Tokyo - Delayed Quote JPY

Premium Water Holdings,Inc. (2588.T)

2,915.00
-22.00
(-0.75%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,948.002,948.002,915.002,915.002,915.0013,000
May 22, 20252,892.002,942.002,866.002,937.002,937.0017,900
May 21, 20252,859.002,882.002,859.002,882.002,882.004,200
May 20, 20252,866.002,866.002,838.002,866.002,866.0011,400
May 19, 20252,843.002,864.002,824.002,836.002,836.001,600
May 16, 20252,825.002,868.002,821.002,843.002,843.005,500
May 15, 20252,852.002,858.002,820.002,825.002,825.004,900
May 14, 20252,861.002,870.002,821.002,860.002,860.0016,100
May 13, 20252,943.002,943.002,895.002,930.002,930.0029,600
May 12, 20252,865.002,919.002,865.002,905.002,905.009,600
May 9, 20252,851.002,860.002,822.002,858.002,858.004,900
May 8, 20252,847.002,868.002,847.002,849.002,849.002,200
May 7, 20252,802.002,849.002,802.002,847.002,847.003,300
May 2, 20252,815.002,850.002,806.002,838.002,838.003,400
May 1, 20252,858.002,860.002,832.002,834.002,834.004,800
Apr 30, 20252,895.002,895.002,850.002,858.002,858.002,200
Apr 28, 20252,888.002,893.002,871.002,871.002,871.004,200
Apr 25, 20252,898.002,898.002,875.002,892.002,892.009,500
Apr 24, 20252,855.002,876.002,850.002,876.002,876.005,700
Apr 23, 20252,864.002,864.002,831.002,849.002,849.003,400
Apr 22, 20252,849.002,856.002,821.002,822.002,822.007,600
Apr 21, 20252,847.002,847.002,808.002,831.002,831.003,900
Apr 18, 20252,812.002,847.002,808.002,847.002,847.004,400
Apr 17, 20252,785.002,818.002,785.002,816.002,816.001,600
Apr 16, 20252,822.002,822.002,791.002,810.002,810.002,900
Apr 15, 20252,786.002,839.002,775.002,828.002,828.0012,600
Apr 14, 20252,755.002,776.002,720.002,761.002,761.007,300
Apr 11, 20252,718.002,755.002,682.002,753.002,753.005,700
Apr 10, 20252,750.002,750.002,707.002,728.002,728.005,100
Apr 9, 20252,687.002,687.002,587.002,600.002,600.0014,800
Apr 8, 20252,569.002,708.002,569.002,687.002,687.009,700
Apr 7, 20252,472.002,540.002,402.002,480.002,480.0031,100
Apr 4, 20252,757.002,764.002,603.002,672.002,672.0034,500
Apr 3, 20252,785.002,790.002,750.002,768.002,768.0015,900
Apr 2, 20252,842.002,846.002,808.002,809.002,809.008,000
Apr 1, 20252,883.002,883.002,840.002,840.002,840.006,600
Mar 31, 20252,900.002,900.002,840.002,847.002,847.0017,200
Mar 28, 2025 55 Dividend
Mar 28, 20252,908.002,919.002,856.002,903.002,903.0034,200
Mar 27, 20253,045.003,070.003,025.003,070.003,015.0018,300
Mar 26, 20253,030.003,035.003,015.003,035.002,980.639,600
Mar 25, 20253,025.003,030.003,005.003,030.002,975.7213,900
Mar 24, 20253,025.003,025.002,998.003,020.002,965.9010,600
Mar 21, 20253,025.003,030.003,000.003,015.002,960.9910,700
Mar 19, 20252,984.003,010.002,968.003,005.002,951.1612,600
Mar 18, 20253,000.003,000.002,942.002,955.002,902.0624,000
Mar 17, 20252,980.003,000.002,974.002,991.002,937.4210,700
Mar 14, 20252,975.002,981.002,960.002,967.002,913.8515,200
