Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

AXYZ Co., Ltd. (1381.T)

Compare
2,731.00
+12.00
+(0.44%)
As of February 20 at 3:30:00 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 20, 20252,729.002,731.002,728.002,731.002,731.001,000
Feb 19, 20252,717.002,720.002,717.002,719.002,719.00600
Feb 18, 20252,715.002,720.002,712.002,720.002,720.002,000
Feb 17, 20252,700.002,715.002,700.002,714.002,714.001,900
Feb 14, 20252,700.002,700.002,691.002,691.002,691.00900
Feb 13, 20252,700.002,700.002,679.002,699.002,699.001,600
Feb 12, 20252,694.002,700.002,679.002,679.002,679.002,900
Feb 10, 20252,695.002,709.002,680.002,689.002,689.002,500
Feb 7, 20252,688.002,691.002,677.002,680.002,680.001,200
Feb 6, 20252,683.002,695.002,683.002,690.002,690.001,400
Feb 5, 20252,697.002,697.002,683.002,683.002,683.001,400
Feb 4, 20252,679.002,698.002,679.002,690.002,690.003,200
Feb 3, 20252,669.002,696.002,669.002,676.002,676.001,200
Jan 31, 20252,680.002,694.002,669.002,694.002,694.001,200
Jan 30, 20252,677.002,677.002,669.002,669.002,669.001,300
Jan 29, 20252,671.002,675.002,662.002,675.002,675.001,000
Jan 28, 20252,678.002,678.002,644.002,674.002,674.00800
Jan 27, 20252,665.002,665.002,641.002,641.002,641.002,200
Jan 24, 20252,640.002,673.002,626.002,667.002,667.001,700
Jan 23, 20252,609.002,624.002,608.002,620.002,620.00600
Jan 22, 20252,633.002,645.002,608.002,608.002,608.002,400
Jan 21, 20252,613.002,645.002,600.002,645.002,645.003,100
Jan 20, 20252,680.002,680.002,610.002,610.002,610.002,800
Jan 17, 20252,624.002,643.002,610.002,610.002,610.001,400
Jan 16, 20252,672.002,672.002,625.002,625.002,625.00800
Jan 15, 20252,649.002,694.002,643.002,643.002,643.001,500
Jan 14, 20252,685.002,700.002,649.002,649.002,649.003,100
Jan 10, 20252,700.002,708.002,661.002,706.002,706.001,100
Jan 9, 20252,663.002,663.002,660.002,660.002,660.00600
Jan 8, 20252,681.002,703.002,680.002,680.002,680.001,500
Jan 7, 20252,690.002,700.002,681.002,681.002,681.002,400
Jan 6, 20252,645.002,690.002,645.002,690.002,690.002,400
Dec 30, 20242,624.002,643.002,620.002,643.002,643.002,600
Dec 27, 20242,608.002,658.002,608.002,621.002,621.003,000
Dec 26, 20242,604.002,610.002,598.002,601.002,601.008,700
Dec 25, 20242,624.002,630.002,605.002,605.002,605.003,100
Dec 24, 20242,623.002,624.002,611.002,611.002,611.001,200
Dec 23, 20242,626.002,626.002,604.002,611.002,611.002,200
Dec 20, 20242,597.002,626.002,597.002,626.002,626.001,500
Dec 19, 20242,637.002,640.002,595.002,595.002,595.005,000
Dec 18, 20242,610.002,637.002,610.002,637.002,637.001,500
Dec 17, 20242,653.002,653.002,610.002,614.002,614.003,700
Dec 16, 20242,656.002,656.002,624.002,653.002,653.001,800
Dec 13, 20242,607.002,632.002,591.002,632.002,632.002,300
Dec 12, 20242,600.002,606.002,600.002,605.002,605.001,700
Dec 11, 20242,645.002,650.002,600.002,600.002,600.002,100
Dec 10, 20242,615.002,615.002,595.002,595.002,595.001,900
Dec 9, 20242,596.002,604.002,596.002,604.002,604.001,100
