Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Kudo Corporation (1764.T)

Compare
2,780.00
-53.00
(-1.87%)
At close: 2:01:27 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252,730.002,780.002,680.002,780.002,780.00400
Apr 10, 20252,833.002,833.002,833.002,833.002,833.00400
Apr 9, 20252,683.002,683.002,631.002,651.002,651.001,600
Apr 8, 20252,808.002,835.002,733.002,783.002,783.001,300
Apr 7, 20252,711.002,711.002,508.002,508.002,508.004,200
Apr 4, 20252,950.002,970.002,761.002,761.002,761.001,600
Apr 3, 20253,055.003,055.002,900.002,950.002,950.002,600
Apr 2, 20252,817.003,110.002,817.003,055.003,055.0014,300
Apr 1, 20252,841.002,841.002,818.002,818.002,818.00300
Mar 31, 20252,851.002,947.002,841.002,841.002,841.001,500
Mar 28, 20252,821.002,880.002,821.002,830.002,830.00600
Mar 27, 20252,800.002,800.002,800.002,800.002,800.00100
Mar 26, 20252,800.002,819.002,800.002,819.002,819.00600
Mar 25, 20252,792.002,821.002,792.002,800.002,800.001,300
Mar 24, 20252,782.002,806.002,782.002,800.002,800.00800
Mar 21, 20252,700.002,732.002,700.002,732.002,732.00600
Mar 19, 20252,693.002,700.002,693.002,700.002,700.002,400
Mar 18, 20252,700.002,700.002,650.002,650.002,650.00400
Mar 17, 20252,708.002,708.002,708.002,708.002,708.00200
Mar 14, 20252,635.002,635.002,634.002,634.002,634.00500
Mar 13, 20252,650.002,650.002,650.002,650.002,650.00-
Mar 12, 20252,650.002,650.002,650.002,650.002,650.00300
Mar 11, 20252,650.002,650.002,650.002,650.002,650.00-
Mar 10, 20252,650.002,650.002,650.002,650.002,650.00300
Mar 7, 20252,650.002,650.002,650.002,650.002,650.00-
Mar 6, 20252,646.002,650.002,646.002,650.002,650.00300
Mar 5, 20252,630.002,630.002,630.002,630.002,630.00100
Mar 4, 20252,622.002,630.002,622.002,630.002,630.00300
Mar 3, 20252,671.002,671.002,621.002,631.002,631.001,600
Feb 28, 20252,626.002,626.002,626.002,626.002,626.00200
Feb 27, 20252,640.002,640.002,640.002,640.002,640.00-
Feb 26, 20252,673.002,673.002,640.002,640.002,640.00200
Feb 25, 20252,674.002,675.002,674.002,675.002,675.00200
Feb 21, 20252,674.002,674.002,674.002,674.002,674.00100
Feb 20, 20252,675.002,675.002,675.002,675.002,675.00100
Feb 19, 20252,674.002,674.002,674.002,674.002,674.00100
Feb 18, 20252,675.002,675.002,675.002,675.002,675.00100
Feb 17, 20252,750.002,750.002,700.002,700.002,700.00500
Feb 14, 20252,738.002,749.002,687.002,700.002,700.001,200
Feb 13, 20252,683.002,733.002,683.002,702.002,702.00400
Feb 12, 20252,682.002,682.002,682.002,682.002,682.00100
Feb 10, 20252,729.002,729.002,729.002,729.002,729.00400
Feb 7, 20252,730.002,730.002,730.002,730.002,730.00100
Feb 6, 20252,680.002,680.002,680.002,680.002,680.00400
Feb 5, 20252,650.002,650.002,630.002,630.002,630.00400
Feb 4, 20252,676.002,676.002,600.002,600.002,600.001,300
Feb 3, 20252,626.002,626.002,626.002,626.002,626.00-