Mar 13, 20252,960.002,976.002,951.002,975.002,921.706,200
Mar 12, 20252,940.002,972.002,940.002,960.002,906.974,500
Mar 11, 20252,920.002,950.002,907.002,937.002,884.3812,300
Mar 10, 20252,977.002,977.002,916.002,928.002,875.5423,300
Mar 7, 20252,987.002,987.002,962.002,965.002,911.884,900
Mar 6, 20252,973.002,978.002,959.002,969.002,915.815,100
Mar 5, 20252,957.002,964.002,945.002,964.002,910.903,500
Mar 4, 20252,961.002,978.002,948.002,957.002,904.026,800
Mar 3, 20252,955.002,981.002,955.002,960.002,906.975,000
Feb 28, 20252,976.002,981.002,943.002,943.002,890.286,300
Feb 27, 20252,968.002,988.002,960.002,984.002,930.543,800
Feb 26, 20252,988.002,988.002,934.002,953.002,900.106,200
Feb 25, 20252,983.002,988.002,965.002,982.002,928.5820,300
Feb 21, 20252,947.002,974.002,919.002,935.002,882.4223,900
Feb 20, 20252,935.002,955.002,922.002,930.002,877.5111,700
Feb 19, 20252,916.002,947.002,910.002,934.002,881.4416,300
Feb 18, 20252,892.002,938.002,892.002,915.002,862.789,300
Feb 17, 20252,897.002,913.002,882.002,892.002,840.1911,400
Feb 14, 20252,860.002,891.002,860.002,875.002,823.499,400
Feb 13, 20252,851.002,871.002,814.002,851.002,799.9217,900
Feb 12, 20252,933.002,933.002,793.002,835.002,784.2165,800
Feb 10, 20252,952.002,978.002,912.002,953.002,900.1021,100
Feb 7, 20252,910.002,947.002,907.002,947.002,894.205,200
Feb 6, 20252,914.002,925.002,897.002,908.002,855.905,700
Feb 5, 20252,901.002,914.002,885.002,914.002,861.796,800
Feb 4, 20252,916.002,917.002,891.002,900.002,848.055,400
Feb 3, 20252,934.002,934.002,882.002,898.002,846.0810,700
Jan 31, 20252,945.002,945.002,900.002,901.002,849.036,700
Jan 30, 20252,935.002,935.002,905.002,908.002,855.905,600
Jan 29, 20252,947.002,947.002,912.002,934.002,881.444,800
Jan 28, 20252,910.002,934.002,897.002,934.002,881.447,200
Jan 27, 20252,910.002,917.002,890.002,911.002,858.855,200
Jan 24, 20252,907.002,912.002,890.002,900.002,848.0511,900
Jan 23, 20252,851.002,909.002,851.002,907.002,854.929,400
Jan 22, 20252,894.002,894.002,813.002,841.002,790.1030,500
Jan 21, 20252,890.002,890.002,859.002,881.002,829.3914,300
Jan 20, 20252,911.002,932.002,886.002,899.002,847.0621,500
Jan 17, 20252,890.002,910.002,860.002,910.002,857.879,600
Jan 16, 20252,934.002,953.002,890.002,892.002,840.1919,600
Jan 15, 20252,969.002,969.002,945.002,961.002,907.955,600
Jan 14, 20252,995.003,010.002,920.002,947.002,894.2022,100
Jan 10, 20253,015.003,015.002,988.002,995.002,941.348,500
Jan 9, 20253,030.003,030.003,005.003,005.002,951.166,500
Jan 8, 20253,095.003,095.003,025.003,025.002,970.815,900
Jan 7, 20253,080.003,095.003,050.003,050.002,995.366,600
Jan 6, 20253,155.003,155.003,060.003,075.003,019.9111,100
Dec 30, 20243,055.003,115.003,030.003,115.003,059.1918,500
Dec 27, 20243,050.003,085.003,050.003,055.003,000.274,600
Dec 26, 20243,010.003,065.003,010.003,030.002,975.727,600
