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

Gifu landscape architect Co., Ltd. (1438.T)

Compare
1,831.00
+6.00
+(0.33%)
At close: 2:26:03 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251,800.001,835.001,705.001,831.001,831.002,500
Apr 4, 20251,840.001,840.001,825.001,825.001,825.001,200
Apr 3, 20251,875.001,875.001,875.001,875.001,875.00-
Apr 2, 20251,875.001,875.001,875.001,875.001,875.00100
Apr 1, 20251,860.001,875.001,860.001,875.001,875.00600
Mar 31, 20251,869.001,880.001,869.001,880.001,880.00500
Mar 28, 2025 18.00 Dividend
Mar 28, 20251,832.001,872.001,832.001,872.001,872.00400
Mar 27, 20251,889.001,889.001,880.001,880.001,862.001,400
Mar 26, 20251,889.001,889.001,889.001,889.001,870.91600
Mar 25, 20251,890.001,891.001,888.001,889.001,870.911,600
Mar 24, 20251,907.001,907.001,881.001,883.001,864.971,000
Mar 21, 20251,887.001,908.001,884.001,908.001,889.732,500
Mar 19, 20251,890.001,890.001,878.001,878.001,860.02500
Mar 18, 20251,890.001,890.001,887.001,887.001,868.93300
Mar 17, 20251,901.001,901.001,900.001,900.001,881.81400
Mar 14, 20251,900.001,900.001,900.001,900.001,881.81200
Mar 13, 20251,889.001,889.001,889.001,889.001,870.91-
Mar 12, 20251,874.001,889.001,874.001,889.001,870.91300
Mar 11, 20251,874.001,875.001,874.001,874.001,856.06700
Mar 10, 20251,898.001,907.001,874.001,907.001,888.74800
Mar 7, 20251,879.001,898.001,878.001,898.001,879.831,200
Mar 6, 20251,882.001,898.001,879.001,898.001,879.83900
Mar 5, 20251,886.001,889.001,881.001,882.001,863.98700
Mar 4, 20251,915.001,915.001,868.001,878.001,860.02900
Mar 3, 20251,920.001,920.001,920.001,920.001,901.62100
Feb 28, 20251,920.001,920.001,920.001,920.001,901.62100
Feb 27, 20251,930.001,930.001,930.001,930.001,911.52100
Feb 26, 20251,917.001,917.001,907.001,907.001,888.74500
Feb 25, 20251,877.001,877.001,877.001,877.001,859.03-
Feb 21, 20251,877.001,877.001,877.001,877.001,859.03-
Feb 20, 20251,902.001,902.001,877.001,877.001,859.032,900
Feb 19, 20251,911.001,911.001,902.001,902.001,883.791,400
Feb 18, 20251,920.001,934.001,900.001,912.001,893.692,200
Feb 17, 20251,919.001,938.001,901.001,938.001,919.441,100
Feb 14, 20251,969.001,969.001,919.001,959.001,940.242,500
Feb 13, 20251,989.001,989.001,919.001,959.001,940.244,400
Feb 12, 20251,958.001,967.001,949.001,949.001,930.341,400
Feb 10, 20251,961.001,961.001,918.001,918.001,899.641,100
Feb 7, 20251,950.001,968.001,900.001,968.001,949.161,600
Feb 6, 20251,904.001,930.001,904.001,929.001,910.534,700
Feb 5, 20251,900.001,900.001,900.001,900.001,881.81-
Feb 4, 20251,910.001,910.001,900.001,900.001,881.81200
Feb 3, 20251,901.001,901.001,900.001,900.001,881.81500
Jan 31, 20251,930.001,930.001,930.001,930.001,911.52200
Jan 30, 20251,930.001,930.001,930.001,930.001,911.52300
Jan 29, 20251,930.001,930.001,930.001,930.001,911.52100
Jan 28, 20251,935.001,935.001,935.001,935.001,916.47800
