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

Temairazu, Inc. (2477.T)

Compare
2,479.00
-277.00
(-10.05%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252,520.002,599.002,479.002,479.002,479.0029,800
Apr 4, 20252,763.002,821.002,700.002,756.002,756.0034,400
Apr 3, 20252,887.002,903.002,732.002,851.002,851.0026,600
Apr 2, 20252,948.002,961.002,900.002,900.002,900.0011,200
Apr 1, 20252,902.002,955.002,893.002,910.002,910.0010,100
Mar 31, 20252,958.002,958.002,895.002,906.002,906.0014,100
Mar 28, 20253,075.003,075.003,000.003,000.003,000.0010,700
Mar 27, 20253,030.003,085.003,005.003,085.003,085.007,300
Mar 26, 20253,050.003,070.003,030.003,065.003,065.007,400
Mar 25, 20253,070.003,070.003,020.003,050.003,050.007,300
Mar 24, 20252,960.003,070.002,960.003,050.003,050.0019,200
Mar 21, 20253,080.003,095.002,915.002,915.002,915.0013,300
Mar 19, 20253,135.003,135.003,100.003,105.003,105.002,300
Mar 18, 20253,075.003,160.003,060.003,145.003,145.0014,400
Mar 17, 20253,085.003,085.003,025.003,025.003,025.007,200
Mar 14, 20252,983.003,115.002,954.003,090.003,090.0026,500
Mar 13, 20252,968.002,993.002,961.002,983.002,983.009,900
Mar 12, 20252,940.002,957.002,906.002,939.002,939.0016,900
Mar 11, 20252,951.002,951.002,856.002,906.002,906.0015,400
Mar 10, 20252,995.002,995.002,946.002,952.002,952.0011,200
Mar 7, 20252,992.003,000.002,957.002,957.002,957.0013,700
Mar 6, 20253,045.003,045.002,980.003,010.003,010.0013,100
Mar 5, 20253,100.003,100.003,010.003,010.003,010.0011,800
Mar 4, 20253,190.003,190.003,065.003,075.003,075.0014,700
Mar 3, 20253,175.003,205.003,140.003,155.003,155.0014,000
Feb 28, 20253,115.003,155.003,075.003,105.003,105.0020,200
Feb 27, 20253,150.003,170.003,110.003,125.003,125.005,300
Feb 26, 20253,150.003,200.003,100.003,105.003,105.0013,700
Feb 25, 20253,135.003,250.003,100.003,185.003,185.0022,000
Feb 21, 20253,190.003,320.003,105.003,170.003,170.0068,100
Feb 20, 20253,060.003,095.003,050.003,050.003,050.003,700
Feb 19, 20253,025.003,080.003,010.003,080.003,080.009,400
Feb 18, 20253,075.003,075.003,015.003,015.003,015.0011,000
Feb 17, 20253,145.003,195.003,080.003,100.003,100.0010,400
Feb 14, 20253,235.003,235.003,110.003,145.003,145.009,500
Feb 13, 20253,140.003,230.003,110.003,220.003,220.0012,800
Feb 12, 20253,100.003,130.003,085.003,105.003,105.003,800
Feb 10, 20253,230.003,230.003,100.003,100.003,100.009,900
Feb 7, 20253,205.003,265.003,190.003,210.003,210.0017,800
Feb 6, 20253,100.003,200.003,100.003,185.003,185.0023,200
Feb 5, 20253,075.003,100.003,020.003,075.003,075.0016,200
Feb 4, 20252,970.003,080.002,961.003,075.003,075.0019,700
Feb 3, 20253,105.003,180.002,911.002,920.002,920.0040,100
Jan 31, 20253,180.003,180.003,090.003,110.003,110.0023,500
Jan 30, 20253,080.003,180.003,080.003,180.003,180.0046,000
Jan 29, 20253,100.003,125.003,040.003,105.003,105.0018,900
Jan 28, 20252,970.003,065.002,952.003,065.003,065.0017,900