Dec 25, 20243,065.003,065.003,005.003,010.002,956.0718,600
Dec 24, 20243,030.003,080.002,990.003,065.003,010.0919,700
Dec 23, 20243,105.003,105.003,020.003,030.002,975.7229,100
Dec 20, 20243,140.003,155.003,095.003,105.003,049.3711,700
Dec 19, 20243,110.003,145.003,065.003,100.003,044.4614,700
Dec 18, 20243,175.003,210.003,130.003,145.003,088.6614,800
Dec 17, 20243,255.003,255.003,160.003,175.003,118.1212,100
Dec 16, 20243,125.003,275.003,110.003,275.003,216.3333,600
Dec 13, 20243,150.003,150.003,080.003,105.003,049.3712,600
Dec 12, 20243,135.003,210.003,070.003,150.003,093.5721,700
Dec 11, 20243,175.003,185.003,065.003,090.003,034.6424,900
Dec 10, 20243,190.003,240.003,120.003,130.003,073.9369,800
Dec 9, 20243,065.003,165.003,040.003,075.003,019.9122,000
Dec 6, 20243,050.003,070.003,025.003,065.003,010.097,200
Dec 5, 20243,120.003,120.003,000.003,040.002,985.5417,000
Dec 4, 20243,100.003,150.003,060.003,060.003,005.187,800
Dec 3, 20243,165.003,185.003,110.003,140.003,083.7532,300
Dec 2, 20243,015.003,200.003,000.003,165.003,108.3037,100
Nov 29, 20242,971.003,040.002,967.003,020.002,965.9013,500
Nov 28, 20242,965.003,030.002,965.002,997.002,943.3110,600
Nov 27, 20243,110.003,115.002,903.002,970.002,916.7956,300
Nov 26, 20243,085.003,135.003,070.003,115.003,059.1917,700
Nov 25, 20243,195.003,205.003,085.003,085.003,029.7368,600
Nov 22, 20243,245.003,260.003,115.003,190.003,132.8559,100
Nov 21, 20243,290.003,350.003,130.003,245.003,186.86108,000
Nov 20, 20242,899.003,175.002,871.003,080.003,024.82103,300
Nov 19, 20242,880.002,880.002,860.002,868.002,816.625,800
Nov 18, 20242,900.002,914.002,876.002,880.002,828.404,300
Nov 15, 20242,884.002,920.002,875.002,900.002,848.053,200
Nov 14, 20242,886.002,897.002,873.002,883.002,831.352,600
Nov 13, 20242,885.002,920.002,882.002,886.002,834.306,200
Nov 12, 20242,854.002,917.002,852.002,884.002,832.335,600
Nov 11, 20242,900.002,901.002,849.002,854.002,802.8714,200
Nov 8, 20242,980.003,000.002,913.002,925.002,872.6036,400
Nov 7, 20242,992.003,085.002,950.003,050.002,995.3658,500
Nov 6, 20242,885.003,000.002,885.002,982.002,928.5813,700
Nov 5, 20242,882.002,939.002,882.002,885.002,833.313,200
Nov 1, 20242,884.002,928.002,880.002,882.002,830.372,300
Oct 31, 20242,915.002,941.002,880.002,910.002,857.876,600
Oct 30, 20242,966.003,000.002,922.002,922.002,869.655,600
Oct 29, 20242,973.003,035.002,958.002,966.002,912.8615,400
Oct 28, 20242,920.003,000.002,920.002,976.002,922.6821,300
Oct 25, 20242,968.002,970.002,900.002,920.002,867.6928,400
Oct 24, 20242,930.002,964.002,906.002,952.002,899.1114,400
Oct 23, 20242,920.002,949.002,898.002,927.002,874.569,700
Oct 22, 20242,860.002,915.002,839.002,892.002,840.199,500
Oct 21, 20242,877.002,877.002,832.002,860.002,808.766,900
Oct 18, 20242,826.002,869.002,826.002,855.002,803.854,600
Oct 17, 20242,815.002,866.002,811.002,825.002,774.397,200
Oct 16, 20242,841.002,841.002,810.002,811.002,760.642,000