Jan 31, 20252,626.002,626.002,626.002,626.002,626.00-
Jan 30, 20252,626.002,626.002,626.002,626.002,626.00100
Jan 29, 20252,676.002,676.002,676.002,676.002,676.00100
Jan 28, 20252,678.002,678.002,678.002,678.002,678.00100
Jan 27, 20252,628.002,628.002,628.002,628.002,628.00-
Jan 24, 20252,628.002,628.002,628.002,628.002,628.00900
Jan 23, 20252,675.002,675.002,675.002,675.002,675.00100
Jan 22, 20252,748.002,748.002,700.002,700.002,700.00600
Jan 21, 20252,710.002,710.002,710.002,710.002,710.00-
Jan 20, 20252,700.002,710.002,700.002,710.002,710.00200
Jan 17, 20252,705.002,705.002,700.002,700.002,700.00600
Jan 16, 20252,729.002,729.002,729.002,729.002,729.00-
Jan 15, 20252,729.002,729.002,729.002,729.002,729.00100
Jan 14, 20252,700.002,700.002,680.002,680.002,680.001,100
Jan 10, 20252,753.002,753.002,730.002,750.002,750.00700
Jan 9, 20252,752.002,752.002,752.002,752.002,752.00100
Jan 8, 20252,800.002,800.002,800.002,800.002,800.00100
Jan 7, 20252,721.002,721.002,721.002,721.002,721.00500
Jan 6, 20252,700.002,716.002,700.002,716.002,716.001,000
Dec 30, 20242,689.002,689.002,653.002,654.002,654.00300
Dec 27, 20242,686.002,689.002,686.002,689.002,689.00200
Dec 26, 20242,650.002,690.002,650.002,690.002,690.00600
Dec 25, 20242,633.002,640.002,633.002,636.002,636.00300
Dec 24, 20242,633.002,633.002,633.002,633.002,633.00300
Dec 23, 20242,636.002,636.002,636.002,636.002,636.00100
Dec 20, 20242,636.002,636.002,636.002,636.002,636.00100
Dec 19, 20242,612.002,612.002,612.002,612.002,612.00-
Dec 18, 20242,612.002,612.002,612.002,612.002,612.00100
Dec 17, 20242,605.002,686.002,605.002,635.002,635.001,100
Dec 16, 20242,592.002,592.002,592.002,592.002,592.00100
Dec 13, 20242,590.002,590.002,590.002,590.002,590.00-
Dec 12, 20242,590.002,590.002,590.002,590.002,590.00800
Dec 11, 20242,540.002,540.002,540.002,540.002,540.00-
Dec 10, 20242,540.002,540.002,540.002,540.002,540.00300
Dec 9, 20242,500.002,500.002,500.002,500.002,500.00-
Dec 6, 20242,500.002,500.002,500.002,500.002,500.00100
Dec 5, 20242,500.002,500.002,500.002,500.002,500.00100
Dec 4, 20242,450.002,450.002,450.002,450.002,450.00100
Dec 3, 20242,450.002,450.002,450.002,450.002,450.00-
Dec 2, 20242,450.002,451.002,450.002,450.002,450.00300
Nov 29, 20242,450.002,450.002,450.002,450.002,450.00-
Nov 28, 20242,450.002,450.002,450.002,450.002,450.00200
Nov 27, 20242,407.002,407.002,407.002,407.002,407.00-
Nov 26, 20242,456.002,456.002,407.002,407.002,407.00400
Nov 25, 20242,405.002,470.002,405.002,456.002,456.00700
Nov 22, 20242,438.002,438.002,400.002,400.002,400.00300
Nov 21, 20242,400.002,400.002,400.002,400.002,400.00-
Nov 20, 20242,400.002,400.002,400.002,400.002,400.00100
Nov 19, 20242,395.002,395.002,395.002,395.002,395.00-
Nov 18, 20242,400.002,400.002,395.002,395.002,395.00200
