New Zealand markets closed

Benesse Holdings, Inc. (9783.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,589.00+4.50 (+0.17%)
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,588.002,590.002,588.002,589.002,589.00359,900
01 May 20242,590.002,590.002,573.502,584.502,584.50367,700
30 Apr 20242,591.002,593.002,590.002,590.002,590.00270,200
26 Apr 20242,590.002,592.502,590.002,590.502,590.5098,100
25 Apr 20242,590.002,591.502,590.002,590.002,590.0094,500
24 Apr 20242,590.002,591.002,590.002,590.002,590.00128,200
23 Apr 20242,590.502,590.502,590.002,590.002,590.0088,000
22 Apr 20242,590.502,592.002,590.002,590.002,590.00128,600
19 Apr 20242,590.502,591.502,590.002,590.002,590.00150,000
18 Apr 20242,590.002,590.502,589.502,590.002,590.00130,700
17 Apr 20242,590.502,591.002,589.502,589.502,589.50133,700
16 Apr 20242,589.502,590.502,588.502,590.002,590.00190,900
15 Apr 20242,590.002,592.002,588.502,588.502,588.50143,500
12 Apr 20242,590.002,592.002,589.002,589.502,589.5092,300
11 Apr 20242,588.502,591.002,588.502,588.502,588.50107,300
10 Apr 20242,590.002,591.002,587.502,590.002,590.00105,700
09 Apr 20242,588.002,591.002,588.002,588.502,588.5050,500
08 Apr 20242,587.002,591.002,586.502,589.502,589.5080,600
05 Apr 20242,586.502,589.502,586.502,587.002,587.00147,100
04 Apr 20242,586.002,587.502,586.002,586.502,586.5089,600
03 Apr 20242,586.502,590.502,585.502,585.502,585.50306,500
02 Apr 20242,586.002,587.502,585.502,586.502,586.50238,300
01 Apr 20242,587.002,588.502,585.002,585.002,585.00265,300
29 Mar 20242,586.002,589.002,585.502,587.502,587.50237,000
28 Mar 20242,586.502,592.002,585.502,586.002,586.003,184,100
28 Mar 202430 Dividend
27 Mar 20242,587.502,596.002,585.002,591.002,561.00175,800
26 Mar 20242,585.502,588.002,585.002,585.002,555.07169,500
25 Mar 20242,585.502,589.502,584.002,585.002,555.07171,900
22 Mar 20242,585.502,587.502,584.502,585.002,555.07166,600
21 Mar 20242,586.502,591.002,584.502,585.502,555.56167,100
19 Mar 20242,586.002,588.002,580.002,585.002,555.07458,100
18 Mar 20242,595.002,595.002,584.002,587.002,557.05155,500
15 Mar 20242,587.002,595.002,584.502,595.002,564.95351,200
14 Mar 20242,586.002,601.002,585.002,589.002,559.02161,700
13 Mar 20242,586.002,597.502,582.502,585.502,555.56190,300
12 Mar 20242,583.502,585.002,581.002,584.502,554.58157,600
11 Mar 20242,584.002,588.502,580.502,584.502,554.58206,800
08 Mar 20242,585.502,588.502,583.502,587.002,557.05602,000
07 Mar 20242,587.002,588.502,586.002,587.002,557.05529,400
06 Mar 20242,584.002,591.002,584.002,586.502,556.55235,800
05 Mar 20242,579.002,586.002,578.502,580.002,550.13106,600
04 Mar 20242,588.002,589.002,572.002,579.502,549.63414,200
01 Mar 20242,587.002,592.002,585.002,587.002,557.05316,800
29 Feb 20242,590.002,594.002,585.502,592.502,562.48349,700
28 Feb 20242,596.002,596.502,581.502,592.502,562.48887,900
27 Feb 20242,595.502,597.002,595.502,596.002,565.94234,900
26 Feb 20242,596.002,596.502,595.502,595.502,565.45456,800
22 Feb 20242,596.002,596.502,595.502,595.502,565.45355,900