Jan 27, 20252,995.003,005.002,950.002,970.002,970.0019,400
Jan 24, 20252,939.003,005.002,939.002,988.002,988.0022,400
Jan 23, 20252,939.003,020.002,883.002,955.002,955.0015,400
Jan 22, 20252,952.002,958.002,879.002,939.002,939.0019,200
Jan 21, 20252,953.002,958.002,930.002,952.002,952.0010,800
Jan 20, 20252,950.002,982.002,950.002,953.002,953.0013,700
Jan 17, 20252,974.002,998.002,900.002,950.002,950.0018,200
Jan 16, 20253,050.003,055.002,974.002,980.002,980.0020,600
Jan 15, 20253,090.003,100.003,040.003,055.003,055.0014,000
Jan 14, 20253,075.003,140.003,040.003,090.003,090.0015,000
Jan 10, 20253,075.003,110.003,070.003,075.003,075.007,800
Jan 9, 20253,150.003,150.003,075.003,085.003,085.0011,700
Jan 8, 20253,140.003,165.003,110.003,160.003,160.0013,300
Jan 7, 20253,175.003,235.003,145.003,145.003,145.0012,600
Jan 6, 20253,245.003,245.003,125.003,145.003,145.0012,600
Dec 30, 20243,170.003,345.003,170.003,225.003,225.0013,900
Dec 27, 2024 15.00 Dividend
Dec 27, 20243,125.003,220.003,125.003,185.003,185.0010,200
Dec 26, 20243,145.003,165.003,120.003,150.003,135.0015,600
Dec 25, 20243,170.003,170.003,120.003,155.003,139.9816,000
Dec 24, 20243,210.003,230.003,155.003,180.003,164.8616,500
Dec 23, 20243,240.003,290.003,210.003,220.003,204.6714,200
Dec 20, 20243,430.003,430.003,255.003,255.003,239.5026,700
Dec 19, 20243,440.003,490.003,440.003,475.003,458.454,600
Dec 18, 20243,610.003,610.003,460.003,460.003,443.5210,400
Dec 17, 20243,650.003,650.003,595.003,610.003,592.816,000
Dec 16, 20243,650.003,670.003,580.003,630.003,612.717,400
Dec 13, 20243,585.003,670.003,585.003,615.003,597.7914,300
Dec 12, 20243,595.003,620.003,560.003,570.003,553.008,700
Dec 11, 20243,540.003,590.003,540.003,570.003,553.004,800
Dec 10, 20243,595.003,595.003,535.003,540.003,523.147,600
Dec 9, 20243,540.003,605.003,530.003,600.003,582.868,600
Dec 6, 20243,535.003,550.003,465.003,535.003,518.176,800
Dec 5, 20243,500.003,540.003,495.003,525.003,508.216,800
Dec 4, 20243,500.003,500.003,420.003,460.003,443.526,800
Dec 3, 20243,470.003,515.003,465.003,500.003,483.337,500
Dec 2, 20243,530.003,535.003,445.003,450.003,433.577,800
Nov 29, 20243,450.003,550.003,450.003,510.003,493.296,200
Nov 28, 20243,380.003,510.003,335.003,455.003,438.5510,300
Nov 27, 20243,465.003,585.003,400.003,400.003,383.8112,800
Nov 26, 20243,550.003,560.003,455.003,480.003,463.4310,700
Nov 25, 20243,635.003,650.003,570.003,570.003,553.0015,100
Nov 22, 20243,460.003,640.003,395.003,610.003,592.8131,500
Nov 21, 20243,250.003,450.003,250.003,450.003,433.5732,600
Nov 20, 20243,255.003,280.003,225.003,230.003,214.626,100
Nov 19, 20243,175.003,280.003,175.003,230.003,214.624,200
Nov 18, 20243,185.003,215.003,110.003,210.003,194.716,600
Nov 15, 20243,210.003,230.003,165.003,195.003,179.798,100
Nov 14, 20243,275.003,275.003,185.003,200.003,184.767,900
Nov 13, 20243,270.003,285.003,235.003,250.003,234.525,100
