New Zealand markets closed

Benesse Holdings, Inc. (9783.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,592.000.00 (0.00%)
At close: 03:15PM JST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241:16050000 Stock split
16 May 202441,589,084,160.0041,621,188,608.0041,589,084,160.0041,605,136,384.0041,605,136,384.00-
15 May 20242,591.002,593.002,591.002,591.002,591.00119,700
14 May 20242,591.002,592.002,591.002,591.002,591.0048,100
13 May 20242,590.002,592.002,590.002,590.002,590.0096,200
10 May 20242,591.002,592.002,590.002,591.002,591.0089,400
09 May 20242,590.002,592.002,590.002,591.002,591.00211,500
08 May 20242,590.002,592.002,590.002,590.002,590.00502,000
07 May 20242,589.502,590.502,589.002,590.002,590.00532,100
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
27 Mar 20242,587.502,596.002,585.002,591.002,591.00175,800
26 Mar 20242,585.502,588.002,585.002,585.002,585.00169,500
25 Mar 20242,585.502,589.502,584.002,585.002,585.00171,900
22 Mar 20242,585.502,587.502,584.502,585.002,585.00166,600
21 Mar 20242,586.502,591.002,584.502,585.502,585.50167,100
19 Mar 20242,586.002,588.002,580.002,585.002,585.00458,100
18 Mar 20242,595.002,595.002,584.002,587.002,587.00155,500
15 Mar 20242,587.002,595.002,584.502,595.002,595.00351,200
14 Mar 20242,586.002,601.002,585.002,589.002,589.00161,700
13 Mar 20242,586.002,597.502,582.502,585.502,585.50190,300
12 Mar 20242,583.502,585.002,581.002,584.502,584.50157,600
11 Mar 20242,584.002,588.502,580.502,584.502,584.50206,800
08 Mar 20242,585.502,588.502,583.502,587.002,587.00602,000
07 Mar 20242,587.002,588.502,586.002,587.002,587.00529,400
06 Mar 20242,584.002,591.002,584.002,586.502,586.50235,800
05 Mar 20242,579.002,586.002,578.502,580.002,580.00106,600
04 Mar 20242,588.002,589.002,572.002,579.502,579.50414,200
01 Mar 20242,587.002,592.002,585.002,587.002,587.00316,800
29 Feb 20242,590.002,594.002,585.502,592.502,592.50349,700
28 Feb 20242,596.002,596.502,581.502,592.502,592.50887,900
27 Feb 20242,595.502,597.002,595.502,596.002,596.00234,900
26 Feb 20242,596.002,596.502,595.502,595.502,595.50456,800
22 Feb 20242,596.002,596.502,595.502,595.502,595.50355,900
21 Feb 20242,596.002,596.502,595.502,595.502,595.50295,200
20 Feb 20242,595.502,597.002,595.002,595.502,595.50576,300
19 Feb 20242,595.002,598.002,595.002,595.002,595.00481,200
16 Feb 20242,595.502,596.502,594.502,595.002,595.00498,000
15 Feb 20242,595.502,598.002,595.002,595.002,595.00386,600
14 Feb 20242,595.002,597.502,595.002,595.502,595.50664,900
13 Feb 20242,596.002,597.002,594.502,595.002,595.00857,100
09 Feb 20242,597.002,598.502,595.502,598.002,598.00336,400
08 Feb 20242,598.502,599.502,596.002,599.002,599.00371,200
07 Feb 20242,595.002,599.502,594.002,599.002,599.00660,600
06 Feb 20242,600.002,602.002,595.002,595.002,595.00410,000
05 Feb 20242,602.002,611.002,598.502,602.002,602.00443,400
02 Feb 20242,603.002,610.002,601.002,601.502,601.50442,300
01 Feb 20242,602.002,610.002,596.502,607.502,607.50575,500
31 Jan 20242,599.002,613.002,596.002,610.002,610.00443,700
30 Jan 20242,615.502,626.502,600.002,600.002,600.00449,400
29 Jan 20242,604.502,636.002,604.502,632.502,632.50300,700
26 Jan 20242,620.002,624.502,601.002,604.002,604.00279,900
25 Jan 20242,627.002,633.002,620.002,620.002,620.00143,900
24 Jan 20242,630.002,633.502,626.002,627.502,627.50151,200
23 Jan 20242,630.002,637.502,629.002,632.502,632.50225,200
22 Jan 20242,627.002,636.002,608.502,630.002,630.00280,800
19 Jan 20242,634.002,638.002,630.002,635.002,635.00175,500
18 Jan 20242,625.502,637.002,624.502,635.002,635.00196,200
17 Jan 20242,632.002,638.002,623.002,625.002,625.00373,100
16 Jan 20242,635.002,643.002,626.502,632.502,632.50338,100
15 Jan 20242,627.502,635.002,627.502,632.502,632.5043,400
12 Jan 20242,635.002,639.502,626.502,635.002,635.00253,500
11 Jan 20242,637.002,643.002,625.502,632.502,632.50443,500
10 Jan 20242,621.002,636.002,609.502,635.002,635.00412,300
09 Jan 20242,621.002,639.502,617.502,630.002,630.00272,100
05 Jan 20242,622.002,637.502,612.502,635.002,635.00379,000
04 Jan 20242,599.002,633.002,592.002,633.002,633.00720,800
29 Dec 20232,606.002,608.002,599.002,607.002,607.00214,800
28 Dec 20232,614.502,616.002,596.502,607.002,607.00266,100
27 Dec 20232,615.502,627.002,615.002,621.002,621.00250,900
26 Dec 20232,610.002,620.002,610.002,620.002,620.00231,900
25 Dec 20232,618.002,626.002,611.002,617.502,617.50202,700
22 Dec 20232,630.002,636.002,624.502,624.502,624.50209,300
21 Dec 20232,618.002,633.002,607.002,630.002,630.00291,700
20 Dec 20232,620.002,638.002,619.502,630.002,630.00238,600
19 Dec 20232,620.002,637.002,612.002,630.002,630.00210,600
18 Dec 20232,615.002,636.002,587.502,635.002,635.00559,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...