Jan 27, 20251,913.001,913.001,891.001,906.001,887.751,700
Jan 24, 20251,932.001,932.001,900.001,913.001,894.684,300
Jan 23, 20251,960.001,960.001,932.001,932.001,913.501,900
Jan 22, 20251,965.001,965.001,954.001,954.001,935.29500
Jan 21, 20251,965.001,965.001,965.001,965.001,946.19100
Jan 20, 20251,970.001,970.001,965.001,965.001,946.191,400
Jan 17, 20251,990.001,990.001,932.001,950.001,931.334,800
Jan 16, 20251,970.001,970.001,970.001,970.001,951.14200
Jan 15, 20251,900.001,925.001,900.001,925.001,906.57900
Jan 14, 20251,990.001,990.001,936.001,940.001,921.431,900
Jan 10, 20251,950.002,000.001,950.001,990.001,970.952,300
Jan 9, 20251,955.001,955.001,950.001,950.001,931.33200
Jan 8, 20251,988.001,988.001,987.001,987.001,967.98300
Jan 7, 20251,980.001,980.001,961.001,961.001,942.22400
Jan 6, 20251,944.001,990.001,944.001,990.001,970.95700
Dec 30, 20241,911.001,912.001,911.001,912.001,893.69600
Dec 27, 20241,940.001,940.001,910.001,910.001,891.71400
Dec 26, 20241,900.001,940.001,900.001,940.001,921.434,400
Dec 25, 20241,888.001,910.001,888.001,900.001,881.813,100
Dec 24, 20241,882.001,888.001,882.001,888.001,869.92600
Dec 23, 20241,844.001,888.001,827.001,884.001,865.962,100
Dec 20, 20241,844.001,845.001,828.001,831.001,813.47800
Dec 19, 20241,835.001,835.001,787.001,828.001,810.50800
Dec 18, 20241,847.001,859.001,835.001,835.001,817.43600
Dec 17, 20241,843.001,849.001,843.001,847.001,829.321,000
Dec 16, 20241,823.001,825.001,823.001,823.001,805.55500
Dec 13, 20241,819.001,819.001,803.001,803.001,785.74200
Dec 12, 20241,820.001,820.001,781.001,819.001,801.581,600
Dec 11, 20241,796.001,797.001,780.001,780.001,762.96500
Dec 10, 20241,780.001,788.001,777.001,788.001,770.88500
Dec 9, 20241,783.001,783.001,780.001,780.001,762.96700
Dec 6, 20241,779.001,795.001,779.001,795.001,777.81800
Dec 5, 20241,772.001,772.001,764.001,764.001,747.11400
Dec 4, 20241,790.001,790.001,772.001,772.001,755.03600
Dec 3, 20241,786.001,790.001,786.001,790.001,772.86600
Dec 2, 20241,807.001,807.001,775.001,786.001,768.90400
Nov 29, 20241,800.001,800.001,800.001,800.001,782.77100
Nov 28, 20241,800.001,800.001,800.001,800.001,782.77-
Nov 27, 20241,795.001,800.001,795.001,800.001,782.77400
Nov 26, 20241,829.001,829.001,776.001,776.001,759.001,300
Nov 25, 20241,803.001,803.001,801.001,801.001,783.76200
Nov 22, 20241,801.001,801.001,776.001,801.001,783.761,300
Nov 21, 20241,795.001,828.001,795.001,798.001,780.793,300
Nov 20, 20241,869.001,869.001,802.001,828.001,810.504,500
Nov 19, 20241,851.001,877.001,851.001,871.001,853.091,800
Nov 18, 20241,905.001,905.001,891.001,891.001,872.89900
Nov 15, 20242,000.002,000.001,876.001,902.001,883.794,500
Nov 14, 20242,011.002,038.001,957.001,995.001,975.902,500
Nov 13, 20242,004.002,020.002,000.002,000.001,980.851,300
Nov 12, 20242,000.002,020.002,000.002,003.001,983.821,500
Nov 11, 20241,968.002,000.001,968.001,990.001,970.95900
Nov 8, 20241,980.001,999.001,980.001,999.001,979.86400