Dec 6, 20242,595.002,605.002,595.002,596.002,596.00600
Dec 5, 20242,622.002,630.002,595.002,595.002,595.005,500
Dec 4, 20242,594.002,612.002,594.002,600.002,600.00500
Dec 3, 20242,610.002,617.002,596.002,596.002,596.001,700
Dec 2, 20242,604.002,613.002,591.002,610.002,610.001,800
Nov 29, 20242,617.002,618.002,592.002,613.002,613.001,400
Nov 28, 20242,620.002,620.002,592.002,592.002,592.002,800
Nov 27, 20242,618.002,620.002,600.002,620.002,620.001,300
Nov 26, 20242,602.002,609.002,599.002,599.002,599.002,200
Nov 25, 20242,592.002,609.002,592.002,606.002,606.002,000
Nov 22, 20242,615.002,615.002,601.002,601.002,601.002,300
Nov 21, 20242,622.002,627.002,615.002,615.002,615.001,300
Nov 20, 20242,655.002,663.002,615.002,615.002,615.001,300
Nov 19, 20242,618.002,663.002,617.002,663.002,663.002,100
Nov 18, 20242,655.002,670.002,617.002,617.002,617.002,200
Nov 15, 20242,656.002,657.002,650.002,650.002,650.00800
Nov 14, 20242,642.002,700.002,642.002,656.002,656.001,000
Nov 13, 20242,679.002,679.002,660.002,660.002,660.00800
Nov 12, 20242,630.002,688.002,630.002,656.002,656.001,200
Nov 11, 20242,615.002,685.002,615.002,630.002,630.002,000
Nov 8, 20242,625.002,638.002,615.002,615.002,615.00600
Nov 7, 20242,606.002,625.002,606.002,625.002,625.001,600
Nov 6, 20242,638.002,638.002,606.002,606.002,606.001,000
Nov 5, 20242,643.002,644.002,640.002,640.002,640.001,700
Nov 1, 20242,639.002,640.002,621.002,640.002,640.001,100
Oct 31, 20242,585.002,639.002,585.002,634.002,634.002,200
Oct 30, 20242,586.002,588.002,567.002,571.002,571.004,600
Oct 29, 20242,582.002,591.002,575.002,580.002,580.002,400
Oct 28, 20242,563.002,594.002,563.002,582.002,582.003,300
Oct 25, 20242,586.002,597.002,556.002,563.002,563.004,600
Oct 24, 20242,572.002,590.002,563.002,586.002,586.007,500
Oct 23, 20242,610.002,611.002,562.002,584.002,584.008,300
Oct 22, 20242,623.002,654.002,610.002,610.002,610.006,100
Oct 21, 20242,671.002,679.002,603.002,617.002,617.008,300
Oct 18, 20242,695.002,697.002,656.002,665.002,665.007,900
Oct 17, 20242,699.002,745.002,682.002,695.002,695.004,000
Oct 16, 20242,747.002,751.002,690.002,701.002,701.008,000
Oct 15, 20242,780.002,780.002,700.002,749.002,749.0010,600
Oct 11, 20242,800.002,800.002,780.002,780.002,780.004,000
Oct 10, 20242,795.002,800.002,794.002,794.002,794.002,800
Oct 9, 20242,806.002,808.002,795.002,795.002,795.003,300
Oct 8, 20242,807.002,808.002,806.002,806.002,806.00300
Oct 7, 20242,808.002,809.002,807.002,809.002,809.001,200
Oct 4, 20242,815.002,815.002,785.002,807.002,807.001,300
Oct 3, 20242,814.002,820.002,782.002,810.002,810.005,000
Oct 2, 20242,824.002,824.002,800.002,802.002,802.002,400
Oct 1, 20242,811.002,819.002,800.002,806.002,806.003,700
Sep 30, 20242,810.002,817.002,800.002,811.002,811.004,600
Sep 27, 20242,840.002,840.002,809.002,810.002,810.003,300
Sep 26, 20242,816.002,826.002,812.002,826.002,826.004,200
Sep 25, 20242,832.002,832.002,809.002,814.002,814.001,700
Sep 24, 20242,821.002,830.002,810.002,825.002,825.006,200
