Boutiques, Inc. (9272.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1,123.00 | 1,138.00 | 1,094.00 | 1,138.00 | 1,138.00 | 19,000 |
| 10 May 2024 | 1,116.00 | 1,123.00 | 1,095.00 | 1,123.00 | 1,123.00 | 19,400 |
| 09 May 2024 | 1,069.00 | 1,124.00 | 1,059.00 | 1,110.00 | 1,110.00 | 21,300 |
| 08 May 2024 | 1,091.00 | 1,100.00 | 1,071.00 | 1,071.00 | 1,071.00 | 11,800 |
| 07 May 2024 | 1,072.00 | 1,090.00 | 1,053.00 | 1,090.00 | 1,090.00 | 16,800 |
| 02 May 2024 | 1,066.00 | 1,080.00 | 1,035.00 | 1,044.00 | 1,044.00 | 35,000 |
| 01 May 2024 | 1,111.00 | 1,111.00 | 1,061.00 | 1,077.00 | 1,077.00 | 27,900 |
| 30 Apr 2024 | 1,101.00 | 1,132.00 | 1,097.00 | 1,112.00 | 1,112.00 | 19,600 |
| 26 Apr 2024 | 1,125.00 | 1,139.00 | 1,106.00 | 1,106.00 | 1,106.00 | 12,100 |
| 25 Apr 2024 | 1,115.00 | 1,148.00 | 1,102.00 | 1,102.00 | 1,102.00 | 23,100 |
| 24 Apr 2024 | 1,135.00 | 1,161.00 | 1,120.00 | 1,120.00 | 1,120.00 | 14,100 |
| 23 Apr 2024 | 1,180.00 | 1,180.00 | 1,130.00 | 1,140.00 | 1,140.00 | 21,500 |
| 22 Apr 2024 | 1,136.00 | 1,180.00 | 1,128.00 | 1,175.00 | 1,175.00 | 29,300 |
| 19 Apr 2024 | 1,145.00 | 1,159.00 | 1,088.00 | 1,091.00 | 1,091.00 | 30,700 |
| 18 Apr 2024 | 1,143.00 | 1,188.00 | 1,141.00 | 1,152.00 | 1,152.00 | 27,200 |
| 17 Apr 2024 | 1,124.00 | 1,170.00 | 1,116.00 | 1,147.00 | 1,147.00 | 31,000 |
| 16 Apr 2024 | 1,135.00 | 1,147.00 | 1,113.00 | 1,113.00 | 1,113.00 | 13,900 |
| 15 Apr 2024 | 1,120.00 | 1,150.00 | 1,111.00 | 1,145.00 | 1,145.00 | 15,100 |
| 12 Apr 2024 | 1,152.00 | 1,175.00 | 1,136.00 | 1,136.00 | 1,136.00 | 17,500 |
| 11 Apr 2024 | 1,173.00 | 1,200.00 | 1,130.00 | 1,133.00 | 1,133.00 | 37,300 |
| 10 Apr 2024 | 1,232.00 | 1,240.00 | 1,174.00 | 1,175.00 | 1,175.00 | 34,700 |
| 09 Apr 2024 | 1,197.00 | 1,249.00 | 1,172.00 | 1,229.00 | 1,229.00 | 46,800 |
| 08 Apr 2024 | 1,150.00 | 1,187.00 | 1,150.00 | 1,167.00 | 1,167.00 | 23,100 |
| 05 Apr 2024 | 1,180.00 | 1,180.00 | 1,138.00 | 1,150.00 | 1,150.00 | 34,800 |
| 04 Apr 2024 | 1,178.00 | 1,212.00 | 1,151.00 | 1,203.00 | 1,203.00 | 37,100 |
| 03 Apr 2024 | 1,156.00 | 1,173.00 | 1,128.00 | 1,157.00 | 1,157.00 | 35,600 |
| 02 Apr 2024 | 1,255.00 | 1,255.00 | 1,148.00 | 1,158.00 | 1,158.00 | 58,200 |
| 01 Apr 2024 | 1,250.00 | 1,252.00 | 1,201.00 | 1,227.00 | 1,227.00 | 81,100 |
| 29 Mar 2024 | 1,199.00 | 1,237.00 | 1,180.00 | 1,200.00 | 1,200.00 | 80,500 |
| 28 Mar 2024 | 1,096.00 | 1,139.00 | 1,096.00 | 1,105.00 | 1,105.00 | 36,100 |
| 27 Mar 2024 | 1,078.00 | 1,119.00 | 1,077.00 | 1,080.00 | 1,080.00 | 27,800 |
| 26 Mar 2024 | 1,093.00 | 1,100.00 | 1,061.00 | 1,078.00 | 1,078.00 | 25,700 |
| 25 Mar 2024 | 1,094.00 | 1,134.00 | 1,088.00 | 1,088.00 | 1,088.00 | 35,100 |