Nov 15, 20242,368.002,368.002,368.002,368.002,368.00100
Nov 14, 20242,524.002,524.002,350.002,357.002,357.002,000
Nov 13, 20242,452.002,573.002,452.002,523.002,523.002,000
Nov 12, 20242,450.002,450.002,450.002,450.002,450.00100
Nov 11, 20242,461.002,471.002,450.002,450.002,450.001,700
Nov 8, 20242,371.002,371.002,371.002,371.002,371.00-
Nov 7, 20242,371.002,371.002,371.002,371.002,371.00100
Nov 6, 20242,352.002,352.002,352.002,352.002,352.00100
Nov 5, 20242,342.002,386.002,336.002,336.002,336.00300
Nov 1, 20242,333.002,333.002,333.002,333.002,333.00-
Oct 31, 20242,333.002,333.002,333.002,333.002,333.00-
Oct 30, 20242,333.002,333.002,333.002,333.002,333.00-
Oct 29, 20242,315.002,333.002,315.002,333.002,333.00300
Oct 28, 20242,315.002,315.002,315.002,315.002,315.00-
Oct 25, 20242,371.002,371.002,315.002,315.002,315.00400
Oct 24, 20242,372.002,372.002,372.002,372.002,372.00-
Oct 23, 20242,391.002,391.002,372.002,372.002,372.00400
Oct 22, 20242,450.002,453.002,400.002,400.002,400.00900
Oct 21, 20242,346.002,418.002,346.002,418.002,418.00700
Oct 18, 20242,338.002,338.002,338.002,338.002,338.00-
Oct 17, 20242,380.002,388.002,338.002,338.002,338.00300
Oct 16, 20242,390.002,390.002,390.002,390.002,390.00-
Oct 15, 20242,392.002,394.002,390.002,390.002,390.00300
Oct 11, 20242,378.002,378.002,378.002,378.002,378.00-
Oct 10, 20242,440.002,440.002,373.002,378.002,378.002,200
Oct 9, 20242,400.002,400.002,377.002,390.002,390.001,200
Oct 8, 20242,350.002,350.002,350.002,350.002,350.00-
Oct 7, 20242,372.002,400.002,350.002,350.002,350.001,500
Oct 4, 20242,272.002,272.002,272.002,272.002,272.00100
Oct 3, 20242,247.002,299.002,247.002,299.002,299.00400
Oct 2, 20242,275.002,314.002,225.002,225.002,225.00300
Oct 1, 20242,202.002,252.002,202.002,230.002,230.00500
Sep 30, 20242,311.002,311.002,165.002,196.002,196.003,200
Sep 27, 20242,320.002,320.002,320.002,320.002,320.00100
Sep 26, 20242,315.002,315.002,315.002,315.002,315.00100
Sep 25, 20242,314.002,350.002,313.002,313.002,313.001,500
Sep 24, 20242,350.002,350.002,314.002,314.002,314.001,000
Sep 20, 20242,375.002,375.002,330.002,330.002,330.00400
Sep 19, 20242,325.002,369.002,325.002,369.002,369.00500
Sep 18, 20242,335.002,335.002,315.002,315.002,315.001,600
Sep 17, 20242,395.002,395.002,395.002,395.002,395.00-
Sep 13, 20242,395.002,395.002,395.002,395.002,395.00100
Sep 12, 20242,389.002,395.002,345.002,395.002,395.00700
Sep 11, 20242,326.002,340.002,326.002,340.002,340.00400
Sep 10, 20242,423.002,423.002,423.002,423.002,423.00400
Sep 9, 20242,375.002,375.002,375.002,375.002,375.00100
Sep 6, 20242,386.002,386.002,359.002,359.002,359.00200
Sep 5, 20242,339.002,339.002,337.002,337.002,337.00300
Sep 4, 20242,337.002,337.002,337.002,337.002,337.00-
Sep 3, 20242,335.002,337.002,335.002,337.002,337.00400
