Tokyo - Delayed Quote JPY

Kyudenko Corporation (1959.T)

Compare
5,278.00
-117.00
(-2.17%)
At close: January 31 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20255,410.005,564.005,150.005,278.005,278.00757,100
Jan 30, 20255,292.005,395.005,292.005,395.005,395.00171,200
Jan 29, 20255,282.005,331.005,264.005,322.005,322.00134,600
Jan 28, 20255,280.005,313.005,255.005,260.005,260.00218,800
Jan 27, 20255,312.005,335.005,277.005,300.005,300.00180,700
Jan 24, 20255,259.005,312.005,253.005,267.005,267.00116,100
Jan 23, 20255,242.005,251.005,201.005,239.005,239.00119,000
Jan 22, 20255,206.005,235.005,145.005,235.005,235.00190,000
Jan 21, 20255,217.005,217.005,091.005,171.005,171.00249,000
Jan 20, 20255,227.005,270.005,203.005,206.005,206.00153,900
Jan 17, 20255,196.005,223.005,128.005,195.005,195.00144,400
Jan 16, 20255,284.005,290.005,195.005,225.005,225.00174,600
Jan 15, 20255,289.005,321.005,165.005,233.005,233.00201,100
Jan 14, 20255,320.005,389.005,212.005,259.005,259.00286,000
Jan 10, 20255,212.005,439.005,191.005,311.005,311.00512,100
Jan 9, 20255,100.005,205.005,060.005,160.005,160.00256,800
Jan 8, 20255,020.005,090.005,020.005,063.005,063.00111,300
Jan 7, 20255,068.005,101.005,033.005,079.005,079.00142,000
Jan 6, 20255,230.005,245.005,080.005,080.005,080.00152,000
Dec 30, 20245,180.005,213.005,129.005,174.005,174.00149,300
Dec 27, 20245,098.005,126.005,067.005,125.005,125.00126,700
Dec 26, 20245,020.005,069.005,011.005,068.005,068.00168,200
Dec 25, 20245,060.005,107.005,010.005,056.005,056.00144,500
Dec 24, 20245,006.005,050.004,990.005,050.005,050.00181,800
Dec 23, 20245,050.005,073.005,005.005,040.005,040.00166,600
Dec 20, 20245,075.005,116.005,052.005,067.005,067.00151,300
Dec 19, 20245,015.005,116.005,004.005,075.005,075.0094,500
Dec 18, 20245,110.005,112.005,038.005,071.005,071.00118,000
Dec 17, 20245,145.005,164.005,055.005,087.005,087.00156,000
Dec 16, 20245,110.005,189.005,106.005,165.005,165.0085,700
Dec 13, 20245,086.005,145.005,079.005,145.005,145.00166,500
Dec 12, 20245,198.005,205.005,141.005,152.005,152.00192,300
Dec 11, 20245,233.005,252.005,154.005,185.005,185.0077,400
Dec 10, 20245,298.005,319.005,217.005,217.005,217.00245,100
Dec 9, 20245,130.005,267.005,123.005,247.005,247.00185,000
Dec 6, 20245,152.005,171.005,067.005,127.005,127.00184,300
Dec 5, 20245,286.005,286.005,152.005,171.005,171.00183,400
Dec 4, 20245,264.005,307.005,231.005,258.005,258.00232,900
Dec 3, 20245,235.005,270.005,182.005,212.005,212.00169,400
Dec 2, 20245,125.005,197.005,113.005,182.005,182.00166,800
Nov 29, 20245,141.005,174.005,125.005,143.005,143.00106,400
Nov 28, 20245,079.005,160.005,079.005,140.005,140.00111,900
Nov 27, 20245,055.005,169.005,051.005,091.005,091.00153,700
Nov 26, 20245,130.005,147.005,057.005,089.005,089.00177,700
Nov 25, 20245,192.005,229.005,111.005,121.005,121.00206,000
Nov 22, 20245,104.005,196.005,054.005,150.005,150.00270,900
Nov 21, 20245,170.005,225.005,026.005,070.005,070.00441,400
Nov 20, 20245,301.005,315.005,180.005,185.005,185.00234,900
Nov 19, 20245,190.005,379.005,188.005,313.005,313.00309,000