Nov 7, 20241,950.001,950.001,950.001,950.001,931.33400
Nov 6, 20241,988.001,990.001,987.001,987.001,967.98700
Nov 5, 20241,986.001,987.001,986.001,987.001,967.98200
Nov 1, 20241,987.001,987.001,987.001,987.001,967.98-
Oct 31, 20241,987.001,987.001,987.001,987.001,967.98100
Oct 30, 20241,988.001,988.001,988.001,988.001,968.97-
Oct 29, 20241,988.001,988.001,988.001,988.001,968.97-
Oct 28, 20241,991.001,991.001,950.001,988.001,968.971,700
Oct 25, 20241,975.001,990.001,974.001,974.001,955.10800
Oct 24, 20241,975.001,975.001,975.001,975.001,956.09100
Oct 23, 20241,982.001,982.001,975.001,975.001,956.09800
Oct 22, 20241,991.001,994.001,978.001,982.001,963.02700
Oct 21, 20241,991.001,991.001,991.001,991.001,971.94300
Oct 18, 20242,000.002,000.001,973.001,973.001,954.11500
Oct 17, 20241,999.002,000.001,998.002,000.001,980.85800
Oct 16, 20241,987.001,999.001,987.001,999.001,979.86300
Oct 15, 20242,007.002,007.001,973.001,973.001,954.111,300
Oct 11, 20241,968.001,968.001,967.001,967.001,948.17200
Oct 10, 20241,960.001,960.001,956.001,956.001,937.27300
Oct 9, 20241,989.001,989.001,963.001,963.001,944.21800
Oct 8, 20242,001.002,010.001,988.001,988.001,968.972,000
Oct 7, 20242,016.002,016.002,002.002,002.001,982.83400
Oct 4, 20242,004.002,004.002,004.002,004.001,984.81400
Oct 3, 20242,015.002,015.002,003.002,004.001,984.811,000
Oct 2, 20242,012.002,012.002,000.002,000.001,980.851,800
Oct 1, 20242,025.002,025.002,010.002,012.001,992.741,200
Sep 30, 20242,006.002,050.002,006.002,024.002,004.621,400
Sep 27, 2024 15.00 Dividend
Sep 27, 20242,000.002,080.002,000.002,034.002,014.53900
Sep 26, 20242,038.002,131.001,988.002,081.002,046.221,700
Sep 25, 20241,960.002,046.001,960.002,043.002,008.851,800
Sep 24, 20242,140.002,140.002,016.002,016.001,982.312,400
Sep 20, 20242,198.002,198.002,150.002,150.002,114.071,100
Sep 19, 20242,146.002,200.002,100.002,200.002,163.235,400
Sep 18, 20242,000.002,290.002,000.002,290.002,251.734,600
Sep 17, 20242,027.002,027.002,000.002,000.001,966.57900
Sep 13, 20241,998.002,062.001,998.002,027.001,993.122,100
Sep 12, 20241,989.001,998.001,972.001,998.001,964.611,600
Sep 11, 20241,989.001,989.001,989.001,989.001,955.76200
Sep 10, 20241,980.001,991.001,980.001,991.001,957.721,000
Sep 9, 20241,989.001,989.001,966.001,989.001,955.761,500
Sep 6, 20241,992.002,001.001,990.001,998.001,964.611,300
Sep 5, 20241,990.001,990.001,990.001,990.001,956.74300
Sep 4, 20241,980.001,990.001,952.001,990.001,956.741,700
Sep 3, 20241,981.002,030.001,981.001,992.001,958.712,200
Sep 2, 20241,943.002,030.001,943.001,973.001,940.022,300
Aug 30, 20241,898.001,915.001,898.001,915.001,882.99300
Aug 29, 20241,900.001,900.001,900.001,900.001,868.24200
Aug 28, 20241,900.001,900.001,900.001,900.001,868.24200
Aug 27, 20241,899.001,899.001,899.001,899.001,867.26100
Aug 26, 20241,860.001,860.001,860.001,860.001,828.91-