Sep 20, 20242,821.002,821.002,821.002,821.002,821.00100
Sep 19, 20242,831.002,831.002,831.002,831.002,831.00200
Sep 18, 20242,823.002,830.002,823.002,830.002,830.00700
Sep 17, 20242,826.002,826.002,826.002,826.002,826.00200
Sep 13, 20242,841.002,841.002,814.002,826.002,826.001,500
Sep 12, 20242,850.002,868.002,841.002,841.002,841.001,200
Sep 11, 20242,843.002,843.002,835.002,835.002,835.001,800
Sep 10, 20242,870.002,870.002,831.002,855.002,855.001,500
Sep 9, 20242,834.002,859.002,830.002,859.002,859.00900
Sep 6, 20242,857.002,857.002,828.002,853.002,853.001,200
Sep 5, 20242,850.002,851.002,825.002,849.002,849.001,300
Sep 4, 20242,872.002,872.002,860.002,860.002,860.00600
Sep 3, 20242,834.002,852.002,823.002,823.002,823.00800
Sep 2, 20242,834.002,834.002,834.002,834.002,834.00200
Aug 30, 20242,828.002,834.002,820.002,834.002,834.00800
Aug 29, 20242,821.002,821.002,810.002,821.002,821.002,000
Aug 28, 20242,826.002,857.002,821.002,821.002,821.00900
Aug 27, 20242,862.002,862.002,823.002,826.002,826.00700
Aug 26, 20242,817.002,864.002,817.002,862.002,862.001,400
Aug 23, 20242,850.002,863.002,814.002,817.002,817.003,700
Aug 22, 20242,834.002,857.002,834.002,850.002,850.00700
Aug 21, 20242,843.002,859.002,826.002,840.002,840.001,100
Aug 20, 20242,849.002,849.002,821.002,843.002,843.00700
Aug 19, 20242,816.002,849.002,806.002,849.002,849.00800
Aug 16, 20242,868.002,868.002,803.002,816.002,816.004,600
Aug 15, 20242,869.002,869.002,828.002,868.002,868.001,000
Aug 14, 20242,868.002,868.002,825.002,863.002,863.001,400
Aug 13, 20242,867.002,867.002,814.002,831.002,831.004,900
Aug 9, 20242,795.002,867.002,775.002,833.002,833.002,200
Aug 8, 20242,778.002,870.002,735.002,870.002,870.003,200
Aug 7, 20242,735.002,885.002,735.002,778.002,778.002,200
Aug 6, 20242,880.002,880.002,740.002,768.002,768.003,100
Aug 5, 20242,899.002,927.002,664.002,880.002,880.009,400
Aug 2, 20242,901.002,920.002,870.002,899.002,899.006,600
Aug 1, 20242,915.002,917.002,915.002,916.002,916.00700
Jul 31, 20242,940.002,944.002,940.002,944.002,944.001,300
Jul 30, 20242,946.002,946.002,921.002,921.002,921.001,500
Jul 29, 20242,949.002,949.002,946.002,946.002,946.00700
Jul 26, 20242,925.002,959.002,920.002,920.002,920.00800
Jul 25, 20242,955.002,960.002,925.002,925.002,925.002,500
Jul 24, 20242,960.002,964.002,955.002,955.002,955.001,100
Jul 23, 20242,967.002,967.002,967.002,967.002,967.00-
Jul 22, 20242,965.002,967.002,961.002,967.002,967.00800
Jul 19, 20242,965.002,966.002,965.002,966.002,966.00800
Jul 18, 20242,965.002,971.002,965.002,971.002,971.001,000
Jul 17, 20242,964.002,965.002,964.002,965.002,965.00200
Jul 16, 20242,970.002,971.002,964.002,964.002,964.001,600
Jul 12, 20242,964.002,965.002,962.002,962.002,962.00400
Jul 11, 20242,963.002,963.002,946.002,961.002,961.002,700
Jul 10, 20242,961.002,965.002,960.002,963.002,963.003,200
Jul 9, 20242,981.003,005.002,965.002,988.002,988.002,900
Jul 8, 20243,010.003,010.002,984.002,988.002,988.001,300