Nov 18, 20245,428.005,465.005,252.005,266.005,266.00345,100
Nov 15, 20245,500.005,537.005,462.005,462.005,462.00179,700
Nov 14, 20245,454.005,527.005,454.005,486.005,486.00171,200
Nov 13, 20245,553.005,571.005,480.005,497.005,497.00269,100
Nov 12, 20245,533.005,625.005,517.005,592.005,592.00294,700
Nov 11, 20245,608.005,675.005,523.005,538.005,538.00397,000
Nov 8, 20245,577.005,678.005,558.005,621.005,621.00293,900
Nov 7, 20245,575.005,625.005,470.005,594.005,594.00325,700
Nov 6, 20245,516.005,598.005,510.005,526.005,526.00403,100
Nov 5, 20245,487.005,565.005,422.005,516.005,516.00507,800
Nov 1, 20245,488.005,585.005,422.005,522.005,522.00909,600
Oct 31, 20245,639.005,639.005,474.005,503.005,503.001,612,100
Oct 30, 20246,323.006,498.006,193.006,318.006,318.00686,800
Oct 29, 20246,030.006,164.006,009.006,126.006,126.00226,400
Oct 28, 20245,932.006,063.005,882.006,030.006,030.00213,900
Oct 25, 20245,941.005,942.005,867.005,900.005,900.00193,500
Oct 24, 20245,888.005,963.005,845.005,941.005,941.00192,600
Oct 23, 20246,075.006,075.005,965.005,980.005,980.0096,300
Oct 22, 20246,126.006,167.006,046.006,075.006,075.00134,200
Oct 21, 20246,190.006,240.006,167.006,182.006,182.00147,100
Oct 18, 20246,252.006,269.006,148.006,193.006,193.00267,600
Oct 17, 20246,394.006,394.006,290.006,318.006,318.00207,200
Oct 16, 20246,431.006,519.006,333.006,344.006,344.00171,000
Oct 15, 20246,393.006,486.006,321.006,447.006,447.00189,400
Oct 11, 20246,385.006,411.006,355.006,393.006,393.0096,700
Oct 10, 20246,475.006,480.006,378.006,385.006,385.00116,700
Oct 9, 20246,563.006,578.006,435.006,458.006,458.0096,400
Oct 8, 20246,477.006,580.006,455.006,506.006,506.00121,900
Oct 7, 20246,579.006,579.006,422.006,525.006,525.00157,000
Oct 4, 20246,536.006,561.006,411.006,519.006,519.00229,700
Oct 3, 20246,730.006,739.006,504.006,519.006,519.00174,400
Oct 2, 20246,731.006,799.006,594.006,607.006,607.0097,900
Oct 1, 20246,790.006,845.006,753.006,773.006,773.00111,600
Sep 30, 20246,610.006,871.006,590.006,763.006,763.00208,200
Sep 27, 2024 65.00 Dividend
Sep 27, 20246,900.006,900.006,808.006,860.006,860.00126,000
Sep 26, 20246,756.006,964.006,747.006,929.006,864.00219,200
Sep 25, 20246,743.006,762.006,649.006,718.006,654.98191,900
Sep 24, 20246,712.006,790.006,656.006,743.006,679.74163,100
Sep 20, 20246,640.006,703.006,572.006,612.006,549.97289,500
Sep 19, 20246,719.006,752.006,583.006,639.006,576.72154,300
Sep 18, 20246,556.006,744.006,535.006,649.006,586.63180,900
Sep 17, 20246,541.006,549.006,415.006,530.006,468.74105,200
Sep 13, 20246,628.006,648.006,477.006,478.006,417.23170,200
Sep 12, 20246,834.006,834.006,631.006,668.006,605.45332,800
Sep 11, 20246,567.006,755.006,542.006,701.006,638.14367,300
Sep 10, 20246,542.006,617.006,515.006,552.006,490.54152,800
Sep 9, 20246,472.006,572.006,316.006,542.006,480.63193,100
Sep 6, 20246,574.006,688.006,541.006,572.006,510.35223,800
Sep 5, 20246,570.006,620.006,511.006,532.006,470.72105,800
Sep 4, 20246,596.006,686.006,500.006,561.006,499.45172,700
Sep 3, 20246,597.006,774.006,585.006,696.006,633.19122,900