Aug 23, 20241,860.001,860.001,860.001,860.001,828.91100
Aug 22, 20241,900.001,900.001,900.001,900.001,868.24-
Aug 21, 20241,900.001,900.001,900.001,900.001,868.24300
Aug 20, 20241,935.001,940.001,901.001,901.001,869.23900
Aug 19, 20241,920.001,920.001,920.001,920.001,887.91700
Aug 16, 20241,917.001,917.001,917.001,917.001,884.96200
Aug 15, 20241,889.001,889.001,889.001,889.001,857.43-
Aug 14, 20241,830.001,889.001,830.001,889.001,857.43900
Aug 13, 20241,725.001,829.001,725.001,780.001,750.251,200
Aug 9, 20241,770.001,850.001,710.001,710.001,681.421,700
Aug 8, 20241,800.001,800.001,758.001,760.001,730.581,000
Aug 7, 20241,680.001,850.001,651.001,820.001,789.581,600
Aug 6, 20241,616.001,799.001,616.001,680.001,651.921,600
Aug 5, 20241,766.001,766.001,602.001,602.001,575.224,700
Aug 2, 20241,900.001,900.001,807.001,860.001,828.912,300
Aug 1, 20241,908.001,933.001,903.001,903.001,871.19700
Jul 31, 20241,933.001,933.001,933.001,933.001,900.69200
Jul 30, 20241,924.001,933.001,924.001,933.001,900.69400
Jul 29, 20241,902.001,902.001,902.001,902.001,870.21100
Jul 26, 20241,924.001,924.001,924.001,924.001,891.84-
Jul 25, 20241,913.001,926.001,902.001,924.001,891.841,300
Jul 24, 20241,928.001,928.001,928.001,928.001,895.78300
Jul 23, 20241,929.001,929.001,929.001,929.001,896.76200
Jul 22, 20241,921.001,925.001,915.001,925.001,892.83400
Jul 19, 20241,934.001,934.001,905.001,905.001,873.16300
Jul 18, 20241,910.001,936.001,903.001,936.001,903.64600
Jul 17, 20241,925.001,943.001,925.001,943.001,910.531,100
Jul 16, 20242,007.002,007.001,903.001,903.001,871.191,900
Jul 12, 20241,950.001,955.001,947.001,949.001,916.431,600
Jul 11, 20241,953.001,990.001,949.001,950.001,917.41900
Jul 10, 20241,951.001,952.001,951.001,952.001,919.38800
Jul 9, 20241,952.002,030.001,952.001,979.001,945.922,300
Jul 8, 20241,971.001,979.001,950.001,950.001,917.411,700
Jul 5, 20241,971.002,019.001,971.001,972.001,939.04400
Jul 4, 20242,016.002,016.001,951.001,971.001,938.061,100
Jul 3, 20242,045.002,045.002,024.002,024.001,990.17300
Jul 2, 20242,039.002,040.002,022.002,040.002,005.90400
Jul 1, 20242,050.002,050.001,962.002,040.002,005.901,900
Jun 28, 20241,992.002,058.001,992.002,010.001,976.411,200
Jun 27, 20241,998.002,062.001,950.001,989.001,955.762,800
Jun 26, 20241,947.001,999.001,947.001,993.001,959.692,700
Jun 25, 20241,913.001,945.001,901.001,945.001,912.49800
Jun 24, 20241,859.001,887.001,859.001,883.001,851.53900
Jun 21, 20241,818.001,847.001,818.001,847.001,816.13900
Jun 20, 20241,812.001,850.001,812.001,849.001,818.10400
Jun 19, 20241,850.001,850.001,810.001,810.001,779.75200
Jun 18, 20241,803.001,831.001,803.001,831.001,800.40200
Jun 17, 20241,823.001,870.001,803.001,803.001,772.872,600
Jun 14, 20241,720.001,770.001,720.001,770.001,740.42500
Jun 13, 20241,799.001,800.001,718.001,739.001,709.943,500
Jun 12, 20241,852.001,852.001,786.001,799.001,768.932,200
Jun 11, 20241,866.001,866.001,851.001,852.001,821.05900