| 22 Mar 2024 | 1,159.00 | 1,159.00 | 1,086.00 | 1,093.00 | 1,093.00 | 49,200 |
| 21 Mar 2024 | 1,192.00 | 1,207.00 | 1,157.00 | 1,167.00 | 1,167.00 | 78,000 |
| 19 Mar 2024 | 1,055.00 | 1,157.00 | 1,055.00 | 1,156.00 | 1,156.00 | 78,500 |
| 18 Mar 2024 | 1,000.00 | 1,054.00 | 1,000.00 | 1,050.00 | 1,050.00 | 22,000 |
| 15 Mar 2024 | 1,018.00 | 1,018.00 | 991.00 | 998.00 | 998.00 | 24,400 |
| 14 Mar 2024 | 1,016.00 | 1,029.00 | 1,008.00 | 1,023.00 | 1,023.00 | 14,200 |
| 13 Mar 2024 | 1,003.00 | 1,024.00 | 990.00 | 1,016.00 | 1,016.00 | 39,200 |
| 12 Mar 2024 | 994.00 | 1,011.00 | 975.00 | 997.00 | 997.00 | 26,800 |
| 11 Mar 2024 | 963.00 | 1,010.00 | 963.00 | 994.00 | 994.00 | 40,400 |
| 08 Mar 2024 | 976.00 | 986.00 | 952.00 | 965.00 | 965.00 | 40,700 |
| 07 Mar 2024 | 1,027.00 | 1,027.00 | 983.00 | 991.00 | 991.00 | 27,600 |
| 06 Mar 2024 | 1,002.00 | 1,033.00 | 995.00 | 1,000.00 | 1,000.00 | 22,400 |
| 05 Mar 2024 | 1,018.00 | 1,018.00 | 992.00 | 1,008.00 | 1,008.00 | 38,000 |
| 04 Mar 2024 | 1,039.00 | 1,039.00 | 1,003.00 | 1,020.00 | 1,020.00 | 54,600 |
| 01 Mar 2024 | 1,041.00 | 1,055.00 | 1,016.00 | 1,025.00 | 1,025.00 | 26,100 |
| 29 Feb 2024 | 1,037.00 | 1,054.00 | 1,013.00 | 1,038.00 | 1,038.00 | 39,900 |
| 28 Feb 2024 | 1,047.00 | 1,077.00 | 1,039.00 | 1,044.00 | 1,044.00 | 31,400 |
| 27 Feb 2024 | 1,060.00 | 1,060.00 | 1,024.00 | 1,043.00 | 1,043.00 | 27,600 |
| 26 Feb 2024 | 1,041.00 | 1,075.00 | 1,021.00 | 1,046.00 | 1,046.00 | 40,100 |
| 22 Feb 2024 | 1,089.00 | 1,100.00 | 1,039.00 | 1,040.00 | 1,040.00 | 52,100 |
| 21 Feb 2024 | 1,130.00 | 1,132.00 | 1,053.00 | 1,068.00 | 1,068.00 | 41,800 |
| 20 Feb 2024 | 1,160.00 | 1,178.00 | 1,101.00 | 1,137.00 | 1,137.00 | 42,600 |
| 19 Feb 2024 | 1,118.00 | 1,174.00 | 1,118.00 | 1,160.00 | 1,160.00 | 24,200 |
| 16 Feb 2024 | 1,093.00 | 1,116.00 | 1,066.00 | 1,088.00 | 1,088.00 | 36,000 |
| 15 Feb 2024 | 1,125.00 | 1,192.00 | 1,078.00 | 1,080.00 | 1,080.00 | 92,600 |
| 14 Feb 2024 | 1,138.00 | 1,250.00 | 1,138.00 | 1,138.00 | 1,138.00 | 265,800 |
| 13 Feb 2024 | 1,473.00 | 1,482.00 | 1,409.00 | 1,438.00 | 1,438.00 | 39,100 |
| 09 Feb 2024 | 1,465.00 | 1,499.00 | 1,465.00 | 1,480.00 | 1,480.00 | 7,400 |
| 08 Feb 2024 | 1,501.00 | 1,509.00 | 1,469.00 | 1,469.00 | 1,469.00 | 15,200 |
| 07 Feb 2024 | 1,518.00 | 1,531.00 | 1,494.00 | 1,509.00 | 1,509.00 | 11,200 |
| 06 Feb 2024 | 1,535.00 | 1,537.00 | 1,490.00 | 1,525.00 | 1,525.00 | 19,500 |
| 05 Feb 2024 | 1,506.00 | 1,558.00 | 1,506.00 | 1,547.00 | 1,547.00 | 21,900 |
| 02 Feb 2024 | 1,446.00 | 1,510.00 | 1,446.00 | 1,476.00 | 1,476.00 | 10,900 |
| 01 Feb 2024 | 1,456.00 | 1,490.00 | 1,443.00 | 1,444.00 | 1,444.00 | 19,900 |