Sep 2, 20246,595.006,622.006,550.006,597.006,535.1181,500
Aug 30, 20246,473.006,569.006,472.006,545.006,483.60117,300
Aug 29, 20246,535.006,594.006,405.006,446.006,385.53268,600
Aug 28, 20246,650.006,694.006,459.006,570.006,508.37123,800
Aug 27, 20246,540.006,616.006,464.006,607.006,545.0291,700
Aug 26, 20246,548.006,604.006,470.006,550.006,488.56139,000
Aug 23, 20246,302.006,507.006,302.006,497.006,436.05221,300
Aug 22, 20246,211.006,302.006,200.006,283.006,224.06217,500
Aug 21, 20246,265.006,352.006,265.006,311.006,251.80170,300
Aug 20, 20246,260.006,429.006,234.006,377.006,317.18217,600
Aug 19, 20246,262.006,299.006,198.006,230.006,171.56144,000
Aug 16, 20246,261.006,280.006,192.006,264.006,205.24147,700
Aug 15, 20246,120.006,253.006,112.006,212.006,153.73234,400
Aug 14, 20246,167.006,262.006,131.006,210.006,151.74323,500
Aug 13, 20246,179.006,331.006,170.006,267.006,208.21316,100
Aug 9, 20246,360.006,456.006,154.006,260.006,201.28291,800
Aug 8, 20246,100.006,275.006,062.006,180.006,122.03302,400
Aug 7, 20246,127.006,360.006,020.006,146.006,088.35277,300
Aug 6, 20245,882.006,158.005,811.006,050.005,993.25371,100
Aug 5, 20246,016.006,179.005,497.005,582.005,529.64419,700
Aug 2, 20246,531.006,600.006,390.006,396.006,336.00422,800
Aug 1, 20247,030.007,084.006,604.006,631.006,568.80555,000
Jul 31, 20246,657.006,949.006,583.006,947.006,881.83775,300
Jul 30, 20246,400.006,770.006,400.006,723.006,659.931,874,900
Jul 29, 20245,688.005,816.005,683.005,809.005,754.51412,600
Jul 26, 20245,609.005,652.005,555.005,589.005,536.57219,900
Jul 25, 20245,615.005,667.005,559.005,609.005,556.38228,000
Jul 24, 20245,774.005,775.005,667.005,680.005,626.72191,300
Jul 23, 20245,789.005,846.005,768.005,791.005,736.68179,900
Jul 22, 20245,750.005,808.005,670.005,789.005,734.69268,100
Jul 19, 20245,808.005,823.005,731.005,769.005,714.88210,600
Jul 18, 20245,761.005,855.005,708.005,808.005,753.52231,900
Jul 17, 20245,785.005,811.005,724.005,764.005,709.93205,500
Jul 16, 20245,797.005,806.005,753.005,753.005,699.03145,100
Jul 12, 20245,692.005,811.005,648.005,739.005,685.16200,800
Jul 11, 20245,665.005,724.005,618.005,712.005,658.42169,700
Jul 10, 20245,626.005,648.005,571.005,633.005,580.16156,800
Jul 9, 20245,583.005,649.005,573.005,635.005,582.14156,000
Jul 8, 20245,642.005,660.005,581.005,599.005,546.48124,700
Jul 5, 20245,750.005,765.005,659.005,660.005,606.90143,500
Jul 4, 20245,818.005,845.005,769.005,772.005,717.85155,900
Jul 3, 20245,762.005,812.005,685.005,768.005,713.89222,200
Jul 2, 20245,836.005,847.005,701.005,754.005,700.02262,200
Jul 1, 20245,895.005,939.005,690.005,849.005,794.13307,100
Jun 28, 20245,916.005,934.005,864.005,913.005,857.53191,600
Jun 27, 20245,886.005,928.005,840.005,911.005,855.55336,500
Jun 26, 20245,875.005,940.005,811.005,869.005,813.94231,100
Jun 25, 20245,779.005,854.005,765.005,852.005,797.10168,200
Jun 24, 20245,759.005,800.005,671.005,739.005,685.16224,800
Jun 21, 20245,677.005,753.005,674.005,704.005,650.49913,200
Jun 20, 20245,576.005,635.005,544.005,603.005,550.44272,200
Jun 19, 20245,695.005,771.005,633.005,676.005,622.75210,800