Jul 5, 20242,994.003,020.002,994.003,010.003,010.003,800
Jul 4, 20242,962.002,987.002,959.002,987.002,987.002,600
Jul 3, 20242,955.002,962.002,946.002,962.002,962.001,000
Jul 2, 20242,920.002,956.002,920.002,946.002,946.002,700
Jul 1, 20242,980.002,980.002,909.002,921.002,921.008,000
Jun 28, 20243,000.003,000.002,970.002,980.002,980.006,800
Jun 27, 2024 98.50 Dividend
Jun 27, 20242,946.003,015.002,946.003,000.003,000.0014,500
Jun 26, 20243,175.003,200.003,170.003,185.003,086.509,100
Jun 25, 20243,180.003,185.003,170.003,175.003,076.817,300
Jun 24, 20243,165.003,180.003,150.003,175.003,076.812,700
Jun 21, 20243,160.003,185.003,150.003,160.003,062.273,800
Jun 20, 20243,170.003,180.003,160.003,160.003,062.271,900
Jun 19, 20243,180.003,180.003,175.003,175.003,076.811,200
Jun 18, 20243,190.003,195.003,170.003,180.003,081.651,300
Jun 17, 20243,175.003,190.003,155.003,170.003,071.962,800
Jun 14, 20243,155.003,160.003,150.003,160.003,062.271,000
Jun 13, 20243,155.003,165.003,150.003,150.003,052.583,200
Jun 12, 20243,175.003,175.003,150.003,170.003,071.961,400
Jun 11, 20243,125.003,145.003,125.003,145.003,047.741,400
Jun 10, 20243,115.003,145.003,100.003,135.003,038.054,400
Jun 7, 20243,145.003,145.003,100.003,105.003,008.975,500
Jun 6, 20243,160.003,160.003,145.003,160.003,062.276,200
Jun 5, 20243,165.003,165.003,160.003,160.003,062.272,400
Jun 4, 20243,180.003,180.003,160.003,170.003,071.963,700
Jun 3, 20243,160.003,170.003,155.003,170.003,071.963,200
May 31, 20243,190.003,190.003,155.003,170.003,071.963,300
May 30, 20243,205.003,235.003,190.003,190.003,091.352,600
May 29, 20243,235.003,235.003,190.003,215.003,115.572,900
May 28, 20243,250.003,250.003,225.003,235.003,134.951,900
May 27, 20243,190.003,250.003,190.003,235.003,134.952,700
May 24, 20243,180.003,200.003,180.003,180.003,081.65800
May 23, 20243,175.003,190.003,175.003,175.003,076.811,700
May 22, 20243,180.003,190.003,180.003,190.003,091.35600
May 21, 20243,190.003,190.003,160.003,180.003,081.651,500
May 20, 20243,170.003,175.003,160.003,160.003,062.27900
May 17, 20243,145.003,180.003,145.003,180.003,081.65700
May 16, 20243,170.003,170.003,155.003,155.003,057.43500
May 15, 20243,155.003,160.003,155.003,160.003,062.27400
May 14, 20243,100.003,145.003,100.003,135.003,038.051,200
May 13, 20243,205.003,205.003,100.003,100.003,004.137,800
May 10, 20243,225.003,245.003,200.003,205.003,105.881,900
May 9, 20243,250.003,250.003,225.003,250.003,149.49800
May 8, 20243,205.003,215.003,175.003,215.003,115.576,900
May 7, 20243,300.003,325.003,180.003,320.003,217.328,100
May 2, 20243,220.003,295.003,185.003,295.003,193.103,500
May 1, 20243,150.003,245.003,150.003,190.003,091.354,100
Apr 30, 20243,165.003,175.003,130.003,135.003,038.051,400
Apr 26, 20243,150.003,180.003,125.003,125.003,028.363,700
Apr 25, 20243,145.003,150.003,130.003,150.003,052.581,100
Apr 24, 20243,165.003,170.003,145.003,145.003,047.74700
Apr 23, 20243,155.003,195.003,140.003,140.003,042.892,100
Apr 22, 20243,200.003,200.003,165.003,170.003,071.961,400