Sep 2, 20242,400.002,400.002,355.002,360.002,360.001,100
Aug 30, 20242,399.002,399.002,399.002,399.002,399.00100
Aug 29, 20242,400.002,400.002,400.002,400.002,400.00300
Aug 28, 20242,350.002,350.002,350.002,350.002,350.00-
Aug 27, 20242,350.002,350.002,350.002,350.002,350.00-
Aug 26, 20242,350.002,350.002,350.002,350.002,350.00100
Aug 23, 20242,317.002,350.002,317.002,350.002,350.00400
Aug 22, 20242,350.002,350.002,350.002,350.002,350.00100
Aug 21, 20242,350.002,350.002,350.002,350.002,350.00100
Aug 20, 20242,313.002,315.002,313.002,315.002,315.00200
Aug 19, 20242,315.002,412.002,270.002,270.002,270.002,000
Aug 16, 20242,300.002,315.002,265.002,315.002,315.004,300
Aug 15, 20242,368.002,368.002,350.002,350.002,350.00200
Aug 14, 20242,299.002,299.002,299.002,299.002,299.00-
Aug 13, 20242,320.002,320.002,299.002,299.002,299.001,600
Aug 9, 20242,148.002,249.002,148.002,220.002,220.001,600
Aug 8, 20242,125.002,132.002,125.002,132.002,132.00400
Aug 7, 20242,119.002,130.002,119.002,125.002,125.00600
Aug 6, 20242,060.002,144.002,053.002,130.002,130.001,100
Aug 5, 20242,164.002,177.002,031.002,031.002,031.006,300
Aug 2, 20242,465.002,465.002,154.002,211.002,211.007,800
Aug 1, 20242,502.002,515.002,466.002,466.002,466.001,000
Jul 31, 20242,530.002,530.002,530.002,530.002,530.00100
Jul 30, 20242,546.002,546.002,530.002,534.002,534.002,300
Jul 29, 20242,570.002,646.002,520.002,646.002,646.002,400
Jul 26, 20242,600.002,649.002,599.002,620.002,620.00700
Jul 25, 20242,600.002,650.002,600.002,650.002,650.001,000
Jul 24, 20242,580.002,658.002,482.002,650.002,650.004,600
Jul 23, 20242,583.002,583.002,531.002,580.002,580.002,000
Jul 22, 20242,552.002,633.002,550.002,583.002,583.001,200
Jul 19, 20242,638.002,638.002,550.002,550.002,550.001,100
Jul 18, 20242,528.002,538.002,528.002,538.002,538.00200
Jul 17, 20242,500.002,500.002,452.002,478.002,478.00500
Jul 16, 20242,520.002,520.002,501.002,501.002,501.00500
Jul 12, 20242,515.002,548.002,511.002,520.002,520.00700
Jul 11, 20242,565.002,565.002,525.002,525.002,525.00200
Jul 10, 20242,566.002,569.002,560.002,569.002,569.00600
Jul 9, 20242,600.002,600.002,589.002,589.002,589.00400
Jul 8, 20242,623.002,625.002,600.002,600.002,600.00800
Jul 5, 20242,639.002,661.002,612.002,661.002,661.00500
Jul 4, 20242,716.002,716.002,649.002,649.002,649.00400
Jul 3, 20242,668.002,668.002,616.002,616.002,616.00600
Jul 2, 20242,654.002,668.002,638.002,668.002,668.00400
Jul 1, 20242,730.002,730.002,650.002,678.002,678.001,200
Jun 28, 20242,751.002,751.002,732.002,732.002,732.00500
Jun 27, 2024 100.00 Dividend
Jun 27, 20242,630.002,740.002,596.002,695.002,695.008,400
Jun 26, 20242,905.002,980.002,880.002,880.002,780.002,900
Jun 25, 20242,898.002,925.002,885.002,925.002,823.441,800
Jun 24, 20242,916.002,916.002,910.002,913.002,811.851,000