Jun 18, 20245,767.005,777.005,659.005,690.005,636.62335,000
Jun 17, 20245,813.005,814.005,690.005,780.005,725.78215,100
Jun 14, 20245,770.005,904.005,751.005,872.005,816.92402,700
Jun 13, 20245,990.006,027.005,778.005,811.005,756.49339,000
Jun 12, 20246,130.006,150.006,049.006,058.006,001.17145,500
Jun 11, 20246,141.006,187.006,104.006,108.006,050.70201,400
Jun 10, 20246,103.006,170.006,077.006,152.006,094.29168,300
Jun 7, 20246,099.006,214.006,097.006,170.006,112.12237,200
Jun 6, 20246,149.006,197.006,044.006,071.006,014.05143,500
Jun 5, 20246,061.006,174.006,009.006,110.006,052.68251,900
Jun 4, 20246,110.006,193.006,051.006,076.006,019.00411,900
Jun 3, 20246,422.006,463.006,227.006,248.006,189.39319,600
May 31, 20246,542.006,542.006,339.006,398.006,337.98370,400
May 30, 20246,430.006,523.006,347.006,493.006,432.09188,400
May 29, 20246,702.006,825.006,438.006,520.006,458.84562,200
May 28, 20246,280.006,759.006,262.006,681.006,618.33938,300
May 27, 20246,132.006,205.006,110.006,200.006,141.84262,400
May 24, 20246,031.006,097.006,002.006,060.006,003.15248,200
May 23, 20246,020.006,090.005,922.006,068.006,011.08337,900
May 22, 20246,180.006,188.006,095.006,105.006,047.73289,500
May 21, 20246,290.006,325.006,213.006,220.006,161.65279,300
May 20, 20246,220.006,336.006,193.006,276.006,217.13238,500
May 17, 20246,196.006,319.006,190.006,241.006,182.45173,600
May 16, 20246,339.006,375.006,175.006,296.006,236.94349,700
May 15, 20246,245.006,373.006,242.006,332.006,272.60282,600
May 14, 20246,398.006,434.006,250.006,301.006,241.89302,200
May 13, 20246,555.006,571.006,382.006,441.006,380.58342,300
May 10, 20246,573.006,692.006,550.006,567.006,505.40184,200
May 9, 20246,586.006,630.006,503.006,616.006,553.94239,800
May 8, 20246,650.006,680.006,520.006,586.006,524.22307,500
May 7, 20246,740.006,841.006,605.006,691.006,628.23454,300
May 2, 20246,651.006,800.006,595.006,721.006,657.95422,300
May 1, 20246,531.006,616.006,433.006,551.006,489.55729,300
Apr 30, 20246,644.006,697.006,410.006,552.006,490.541,398,200
Apr 26, 20246,860.007,139.006,850.007,058.006,991.79431,600
Apr 25, 20247,028.007,061.006,845.006,888.006,823.38508,600
Apr 24, 20247,000.007,004.006,837.006,955.006,889.76485,400
Apr 23, 20246,936.007,075.006,936.007,011.006,945.23311,000
Apr 22, 20247,001.007,132.006,865.006,927.006,862.02462,800
Apr 19, 20246,822.007,000.006,822.006,954.006,888.77384,500
Apr 18, 20246,866.006,910.006,751.006,839.006,774.84255,000
Apr 17, 20246,877.006,942.006,751.006,892.006,827.35320,800
Apr 16, 20246,922.007,090.006,858.006,861.006,796.64509,200
Apr 15, 20246,756.007,093.006,713.007,021.006,955.14536,600
Apr 12, 20246,851.006,913.006,730.006,782.006,718.38418,300
Apr 11, 20246,679.006,912.006,630.006,870.006,805.55398,500
Apr 10, 20246,515.006,778.006,515.006,728.006,664.89372,400
Apr 9, 20246,480.006,520.006,450.006,494.006,433.08136,300
Apr 8, 20246,430.006,575.006,403.006,493.006,432.09190,000
Apr 5, 20246,381.006,495.006,369.006,405.006,344.92297,900
Apr 4, 20246,350.006,479.006,328.006,441.006,380.58290,200
Apr 3, 20246,165.006,288.006,139.006,277.006,218.12191,500