Apr 19, 20243,240.003,240.003,125.003,200.003,101.042,700
Apr 18, 20243,240.003,240.003,225.003,240.003,139.801,000
Apr 17, 20243,245.003,245.003,245.003,245.003,144.64300
Apr 16, 20243,245.003,245.003,210.003,240.003,139.801,400
Apr 15, 20243,190.003,225.003,190.003,225.003,125.262,700
Apr 12, 20243,170.003,195.003,170.003,195.003,096.192,300
Apr 11, 20243,165.003,165.003,160.003,160.003,062.271,600
Apr 10, 20243,170.003,190.003,160.003,160.003,062.271,600
Apr 9, 20243,125.003,160.003,125.003,150.003,052.581,400
Apr 8, 20243,170.003,190.003,060.003,125.003,028.363,600
Apr 5, 20243,160.003,195.003,145.003,170.003,071.962,300
Apr 4, 20243,185.003,190.003,160.003,160.003,062.272,400
Apr 3, 20243,145.003,190.003,145.003,160.003,062.273,100
Apr 2, 20243,195.003,200.003,150.003,165.003,067.122,200
Apr 1, 20243,165.003,200.003,130.003,145.003,047.745,500
Mar 29, 20243,100.003,125.003,100.003,110.003,013.821,500
Mar 28, 20243,065.003,105.003,065.003,100.003,004.132,400
Mar 27, 20243,035.003,065.003,035.003,065.002,970.213,200
Mar 26, 20243,040.003,050.003,025.003,025.002,931.452,400
Mar 25, 20243,050.003,060.003,025.003,040.002,945.983,200
Mar 22, 20243,025.003,070.003,025.003,070.002,975.061,600
Mar 21, 20243,025.003,025.003,025.003,025.002,931.451,400
Mar 19, 20243,010.003,035.003,005.003,025.002,931.45900
Mar 18, 20243,020.003,040.002,984.003,000.002,907.223,400
Mar 15, 20243,020.003,035.003,015.003,025.002,931.452,100
Mar 14, 20243,000.003,015.003,000.003,015.002,921.761,500
Mar 13, 20243,040.003,040.003,000.003,000.002,907.221,100
Mar 12, 20243,000.003,035.003,000.003,000.002,907.22500
Mar 11, 20243,020.003,035.003,000.003,000.002,907.222,000
Mar 8, 20243,000.003,045.003,000.003,020.002,926.601,800
Mar 7, 20242,984.003,045.002,984.003,000.002,907.222,200
Mar 6, 20243,000.003,000.002,988.002,988.002,895.592,500
Mar 5, 20243,030.003,040.003,000.003,000.002,907.222,400
Mar 4, 20243,030.003,070.003,010.003,030.002,936.291,800
Mar 1, 20243,040.003,070.003,005.003,005.002,912.074,300
Feb 29, 20243,090.003,090.003,050.003,050.002,955.683,100
Feb 28, 20243,020.003,130.003,020.003,080.002,984.7526,500
Feb 27, 20243,000.003,010.002,990.002,990.002,897.53600
Feb 26, 20243,000.003,020.002,990.002,990.002,897.532,300
Feb 22, 20243,005.003,020.003,000.003,000.002,907.221,800
Feb 21, 20243,000.003,020.002,978.003,020.002,926.601,300

Related Tickers

2003.T Nitto Fuji Flour Milling Co.,Ltd.
6,580.00
0.00%
 
002746.SZ Shandong Xiantan Co., Ltd.
5.76
-0.17%
 
300498.SZ Wens Foodstuff Group Co., Ltd.
16.11
-0.86%
 
002124.SZ Tech-Bank Food Co., Ltd.
2.7800
-1.07%
 
SAKUMA.BO Sakuma Exports Limited
2.9000
+4.69%
 
002385.SZ Beijing Dabeinong Technology Group Co.,Ltd.
4.1900
-0.24%
 
UNITEDTEA.NS The United Nilgiri Tea Estates Company Limited
412.40
+2.51%
 
ASPINWALL.NS Aspinwall and Company Limited
288.30
+0.58%
 
GROBTEA.NS The Grob Tea Company Limited
925.45
+5.84%
 
JAYSREETEA.NS Jay Shree Tea & Industries Limited
99.15
+1.55%