Oct 15, 20242,815.002,860.002,810.002,857.002,805.8210,000
Oct 11, 20242,793.002,829.002,793.002,807.002,756.716,700
Oct 10, 20242,798.002,820.002,792.002,806.002,755.735,800
Oct 9, 20242,790.002,805.002,788.002,788.002,738.054,300
Oct 8, 20242,790.002,810.002,789.002,790.002,740.024,100
Oct 7, 20242,806.002,806.002,792.002,796.002,745.913,900
Oct 4, 20242,792.002,814.002,790.002,790.002,740.024,900
Oct 3, 20242,800.002,822.002,792.002,792.002,741.984,200
Oct 2, 20242,802.002,817.002,797.002,797.002,746.894,100
Oct 1, 20242,800.002,829.002,800.002,810.002,759.664,100
Sep 30, 20242,799.002,850.002,795.002,796.002,745.916,300
Sep 27, 2024 45 Dividend
Sep 27, 20242,822.002,835.002,811.002,814.002,763.593,800
Sep 26, 20242,910.002,910.002,839.002,842.002,746.896,800
Sep 25, 20242,920.002,920.002,841.002,860.002,764.2910,800
Sep 24, 20242,899.002,899.002,855.002,870.002,773.957,200
Sep 20, 20242,855.002,889.002,845.002,856.002,760.427,900
Sep 19, 20242,810.002,878.002,810.002,845.002,749.797,100
Sep 18, 20242,801.002,826.002,801.002,813.002,718.861,600
Sep 17, 20242,816.002,817.002,777.002,801.002,707.264,500
Sep 13, 20242,825.002,837.002,811.002,813.002,718.862,700
Sep 12, 20242,810.002,849.002,810.002,836.002,741.095,000
Sep 11, 20242,860.002,860.002,775.002,810.002,715.969,500
Sep 10, 20242,864.002,874.002,840.002,860.002,764.299,600
Sep 9, 20242,850.002,877.002,835.002,863.002,767.194,000
Sep 6, 20242,900.002,900.002,878.002,889.002,792.323,200
Sep 5, 20242,890.002,943.002,890.002,900.002,802.959,000
Sep 4, 20242,915.002,925.002,887.002,912.002,814.557,900
Sep 3, 20242,914.002,936.002,914.002,921.002,823.252,700
Sep 2, 20242,914.002,937.002,914.002,914.002,816.483,800
Aug 30, 20242,917.002,940.002,910.002,914.002,816.483,400
Aug 29, 20242,919.002,938.002,903.002,917.002,819.384,800
Aug 28, 20242,987.002,987.002,915.002,936.002,837.757,700
Aug 27, 20242,943.002,999.002,942.002,998.002,897.673,600
Aug 26, 20242,943.002,980.002,943.002,968.002,868.673,200
Aug 23, 20242,960.003,030.002,940.002,960.002,860.9416,800
Aug 22, 20242,859.002,943.002,859.002,943.002,844.5112,900
Aug 21, 20242,835.002,881.002,835.002,851.002,755.5913,200
Aug 20, 20242,902.002,941.002,885.002,885.002,788.4512,700
Aug 19, 20242,950.002,989.002,928.002,928.002,830.014,700
Aug 16, 20242,926.002,955.002,912.002,919.002,821.315,900
Aug 15, 20242,870.002,951.002,870.002,925.002,827.1112,500
Aug 14, 20242,931.002,935.002,859.002,860.002,764.298,900
Aug 13, 20243,000.003,020.002,910.002,928.002,830.0116,700
Aug 9, 20242,994.003,060.002,907.003,015.002,914.1022,200
Aug 8, 20242,821.002,894.002,757.002,894.002,797.155,400
Aug 7, 20242,690.002,925.002,650.002,790.002,696.638,000
Aug 6, 20242,503.002,738.002,503.002,700.002,609.6420,000
Aug 5, 20242,670.002,696.002,350.002,353.002,274.2635,300
Aug 2, 20242,901.002,901.002,810.002,820.002,725.6322,500