Apr 2, 20246,109.006,218.006,083.006,181.006,123.02230,300
Apr 1, 20246,350.006,359.006,132.006,182.006,124.01225,400
Mar 29, 20246,295.006,410.006,238.006,405.006,344.9281,900
Mar 28, 2024 65.00 Dividend
Mar 28, 20246,346.006,361.006,245.006,261.006,202.27159,100
Mar 27, 20246,414.006,464.006,351.006,401.006,276.56210,600
Mar 26, 20246,408.006,424.006,302.006,360.006,236.36175,200
Mar 25, 20246,427.006,515.006,390.006,428.006,303.04359,900
Mar 22, 20246,273.006,331.006,235.006,327.006,204.00213,200
Mar 21, 20246,160.006,197.006,110.006,177.006,056.92290,400
Mar 19, 20246,170.006,197.006,094.006,197.006,076.53291,800
Mar 18, 20246,050.006,204.006,004.006,159.006,039.27429,700
Mar 15, 20246,170.006,246.006,111.006,180.006,059.86382,500
Mar 14, 20246,061.006,200.006,040.006,164.006,044.17290,400
Mar 13, 20246,077.006,191.005,982.006,039.005,921.60284,900
Mar 12, 20245,990.006,125.005,890.006,048.005,930.43360,100
Mar 11, 20245,936.006,122.005,900.005,999.005,882.38456,000
Mar 8, 20245,793.006,074.005,699.006,012.005,895.13395,200
Mar 7, 20245,733.005,895.005,733.005,840.005,726.47291,100
Mar 6, 20245,715.005,730.005,640.005,668.005,557.81233,100
Mar 5, 20245,665.005,750.005,613.005,721.005,609.78345,000
Mar 4, 20245,715.005,779.005,683.005,718.005,606.84252,700
Mar 1, 20245,750.005,758.005,700.005,743.005,631.35256,900
Feb 29, 20245,773.005,918.005,704.005,822.005,708.82377,300
Feb 28, 20245,740.005,799.005,740.005,773.005,660.77146,400
Feb 27, 20245,838.005,881.005,739.005,753.005,641.16225,200
Feb 26, 20245,784.005,886.005,784.005,839.005,725.49249,800
Feb 22, 20245,650.005,743.005,636.005,703.005,592.13170,000
Feb 21, 20245,550.005,632.005,524.005,608.005,498.98175,500
Feb 20, 20245,656.005,684.005,508.005,559.005,450.93183,700
Feb 19, 20245,558.005,735.005,558.005,710.005,599.00176,800
Feb 16, 20245,521.005,548.005,459.005,543.005,435.24189,900
Feb 15, 20245,444.005,484.005,361.005,426.005,320.52206,200
Feb 14, 20245,512.005,518.005,376.005,435.005,329.34238,600
Feb 13, 20245,560.005,565.005,416.005,524.005,416.61304,700
Feb 9, 20245,651.005,660.005,545.005,565.005,456.81281,500
Feb 8, 20245,800.005,800.005,621.005,683.005,572.52382,200
Feb 7, 20245,725.005,922.005,724.005,818.005,704.90374,400
Feb 6, 20245,714.005,722.005,620.005,690.005,579.39322,600
Feb 5, 20245,650.005,653.005,545.005,555.005,447.01153,800
Feb 2, 20245,662.005,692.005,591.005,596.005,487.21231,500
Feb 1, 20245,661.005,710.005,611.005,617.005,507.80337,100
Jan 31, 20245,365.005,665.005,335.005,637.005,527.42488,600

Related Tickers

5076.T INFRONEER Holdings Inc.
1,170.50
-0.09%
 
1820.T Nishimatsu Construction Co., Ltd.
5,050.00
-0.45%
 
1860.T Toda Corporation
940.90
-0.44%
 
1719.T Hazama Ando Corporation
1,162.00
+0.69%
 
1893.T Penta-Ocean Construction Co., Ltd.
655.60
+0.26%
 
1417.T MIRAIT ONE Corporation
2,310.50
+0.76%
 
1861.T Kumagai Gumi Co.,Ltd.
3,845.00
+0.92%
 
028050.KS Samsung E&A Co., Ltd.
18,010.00
+0.95%
 
1942.T Kandenko Co.,Ltd.
2,491.50
+6.22%
 
601868.SS China Energy Engineering Corporation Limited
2.2500
+0.45%