| 31 Jan 2024 | 1,516.00 | 1,554.00 | 1,451.00 | 1,486.00 | 1,486.00 | 25,100 |
| 30 Jan 2024 | 1,500.00 | 1,522.00 | 1,488.00 | 1,506.00 | 1,506.00 | 8,200 |
| 29 Jan 2024 | 1,491.00 | 1,511.00 | 1,471.00 | 1,483.00 | 1,483.00 | 9,300 |
| 26 Jan 2024 | 1,560.00 | 1,567.00 | 1,480.00 | 1,495.00 | 1,495.00 | 26,100 |
| 25 Jan 2024 | 1,543.00 | 1,580.00 | 1,500.00 | 1,561.00 | 1,561.00 | 32,600 |
| 24 Jan 2024 | 1,448.00 | 1,534.00 | 1,448.00 | 1,527.00 | 1,527.00 | 38,900 |
| 23 Jan 2024 | 1,401.00 | 1,441.00 | 1,401.00 | 1,425.00 | 1,425.00 | 17,700 |
| 22 Jan 2024 | 1,349.00 | 1,416.00 | 1,329.00 | 1,395.00 | 1,395.00 | 17,800 |
| 19 Jan 2024 | 1,355.00 | 1,377.00 | 1,323.00 | 1,326.00 | 1,326.00 | 21,200 |
| 18 Jan 2024 | 1,338.00 | 1,373.00 | 1,325.00 | 1,333.00 | 1,333.00 | 28,500 |
| 17 Jan 2024 | 1,410.00 | 1,414.00 | 1,285.00 | 1,361.00 | 1,361.00 | 104,700 |
| 16 Jan 2024 | 1,458.00 | 1,458.00 | 1,410.00 | 1,416.00 | 1,416.00 | 13,600 |
| 15 Jan 2024 | 1,458.00 | 1,458.00 | 1,439.00 | 1,448.00 | 1,448.00 | 1,900 |
| 12 Jan 2024 | 1,460.00 | 1,470.00 | 1,433.00 | 1,461.00 | 1,461.00 | 18,300 |
| 11 Jan 2024 | 1,452.00 | 1,465.00 | 1,431.00 | 1,460.00 | 1,460.00 | 11,000 |
| 10 Jan 2024 | 1,485.00 | 1,507.00 | 1,441.00 | 1,445.00 | 1,445.00 | 33,100 |
| 09 Jan 2024 | 1,500.00 | 1,540.00 | 1,486.00 | 1,498.00 | 1,498.00 | 17,700 |
| 05 Jan 2024 | 1,611.00 | 1,611.00 | 1,483.00 | 1,486.00 | 1,486.00 | 31,700 |
| 04 Jan 2024 | 1,566.00 | 1,641.00 | 1,554.00 | 1,628.00 | 1,628.00 | 33,300 |
| 29 Dec 2023 | 1,574.00 | 1,594.00 | 1,550.00 | 1,575.00 | 1,575.00 | 44,600 |
| 28 Dec 2023 | 1,560.00 | 1,594.00 | 1,538.00 | 1,574.00 | 1,574.00 | 33,600 |
| 27 Dec 2023 | 1,502.00 | 1,535.00 | 1,478.00 | 1,530.00 | 1,530.00 | 97,200 |
| 26 Dec 2023 | 1,522.00 | 1,551.00 | 1,505.00 | 1,509.00 | 1,509.00 | 27,500 |
| 25 Dec 2023 | 1,476.00 | 1,554.00 | 1,456.00 | 1,532.00 | 1,532.00 | 41,700 |
| 22 Dec 2023 | 1,450.00 | 1,485.00 | 1,441.00 | 1,446.00 | 1,446.00 | 24,300 |
| 21 Dec 2023 | 1,447.00 | 1,458.00 | 1,414.00 | 1,420.00 | 1,420.00 | 33,700 |
| 20 Dec 2023 | 1,412.00 | 1,480.00 | 1,398.00 | 1,469.00 | 1,469.00 | 57,100 |
| 19 Dec 2023 | 1,381.00 | 1,414.00 | 1,369.00 | 1,397.00 | 1,397.00 | 43,700 |
| 18 Dec 2023 | 1,328.00 | 1,386.00 | 1,300.00 | 1,372.00 | 1,372.00 | 61,400 |
| 15 Dec 2023 | 1,261.00 | 1,317.00 | 1,261.00 | 1,307.00 | 1,307.00 | 35,600 |
| 14 Dec 2023 | 1,242.00 | 1,298.00 | 1,242.00 | 1,261.00 | 1,261.00 | 41,300 |
| 13 Dec 2023 | 1,195.00 | 1,254.00 | 1,195.00 | 1,241.00 | 1,241.00 | 43,000 |
| 12 Dec 2023 | 1,217.00 | 1,217.00 | 1,170.00 | 1,170.00 | 1,170.00 | 75,900 |
| *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.