SEKIDO Co., Ltd. (9878.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 708.00 | 708.00 | 690.00 | 695.00 | 695.00 | 12,600 |
| 09 May 2024 | 724.00 | 724.00 | 709.00 | 711.00 | 711.00 | 12,000 |
| 08 May 2024 | 751.00 | 752.00 | 717.00 | 717.00 | 717.00 | 75,400 |
| 07 May 2024 | 810.00 | 810.00 | 776.00 | 801.00 | 801.00 | 43,200 |
| 02 May 2024 | 800.00 | 910.00 | 799.00 | 822.00 | 822.00 | 148,700 |
| 01 May 2024 | 764.00 | 791.00 | 753.00 | 780.00 | 780.00 | 12,400 |
| 30 Apr 2024 | 749.00 | 767.00 | 740.00 | 751.00 | 751.00 | 13,800 |
| 26 Apr 2024 | 742.00 | 743.00 | 732.00 | 737.00 | 737.00 | 3,300 |
| 25 Apr 2024 | 748.00 | 749.00 | 736.00 | 740.00 | 740.00 | 2,500 |
| 24 Apr 2024 | 745.00 | 764.00 | 745.00 | 750.00 | 750.00 | 4,900 |
| 23 Apr 2024 | 735.00 | 758.00 | 730.00 | 749.00 | 749.00 | 8,400 |
| 22 Apr 2024 | 740.00 | 753.00 | 730.00 | 732.00 | 732.00 | 8,600 |
| 19 Apr 2024 | 744.00 | 753.00 | 740.00 | 747.00 | 747.00 | 3,000 |
| 18 Apr 2024 | 747.00 | 761.00 | 740.00 | 740.00 | 740.00 | 5,800 |
| 17 Apr 2024 | 765.00 | 779.00 | 745.00 | 745.00 | 745.00 | 10,100 |
| 16 Apr 2024 | 769.00 | 779.00 | 749.00 | 778.00 | 778.00 | 2,200 |
| 15 Apr 2024 | 785.00 | 790.00 | 750.00 | 785.00 | 785.00 | 5,600 |
| 12 Apr 2024 | 785.00 | 795.00 | 784.00 | 784.00 | 784.00 | 2,600 |
| 11 Apr 2024 | 781.00 | 795.00 | 779.00 | 795.00 | 795.00 | 3,600 |
| 10 Apr 2024 | 775.00 | 792.00 | 774.00 | 785.00 | 785.00 | 5,200 |
| 09 Apr 2024 | 779.00 | 780.00 | 777.00 | 777.00 | 777.00 | 1,300 |
| 08 Apr 2024 | 800.00 | 800.00 | 777.00 | 779.00 | 779.00 | 4,300 |
| 05 Apr 2024 | 776.00 | 788.00 | 768.00 | 787.00 | 787.00 | 8,100 |
| 04 Apr 2024 | 832.00 | 835.00 | 789.00 | 791.00 | 791.00 | 14,600 |
| 03 Apr 2024 | 807.00 | 835.00 | 800.00 | 832.00 | 832.00 | 5,100 |
| 02 Apr 2024 | 868.00 | 869.00 | 814.00 | 814.00 | 814.00 | 15,500 |
| 01 Apr 2024 | 860.00 | 864.00 | 851.00 | 864.00 | 864.00 | 3,000 |
| 29 Mar 2024 | 864.00 | 866.00 | 850.00 | 857.00 | 857.00 | 7,100 |
| 28 Mar 2024 | 853.00 | 868.00 | 846.00 | 855.00 | 855.00 | 7,900 |
| 27 Mar 2024 | 860.00 | 869.00 | 851.00 | 860.00 | 860.00 | 7,000 |
| 26 Mar 2024 | 877.00 | 877.00 | 856.00 | 859.00 | 859.00 | 5,000 |
| 25 Mar 2024 | 875.00 | 895.00 | 875.00 | 881.00 | 881.00 | 12,000 |
| 22 Mar 2024 | 886.00 | 889.00 | 869.00 | 885.00 | 885.00 | 18,700 |