Aug 1, 20242,942.002,942.002,901.002,927.002,829.054,100
Jul 31, 20242,930.002,951.002,924.002,942.002,843.543,300
Jul 30, 20242,951.002,951.002,927.002,936.002,837.755,000
Jul 29, 20242,954.002,970.002,951.002,953.002,854.183,900
Jul 26, 20242,955.002,968.002,952.002,952.002,853.213,600
Jul 25, 20242,995.002,995.002,956.002,956.002,857.0816,000
Jul 24, 20243,040.003,045.003,010.003,010.002,909.275,400
Jul 23, 20243,010.003,050.003,010.003,040.002,938.266,100
Jul 22, 20243,030.003,035.003,000.003,005.002,904.444,300
Jul 19, 20243,010.003,015.002,990.002,990.002,889.944,300
Jul 18, 20242,972.003,035.002,972.003,010.002,909.275,100
Jul 17, 20242,972.002,978.002,965.002,971.002,871.573,300
Jul 16, 20242,990.002,992.002,973.002,973.002,873.514,500
Jul 12, 20242,979.002,987.002,973.002,973.002,873.513,300
Jul 11, 20242,979.003,000.002,979.002,980.002,880.273,200
Jul 10, 20242,980.003,005.002,973.002,978.002,878.343,300
Jul 9, 20243,050.003,050.002,980.002,980.002,880.278,300
Jul 8, 20243,000.003,090.002,985.002,996.002,895.7426,500
Jul 5, 20242,972.002,972.002,950.002,954.002,855.143,000
Jul 4, 20242,932.002,989.002,932.002,962.002,862.889,900
Jul 3, 20242,941.002,941.002,935.002,936.002,837.754,500
Jul 2, 20242,950.002,950.002,940.002,941.002,842.584,800
Jul 1, 20242,940.002,955.002,940.002,940.002,841.613,700
Jun 28, 20242,938.002,945.002,930.002,934.002,835.813,100
Jun 27, 20242,936.002,955.002,933.002,937.002,838.714,400
Jun 26, 20242,965.002,983.002,934.002,935.002,836.788,200
Jun 25, 20242,950.002,980.002,931.002,964.002,864.8116,100
Jun 24, 20242,936.002,997.002,936.002,991.002,890.909,400
Jun 21, 20242,918.002,950.002,916.002,933.002,834.857,300
Jun 20, 20242,911.002,927.002,905.002,910.002,812.623,800
Jun 19, 20242,896.002,921.002,896.002,910.002,812.625,500
Jun 18, 20242,882.002,918.002,882.002,896.002,799.084,200
Jun 17, 20242,890.002,907.002,877.002,877.002,780.727,200
Jun 14, 20242,886.002,910.002,879.002,890.002,793.286,400
Jun 13, 20242,910.002,910.002,886.002,886.002,789.423,400
Jun 12, 20242,901.002,904.002,888.002,888.002,791.353,400
Jun 11, 20242,915.002,916.002,901.002,902.002,804.884,200
Jun 10, 20242,927.002,927.002,900.002,902.002,804.884,100
Jun 7, 20242,893.002,901.002,887.002,887.002,790.392,900
Jun 6, 20242,904.002,915.002,892.002,893.002,796.184,900
Jun 5, 20242,900.002,930.002,883.002,904.002,806.824,500
Jun 4, 20242,877.002,914.002,876.002,914.002,816.487,100
Jun 3, 20242,862.002,900.002,861.002,861.002,765.264,400
May 31, 20242,870.002,893.002,859.002,859.002,763.324,100
May 30, 20242,890.002,920.002,872.002,873.002,776.854,500
May 29, 20242,940.002,940.002,896.002,896.002,799.085,400
May 28, 20242,899.002,930.002,891.002,913.002,815.514,200
May 27, 20242,900.002,900.002,872.002,899.002,801.984,600
May 24, 20242,848.002,920.002,826.002,900.002,802.9529,300
May 23, 20242,901.002,911.002,835.002,850.002,754.6218,800