Jun 10, 20241,950.001,950.001,856.001,868.001,836.783,500
Jun 7, 20241,935.001,949.001,935.001,949.001,916.43600
Jun 6, 20241,930.001,930.001,928.001,928.001,895.78400
Jun 5, 20241,936.001,936.001,935.001,935.001,902.66500
Jun 4, 20241,937.001,937.001,936.001,936.001,903.64200
Jun 3, 20241,935.001,936.001,935.001,935.001,902.66900
May 31, 20241,932.001,970.001,932.001,970.001,937.07400
May 30, 20241,950.001,950.001,950.001,950.001,917.41200
May 29, 20241,950.001,950.001,950.001,950.001,917.41-
May 28, 20241,951.001,951.001,950.001,950.001,917.41300
May 27, 20241,951.001,958.001,951.001,951.001,918.39800
May 24, 20242,000.002,000.001,950.001,950.001,917.41600
May 23, 20241,959.002,006.001,959.002,006.001,972.47600
May 22, 20242,017.002,017.001,999.001,999.001,965.591,000
May 21, 20242,037.002,040.002,034.002,034.002,000.001,500
May 20, 20242,004.002,004.001,999.001,999.001,965.59800
May 17, 20242,059.002,064.001,964.002,004.001,970.511,400
May 16, 20242,036.002,069.002,036.002,065.002,030.491,300
May 15, 20242,035.002,101.002,031.002,031.001,997.051,900
May 14, 20241,950.002,021.001,930.002,021.001,987.222,100
May 13, 20242,058.002,058.001,900.001,950.001,917.413,700
May 10, 20242,076.002,129.002,061.002,061.002,026.553,600
May 9, 20242,052.002,055.002,032.002,055.002,020.651,400
May 8, 20242,080.002,080.002,052.002,052.002,017.701,000
May 7, 20242,117.002,117.002,070.002,080.002,045.241,900
May 2, 20242,141.002,141.002,098.002,117.002,081.62800
May 1, 20242,144.002,145.002,081.002,144.002,108.171,900
Apr 30, 20242,158.002,160.002,105.002,144.002,108.172,200
Apr 26, 20242,062.002,162.002,062.002,158.002,121.934,100
Apr 25, 20242,047.002,062.002,032.002,062.002,027.541,500
Apr 24, 20242,025.002,048.002,008.002,047.002,012.79700
Apr 23, 20242,000.002,050.002,000.002,027.001,993.122,700
Apr 22, 20241,947.001,998.001,931.001,998.001,964.612,400
Apr 19, 20241,937.001,940.001,907.001,940.001,907.58600
Apr 18, 20241,910.001,942.001,910.001,942.001,909.54900
Apr 17, 20241,938.001,938.001,906.001,906.001,874.14800
Apr 16, 20241,905.001,949.001,902.001,949.001,916.432,000
Apr 15, 20241,949.001,949.001,900.001,901.001,869.231,300
Apr 12, 20241,921.001,921.001,920.001,920.001,887.91300
Apr 11, 20241,960.001,960.001,920.001,920.001,887.912,100
Apr 10, 20241,847.002,141.001,846.001,968.001,935.119,000
Apr 9, 20241,831.001,831.001,830.001,830.001,799.41300
Apr 8, 20241,844.001,850.001,844.001,844.001,813.18300

Related Tickers

1414.T SHO-BOND Holdings Co.,Ltd.
4,595.00
-2.79%
 
1401.T Mbs Inc
630.00
-7.62%
 
1434.T Jesco Holdings, Inc.
723.00
-11.29%
 
1433.T Besterra Co., Ltd.
894.00
-8.59%
 
1417.T MIRAIT ONE Corporation
1,945.50
-4.89%
 
1416.HK CTR HOLDINGS
0.051
-8.93%
 
1436.T GreenEnergy & Company Inc.
2,103.00
-7.88%
 
1429.T Nippon Aqua Co., Ltd.
672.00
-6.15%
 
1429.HK SKYMISSION GP
0.028
-9.68%
 
1408.HK MACAU E&M
0.147
-3.92%