| 21 Mar 2024 | 888.00 | 903.00 | 884.00 | 891.00 | 891.00 | 25,500 |
| 19 Mar 2024 | 900.00 | 924.00 | 868.00 | 889.00 | 889.00 | 36,000 |
| 18 Mar 2024 | 940.00 | 991.00 | 895.00 | 903.00 | 903.00 | 128,500 |
| 18 Mar 2024 | 5 Dividend | |||||
| 15 Mar 2024 | 1,005.00 | 1,005.00 | 969.00 | 980.00 | 975.00 | 25,300 |
| 14 Mar 2024 | 1,026.00 | 1,026.00 | 997.00 | 1,010.00 | 1,004.85 | 15,500 |
| 13 Mar 2024 | 1,040.00 | 1,040.00 | 1,013.00 | 1,014.00 | 1,008.83 | 11,600 |
| 12 Mar 2024 | 1,007.00 | 1,035.00 | 995.00 | 1,026.00 | 1,020.77 | 18,400 |
| 11 Mar 2024 | 1,002.00 | 1,008.00 | 981.00 | 1,007.00 | 1,001.86 | 15,200 |
| 08 Mar 2024 | 1,015.00 | 1,038.00 | 1,007.00 | 1,015.00 | 1,009.82 | 17,700 |
| 07 Mar 2024 | 999.00 | 1,015.00 | 962.00 | 1,014.00 | 1,008.83 | 29,900 |
| 06 Mar 2024 | 990.00 | 1,039.00 | 955.00 | 977.00 | 972.02 | 32,900 |
| 05 Mar 2024 | 979.00 | 1,066.00 | 976.00 | 1,000.00 | 994.90 | 197,500 |
| 04 Mar 2024 | 937.00 | 961.00 | 921.00 | 930.00 | 925.26 | 30,000 |
| 01 Mar 2024 | 976.00 | 976.00 | 931.00 | 951.00 | 946.15 | 18,200 |
| 29 Feb 2024 | 980.00 | 980.00 | 964.00 | 978.00 | 973.01 | 6,000 |
| 28 Feb 2024 | 962.00 | 996.00 | 958.00 | 977.00 | 972.02 | 25,100 |
| 27 Feb 2024 | 952.00 | 993.00 | 952.00 | 963.00 | 958.09 | 25,700 |
| 26 Feb 2024 | 930.00 | 976.00 | 930.00 | 951.00 | 946.15 | 22,700 |
| 22 Feb 2024 | 970.00 | 976.00 | 930.00 | 930.00 | 925.26 | 38,300 |
| 21 Feb 2024 | 909.00 | 968.00 | 898.00 | 968.00 | 963.06 | 56,300 |
| 20 Feb 2024 | 920.00 | 920.00 | 898.00 | 902.00 | 897.40 | 14,200 |
| 19 Feb 2024 | 880.00 | 920.00 | 872.00 | 917.00 | 912.32 | 36,000 |
| 16 Feb 2024 | 838.00 | 895.00 | 833.00 | 895.00 | 890.43 | 35,700 |
| 15 Feb 2024 | 817.00 | 840.00 | 804.00 | 835.00 | 830.74 | 30,100 |
| 14 Feb 2024 | 800.00 | 817.00 | 800.00 | 815.00 | 810.84 | 16,400 |
| 13 Feb 2024 | 871.00 | 878.00 | 807.00 | 807.00 | 802.88 | 79,600 |
| 09 Feb 2024 | 842.00 | 924.00 | 840.00 | 901.00 | 896.40 | 61,700 |
| 08 Feb 2024 | 846.00 | 847.00 | 825.00 | 832.00 | 827.76 | 33,500 |
| 07 Feb 2024 | 875.00 | 875.00 | 845.00 | 851.00 | 846.66 | 21,900 |
| 06 Feb 2024 | 851.00 | 872.00 | 848.00 | 865.00 | 860.59 | 24,600 |
| 05 Feb 2024 | 915.00 | 915.00 | 830.00 | 866.00 | 861.58 | 81,400 |
| 02 Feb 2024 | 900.00 | 919.00 | 898.00 | 915.00 | 910.33 | 30,000 |
| 01 Feb 2024 | 940.00 | 967.00 | 902.00 | 905.00 | 900.38 | 86,000 |