21 Feb 20242,596.002,596.502,595.502,595.502,565.45295,200
20 Feb 20242,595.502,597.002,595.002,595.502,565.45576,300
19 Feb 20242,595.002,598.002,595.002,595.002,564.95481,200
16 Feb 20242,595.502,596.502,594.502,595.002,564.95498,000
15 Feb 20242,595.502,598.002,595.002,595.002,564.95386,600
14 Feb 20242,595.002,597.502,595.002,595.502,565.45664,900
13 Feb 20242,596.002,597.002,594.502,595.002,564.95857,100
09 Feb 20242,597.002,598.502,595.502,598.002,567.92336,400
08 Feb 20242,598.502,599.502,596.002,599.002,568.91371,200
07 Feb 20242,595.002,599.502,594.002,599.002,568.91660,600
06 Feb 20242,600.002,602.002,595.002,595.002,564.95410,000
05 Feb 20242,602.002,611.002,598.502,602.002,571.87443,400
02 Feb 20242,603.002,610.002,601.002,601.502,571.38442,300
01 Feb 20242,602.002,610.002,596.502,607.502,577.31575,500
31 Jan 20242,599.002,613.002,596.002,610.002,579.78443,700
30 Jan 20242,615.502,626.502,600.002,600.002,569.90449,400
29 Jan 20242,604.502,636.002,604.502,632.502,602.02300,700
26 Jan 20242,620.002,624.502,601.002,604.002,573.85279,900
25 Jan 20242,627.002,633.002,620.002,620.002,589.66143,900
24 Jan 20242,630.002,633.502,626.002,627.502,597.08151,200
23 Jan 20242,630.002,637.502,629.002,632.502,602.02225,200
22 Jan 20242,627.002,636.002,608.502,630.002,599.55280,800
19 Jan 20242,634.002,638.002,630.002,635.002,604.49175,500
18 Jan 20242,625.502,637.002,624.502,635.002,604.49196,200
17 Jan 20242,632.002,638.002,623.002,625.002,594.61373,100
16 Jan 20242,635.002,643.002,626.502,632.502,602.02338,100
15 Jan 20242,627.502,635.002,627.502,632.502,602.0243,400
12 Jan 20242,635.002,639.502,626.502,635.002,604.49253,500
11 Jan 20242,637.002,643.002,625.502,632.502,602.02443,500
10 Jan 20242,621.002,636.002,609.502,635.002,604.49412,300
09 Jan 20242,621.002,639.502,617.502,630.002,599.55272,100
05 Jan 20242,622.002,637.502,612.502,635.002,604.49379,000
04 Jan 20242,599.002,633.002,592.002,633.002,602.51720,800
29 Dec 20232,606.002,608.002,599.002,607.002,576.81214,800
28 Dec 20232,614.502,616.002,596.502,607.002,576.81266,100
27 Dec 20232,615.502,627.002,615.002,621.002,590.65250,900
26 Dec 20232,610.002,620.002,610.002,620.002,589.66231,900
25 Dec 20232,618.002,626.002,611.002,617.502,587.19202,700
22 Dec 20232,630.002,636.002,624.502,624.502,594.11209,300
21 Dec 20232,618.002,633.002,607.002,630.002,599.55291,700
20 Dec 20232,620.002,638.002,619.502,630.002,599.55238,600
19 Dec 20232,620.002,637.002,612.002,630.002,599.55210,600
18 Dec 20232,615.002,636.002,587.502,635.002,604.49559,300
15 Dec 20232,630.002,637.502,608.002,608.502,578.30777,600
14 Dec 20232,630.002,636.002,626.502,634.502,604.00305,400
13 Dec 20232,630.002,636.002,621.502,635.002,604.49324,800
12 Dec 20232,633.002,636.502,628.502,630.502,600.04422,700
11 Dec 20232,624.002,637.002,624.002,632.502,602.02416,900
08 Dec 20232,626.002,632.002,621.502,630.002,599.55360,800
07 Dec 20232,614.002,629.002,611.502,629.002,598.56334,300
06 Dec 20232,610.002,627.502,599.502,625.002,594.61753,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...