Nov 12, 20243,250.003,345.003,245.003,270.003,254.439,700
Nov 11, 20243,275.003,280.003,220.003,280.003,264.387,200
Nov 8, 20243,195.003,300.003,195.003,280.003,264.388,300
Nov 7, 20243,140.003,185.003,140.003,175.003,159.888,200
Nov 6, 20243,085.003,190.003,050.003,105.003,090.2112,500
Nov 5, 20243,070.003,120.003,050.003,050.003,035.4811,400
Nov 1, 20243,160.003,195.002,964.003,000.002,985.7125,200
Oct 31, 20243,245.003,295.003,175.003,230.003,214.6218,800
Oct 30, 20243,280.003,405.003,200.003,200.003,184.7634,300
Oct 29, 20243,290.003,350.003,245.003,275.003,259.4011,800
Oct 28, 20243,150.003,295.003,150.003,275.003,259.409,300
Oct 25, 20243,245.003,245.003,130.003,140.003,125.0512,100
Oct 24, 20243,215.003,250.003,180.003,225.003,209.647,000
Oct 23, 20243,225.003,275.003,200.003,215.003,199.6913,600
Oct 22, 20243,340.003,340.003,230.003,230.003,214.6211,200
Oct 21, 20243,285.003,340.003,285.003,320.003,304.193,700
Oct 18, 20243,330.003,330.003,275.003,275.003,259.406,100
Oct 17, 20243,375.003,375.003,290.003,295.003,279.315,900
Oct 16, 20243,345.003,380.003,325.003,350.003,334.056,200
Oct 15, 20243,360.003,385.003,310.003,385.003,368.8810,300
Oct 11, 20243,410.003,410.003,350.003,350.003,334.057,700
Oct 10, 20243,430.003,430.003,360.003,405.003,388.798,600
Oct 9, 20243,375.003,420.003,340.003,420.003,403.7112,500
Oct 8, 20243,410.003,410.003,315.003,325.003,309.1714,300
Oct 7, 20243,455.003,500.003,405.003,410.003,393.769,700
Oct 4, 20243,475.003,515.003,430.003,440.003,423.627,200
Oct 3, 20243,500.003,550.003,475.003,475.003,458.459,500
Oct 2, 20243,585.003,585.003,455.003,455.003,438.5511,600
Oct 1, 20243,525.003,595.003,500.003,585.003,567.9310,300
Sep 30, 20243,455.003,550.003,405.003,475.003,458.4516,700
Sep 27, 20243,630.003,635.003,580.003,580.003,562.9513,000
Sep 26, 20243,575.003,625.003,510.003,625.003,607.7414,700
Sep 25, 20243,590.003,595.003,550.003,555.003,538.078,400
Sep 24, 20243,610.003,610.003,520.003,555.003,538.079,900
Sep 20, 20243,475.003,565.003,430.003,560.003,543.0541,200
Sep 19, 20243,495.003,545.003,475.003,475.003,458.4511,000
Sep 18, 20243,410.003,460.003,385.003,460.003,443.529,200
Sep 17, 20243,500.003,500.003,350.003,400.003,383.8112,800
Sep 13, 20243,480.003,570.003,455.003,505.003,488.3116,000
Sep 12, 20243,395.003,520.003,395.003,505.003,488.3112,000
Sep 11, 20243,455.003,580.003,325.003,375.003,358.9322,000
Sep 10, 20243,300.003,480.003,280.003,470.003,453.4817,600
Sep 9, 20243,330.003,330.003,230.003,300.003,284.2924,600
Sep 6, 20243,500.003,535.003,360.003,370.003,353.9515,800
Sep 5, 20243,530.003,545.003,430.003,515.003,498.2620,700
Sep 4, 20243,635.003,660.003,500.003,535.003,518.1733,400
Sep 3, 20243,670.003,715.003,665.003,700.003,682.3814,900
Sep 2, 20243,820.003,830.003,630.003,640.003,622.6720,400
Aug 30, 20243,745.003,830.003,730.003,820.003,801.8120,200
Aug 29, 20243,685.003,755.003,670.003,695.003,677.4010,400