| 31 Jan 2024 | 1,042.00 | 1,105.00 | 976.00 | 985.00 | 979.97 | 234,700 |
| 30 Jan 2024 | 1,000.00 | 1,036.00 | 973.00 | 982.00 | 976.99 | 60,300 |
| 29 Jan 2024 | 920.00 | 1,036.00 | 905.00 | 1,015.00 | 1,009.82 | 160,300 |
| 26 Jan 2024 | 953.00 | 992.00 | 887.00 | 920.00 | 915.31 | 339,400 |
| 25 Jan 2024 | 876.00 | 885.00 | 870.00 | 878.00 | 873.52 | 12,800 |
| 24 Jan 2024 | 860.00 | 888.00 | 860.00 | 876.00 | 871.53 | 11,700 |
| 23 Jan 2024 | 888.00 | 894.00 | 838.00 | 860.00 | 855.61 | 31,800 |
| 22 Jan 2024 | 850.00 | 895.00 | 850.00 | 887.00 | 882.47 | 37,900 |
| 19 Jan 2024 | 861.00 | 870.00 | 828.00 | 839.00 | 834.72 | 54,700 |
| 18 Jan 2024 | 795.00 | 937.00 | 792.00 | 873.00 | 868.55 | 311,200 |
| 17 Jan 2024 | 771.00 | 793.00 | 764.00 | 789.00 | 784.97 | 27,400 |
| 16 Jan 2024 | 734.00 | 765.00 | 724.00 | 765.00 | 761.10 | 25,700 |
| 15 Jan 2024 | 734.00 | 734.00 | 724.00 | 724.00 | 720.31 | 4,100 |
| 12 Jan 2024 | 770.00 | 770.00 | 722.00 | 726.00 | 722.30 | 23,300 |
| 11 Jan 2024 | 730.00 | 762.00 | 717.00 | 762.00 | 758.11 | 68,700 |
| 10 Jan 2024 | 753.00 | 753.00 | 710.00 | 716.00 | 712.35 | 45,300 |
| 09 Jan 2024 | 740.00 | 762.00 | 719.00 | 755.00 | 751.15 | 59,900 |
| 05 Jan 2024 | 678.00 | 728.00 | 678.00 | 711.00 | 707.37 | 55,300 |
| 04 Jan 2024 | 640.00 | 708.00 | 640.00 | 688.00 | 684.49 | 65,900 |
| 29 Dec 2023 | 606.00 | 630.00 | 606.00 | 630.00 | 626.79 | 19,600 |
| 28 Dec 2023 | 576.00 | 602.00 | 576.00 | 600.00 | 596.94 | 12,200 |
| 27 Dec 2023 | 572.00 | 576.00 | 569.00 | 575.00 | 572.07 | 7,400 |
| 26 Dec 2023 | 571.00 | 577.00 | 571.00 | 574.00 | 571.07 | 5,400 |
| 25 Dec 2023 | 571.00 | 575.00 | 571.00 | 572.00 | 569.08 | 7,200 |
| 22 Dec 2023 | 571.00 | 580.00 | 570.00 | 572.00 | 569.08 | 3,700 |
| 21 Dec 2023 | 571.00 | 578.00 | 569.00 | 572.00 | 569.08 | 2,800 |
| 20 Dec 2023 | 580.00 | 580.00 | 573.00 | 579.00 | 576.05 | 1,500 |
| 19 Dec 2023 | 573.00 | 580.00 | 570.00 | 580.00 | 577.04 | 4,000 |
| 18 Dec 2023 | 577.00 | 577.00 | 571.00 | 571.00 | 568.09 | 5,000 |
| 15 Dec 2023 | 572.00 | 577.00 | 572.00 | 577.00 | 574.06 | 1,300 |
| 14 Dec 2023 | 571.00 | 572.00 | 558.00 | 572.00 | 569.08 | 3,000 |
| 13 Dec 2023 | 566.00 | 572.00 | 554.00 | 572.00 | 569.08 | 5,200 |
| 12 Dec 2023 | 569.00 | 576.00 | 569.00 | 576.00 | 573.06 | 2,300 |
| *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.