
02 Feb 20243,200.003,260.003,185.003,225.003,159.853,000
01 Feb 20243,210.003,210.003,190.003,195.003,130.45700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...