Aug 28, 20243,705.003,750.003,665.003,670.003,652.529,800
Aug 27, 20243,685.003,730.003,660.003,695.003,677.409,900
Aug 26, 20243,595.003,680.003,525.003,680.003,662.4812,000
Aug 23, 20243,565.003,620.003,555.003,555.003,538.074,500
Aug 22, 20243,645.003,650.003,495.003,565.003,548.0211,500
Aug 21, 20243,490.003,645.003,490.003,625.003,607.7415,300
Aug 20, 20243,385.003,535.003,385.003,525.003,508.2125,400
Aug 19, 20243,470.003,470.003,355.003,365.003,348.9814,400
Aug 16, 20243,470.003,500.003,380.003,470.003,453.4815,000
Aug 15, 20243,510.003,535.003,450.003,470.003,453.489,600
Aug 14, 20243,620.003,620.003,485.003,510.003,493.2912,400
Aug 13, 20243,450.003,565.003,420.003,550.003,533.1020,400
Aug 9, 20243,360.003,450.003,300.003,390.003,373.8620,900
Aug 8, 20243,355.003,455.003,260.003,290.003,274.3339,700
Aug 7, 20243,360.003,505.003,260.003,400.003,383.8129,900
Aug 6, 20243,360.003,600.003,360.003,435.003,418.6440,500
Aug 5, 20243,400.003,550.003,110.003,220.003,204.6744,300
Aug 2, 20243,740.003,800.003,525.003,545.003,528.1263,200
Aug 1, 20243,480.003,955.003,445.003,950.003,931.1997,800
Jul 31, 20243,490.003,575.003,430.003,540.003,523.1431,900
Jul 30, 20243,635.003,635.003,530.003,530.003,513.1916,700
Jul 29, 20243,590.003,620.003,540.003,620.003,602.7614,300
Jul 26, 20243,535.003,640.003,525.003,525.003,508.2114,200
Jul 25, 20243,560.003,615.003,525.003,525.003,508.2116,300
Jul 24, 20243,690.003,690.003,595.003,595.003,577.8810,200
Jul 23, 20243,595.003,670.003,570.003,670.003,652.5215,900
Jul 22, 20243,565.003,655.003,520.003,540.003,523.1417,000
Jul 19, 20243,620.003,645.003,595.003,595.003,577.8819,200
Jul 18, 20243,815.003,830.003,640.003,650.003,632.6226,500
Jul 17, 20243,810.003,855.003,775.003,850.003,831.6718,800
Jul 16, 20243,760.003,820.003,705.003,750.003,732.1418,400
Jul 12, 20243,540.003,765.003,540.003,720.003,702.2942,000
Jul 11, 20243,590.003,590.003,500.003,540.003,523.1425,500
Jul 10, 20243,565.003,625.003,515.003,545.003,528.1222,200
Jul 9, 20243,470.003,565.003,460.003,565.003,548.0227,500
Jul 8, 20243,365.003,450.003,365.003,450.003,433.5714,000
Jul 5, 20243,300.003,425.003,300.003,380.003,363.9018,600
Jul 4, 20243,370.003,370.003,310.003,320.003,304.1917,000
Jul 3, 20243,390.003,410.003,355.003,380.003,363.9017,100
Jul 2, 20243,345.003,385.003,300.003,385.003,368.8819,800
Jul 1, 20243,350.003,380.003,295.003,335.003,319.1222,200
Jun 28, 20243,330.003,330.003,255.003,295.003,279.3120,200
Jun 27, 2024 20.00 Dividend
Jun 27, 20243,240.003,360.003,240.003,340.003,324.1033,300
Jun 26, 20243,200.003,270.003,170.003,235.003,199.6922,900
Jun 25, 20243,165.003,190.003,145.003,170.003,135.4010,900
Jun 24, 20243,180.003,225.003,135.003,170.003,135.4024,300
Jun 21, 20243,120.003,185.003,115.003,135.003,100.7823,300
Jun 20, 20243,150.003,200.003,105.003,120.003,085.9518,000
Jun 19, 20243,080.003,200.003,080.003,155.003,120.5629,400