Jun 21, 20242,850.003,010.002,850.002,930.002,828.263,300
Jun 20, 20242,840.002,900.002,840.002,900.002,799.311,800
Jun 19, 20242,890.002,890.002,890.002,890.002,789.65100
Jun 18, 20242,830.002,940.002,800.002,852.002,752.971,900
Jun 17, 20242,890.002,890.002,852.002,880.002,780.00600
Jun 14, 20242,955.002,955.002,881.002,890.002,789.651,700
Jun 13, 20242,886.002,960.002,885.002,960.002,857.221,300
Jun 12, 20242,885.002,918.002,884.002,900.002,799.311,300
Jun 11, 20242,921.002,930.002,902.002,902.002,801.24400
Jun 10, 20242,930.002,932.002,881.002,932.002,830.191,700
Jun 7, 20242,915.002,925.002,914.002,925.002,823.441,300
Jun 6, 20242,860.002,865.002,860.002,865.002,765.52400
Jun 5, 20242,910.002,910.002,900.002,900.002,799.31200
Jun 4, 20242,998.002,998.002,905.002,910.002,808.961,300
Jun 3, 20242,941.003,030.002,900.002,971.002,867.843,600
May 31, 20243,350.003,350.003,010.003,060.002,953.757,400
May 30, 20242,836.002,900.002,800.002,900.002,799.312,700
May 29, 20242,751.002,800.002,751.002,800.002,702.781,500
May 28, 20242,800.002,800.002,750.002,770.002,673.821,600
May 27, 20242,780.002,799.002,768.002,770.002,673.821,600
May 24, 20242,753.002,780.002,723.002,780.002,683.472,000
May 23, 20242,702.002,753.002,702.002,753.002,657.411,100
May 22, 20242,738.002,738.002,738.002,738.002,642.93100
May 21, 20242,735.002,738.002,735.002,738.002,642.93300
May 20, 20242,676.002,728.002,676.002,728.002,633.28500
May 17, 20242,702.002,744.002,664.002,676.002,583.081,200
May 16, 20242,722.002,722.002,722.002,722.002,627.49300
May 15, 20242,744.002,744.002,744.002,744.002,648.72-
May 14, 20242,745.002,745.002,744.002,744.002,648.72300
May 13, 20242,744.002,744.002,742.002,742.002,646.79200
May 10, 20242,720.002,750.002,720.002,750.002,654.511,600
May 9, 20242,701.002,701.002,701.002,701.002,607.22100
May 8, 20242,724.002,724.002,701.002,701.002,607.22400
May 7, 20242,725.002,749.002,718.002,719.002,624.591,500
May 2, 20242,743.002,743.002,743.002,743.002,647.76300
May 1, 20242,675.002,700.002,675.002,700.002,606.25300
Apr 30, 20242,722.002,722.002,675.002,675.002,582.12700
Apr 26, 20242,674.002,675.002,660.002,675.002,582.121,800
Apr 25, 20242,748.002,748.002,743.002,743.002,647.76200
Apr 24, 20242,679.002,717.002,679.002,717.002,622.66500
Apr 23, 20242,735.002,749.002,729.002,729.002,634.24500
Apr 22, 20242,735.002,735.002,735.002,735.002,640.03100
Apr 19, 20242,663.002,685.002,663.002,685.002,591.77400
Apr 18, 20242,695.002,695.002,659.002,659.002,566.67300
Apr 17, 20242,746.002,746.002,699.002,699.002,605.28400
Apr 16, 20242,690.002,753.002,653.002,696.002,602.392,100
Apr 15, 20242,750.002,759.002,688.002,740.002,644.86900
Apr 12, 20242,800.002,855.002,756.002,800.002,702.781,400
Apr 11, 20242,790.002,790.002,790.002,790.002,693.13100