Jun 18, 20243,000.003,150.002,998.003,080.003,046.3830,100
Jun 17, 20243,005.003,005.002,960.003,000.002,967.2634,600
Jun 14, 20242,890.003,015.002,890.003,000.002,967.2622,400
Jun 13, 20242,906.002,937.002,890.002,894.002,862.4114,400
Jun 12, 20242,920.002,966.002,902.002,905.002,873.2912,100
Jun 11, 20242,986.002,986.002,922.002,940.002,907.9120,300
Jun 10, 20242,989.003,005.002,966.002,986.002,953.4115,600
Jun 7, 20243,010.003,010.002,940.002,987.002,954.4016,100
Jun 6, 20243,030.003,030.002,960.002,960.002,927.6912,200
Jun 5, 20242,982.003,030.002,961.002,979.002,946.4822,400
Jun 4, 20242,875.002,970.002,875.002,962.002,929.6715,900
Jun 3, 20242,958.002,980.002,876.002,876.002,844.6116,900
May 31, 20242,888.002,919.002,842.002,919.002,887.1412,200
May 30, 20242,793.002,903.002,751.002,858.002,826.8126,200
May 29, 20242,907.002,907.002,829.002,843.002,811.9736,900
May 28, 20243,070.003,085.002,955.002,955.002,922.7541,700
May 27, 20243,045.003,090.003,015.003,080.003,046.3816,100
May 24, 20243,010.003,070.002,985.003,045.003,011.7618,400
May 23, 20243,090.003,090.003,010.003,065.003,031.5521,500
May 22, 20243,070.003,125.003,055.003,075.003,041.4421,100
May 21, 20243,150.003,175.003,080.003,080.003,046.3832,600
May 20, 20243,255.003,285.003,125.003,125.003,090.8936,200
May 17, 20243,215.003,270.003,150.003,240.003,204.6420,600
May 16, 20243,305.003,320.003,220.003,220.003,184.8515,000
May 15, 20243,375.003,375.003,270.003,280.003,244.2016,500
May 14, 20243,250.003,380.003,250.003,335.003,298.6030,000
May 13, 20243,205.003,300.003,200.003,225.003,189.8027,300
May 10, 20243,230.003,265.003,190.003,205.003,170.0214,800
May 9, 20243,180.003,240.003,130.003,220.003,184.8511,600
May 8, 20243,230.003,290.003,155.003,155.003,120.5623,700
May 7, 20243,030.003,235.003,030.003,230.003,194.7545,900
May 2, 20243,050.003,095.002,995.003,025.002,991.9828,500
May 1, 20243,250.003,250.003,030.003,080.003,046.3849,600
Apr 30, 20243,265.003,265.003,160.003,250.003,214.5337,600
Apr 26, 20243,130.003,210.003,100.003,195.003,160.1324,100
Apr 25, 20243,240.003,245.003,140.003,150.003,115.6219,300
Apr 24, 20243,275.003,320.003,250.003,260.003,224.4224,000
Apr 23, 20243,300.003,300.003,200.003,225.003,189.8021,300
Apr 22, 20243,150.003,290.003,145.003,265.003,229.3642,200
Apr 19, 20243,175.003,175.003,060.003,100.003,066.1620,200
Apr 18, 20243,080.003,230.003,075.003,170.003,135.4026,200
Apr 17, 20243,150.003,150.003,040.003,060.003,026.6015,900
Apr 16, 20243,100.003,210.003,060.003,120.003,085.9532,500
Apr 15, 20243,165.003,280.003,100.003,135.003,100.7834,300
Apr 12, 20243,155.003,250.003,155.003,235.003,199.6914,100
Apr 11, 20243,185.003,215.003,145.003,160.003,125.5116,200
Apr 10, 20243,230.003,280.003,200.003,200.003,165.0716,000
Apr 9, 20243,190.003,235.003,140.003,210.003,174.9616,800
Apr 8, 20243,180.003,190.003,135.003,190.003,155.1814,100