Tokyo - Delayed Quote JPY

Alfresa Holdings Corporation (2784.T)

Compare
2,118.00
+8.50
+(0.40%)
As of 9:52:50 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20252,125.002,130.002,114.502,118.002,118.0063,100
Jan 24, 20252,125.502,130.002,108.502,109.502,109.50453,400
Jan 23, 20252,072.002,120.002,070.002,120.002,120.00617,100
Jan 22, 20252,078.002,090.502,070.502,086.002,086.00571,400
Jan 21, 20252,080.002,084.002,072.502,082.002,082.00441,500
Jan 20, 20252,079.502,079.502,058.002,072.002,072.00442,400
Jan 17, 20252,073.502,083.002,060.502,081.502,081.50634,100
Jan 16, 20252,096.502,104.502,087.002,092.502,092.50525,500
Jan 15, 20252,102.002,115.502,083.502,098.502,098.50480,700
Jan 14, 20252,114.502,134.502,092.502,100.002,100.00585,800
Jan 10, 20252,110.002,123.002,100.502,100.502,100.50497,200
Jan 9, 20252,166.502,167.502,114.002,124.002,124.00408,500
Jan 8, 20252,156.002,158.502,133.002,153.002,153.00412,800
Jan 7, 20252,158.502,175.002,150.502,164.502,164.50333,200
Jan 6, 20252,160.002,169.002,151.002,159.002,159.00445,100
Dec 30, 20242,188.502,193.002,152.502,164.002,164.00246,100
Dec 27, 20242,157.002,173.002,142.002,173.002,173.00307,900
Dec 26, 20242,132.502,158.502,119.502,157.002,157.00333,400
Dec 25, 20242,149.002,149.002,107.502,128.502,128.50349,000
Dec 24, 20242,168.002,168.002,134.002,147.502,147.50241,700
Dec 23, 20242,140.002,165.502,138.002,156.002,156.00214,400
Dec 20, 20242,168.002,171.002,146.502,154.502,154.50425,700
Dec 19, 20242,137.002,171.002,130.502,149.002,149.00444,100
Dec 18, 20242,185.002,187.502,143.002,149.502,149.50352,700
Dec 17, 20242,219.002,219.002,181.002,182.502,182.50312,200
Dec 16, 20242,215.502,229.002,203.502,219.002,219.00287,700
Dec 13, 20242,183.002,224.502,180.002,215.502,215.50470,100
Dec 12, 20242,220.002,233.002,206.502,209.002,209.00452,600
Dec 11, 20242,213.502,218.002,197.002,208.502,208.50457,300
Dec 10, 20242,198.502,212.502,189.502,202.002,202.00396,900
Dec 9, 20242,190.502,196.502,176.002,181.502,181.50452,500
Dec 6, 20242,205.002,205.002,159.502,180.002,180.00373,600
Dec 5, 20242,230.002,234.502,195.002,206.002,206.00493,300
Dec 4, 20242,222.502,244.002,198.002,231.502,231.50559,200
Dec 3, 20242,200.502,249.502,190.002,222.502,222.50730,100
Dec 2, 20242,164.002,193.002,151.002,189.502,189.50377,100
Nov 29, 20242,171.502,183.502,158.502,164.002,164.00378,000
Nov 28, 20242,181.002,202.502,157.002,186.502,186.50400,600
Nov 27, 20242,196.502,215.002,150.502,181.002,181.00502,000
Nov 26, 20242,207.002,227.002,192.502,216.502,216.50340,900
Nov 25, 20242,275.502,285.002,202.002,209.502,209.50823,700
Nov 22, 20242,259.502,275.502,230.002,274.502,274.50316,500
Nov 21, 20242,263.002,278.002,242.502,259.502,259.50332,300
Nov 20, 20242,270.502,291.502,239.502,249.002,249.00435,300
Nov 19, 20242,254.002,285.002,244.502,267.002,267.00677,900
Nov 18, 20242,237.002,256.002,216.502,237.002,237.00645,500
Nov 15, 20242,258.002,279.502,244.502,246.502,246.50684,700
Nov 14, 20242,207.002,255.502,204.002,239.002,239.00572,900
Nov 13, 20242,227.002,232.502,193.002,203.002,203.00607,700
Nov 12, 20242,194.502,227.002,191.002,227.002,227.00520,300
Nov 11, 20242,170.502,208.002,165.002,194.502,194.50406,700
Nov 8, 20242,174.002,219.002,166.002,184.002,184.00546,000
Nov 7, 20242,167.002,221.502,165.002,204.002,204.00522,900
Nov 6, 20242,209.002,230.002,170.002,170.002,170.00425,400
Nov 5, 20242,161.502,232.502,151.002,211.002,211.00418,300
Nov 1, 20242,181.002,188.002,131.502,143.502,143.50402,800
Oct 31, 20242,209.502,222.002,183.002,211.502,211.50540,400
Oct 30, 20242,215.502,221.502,178.002,211.002,211.002,327,000
Oct 29, 20242,200.002,209.502,183.002,203.002,203.00461,400
Oct 28, 20242,201.502,219.502,181.002,186.502,186.50282,500
Oct 25, 20242,248.502,249.502,188.502,202.002,202.00277,200
Oct 24, 20242,242.002,251.002,226.502,237.002,237.00303,000
Oct 23, 20242,291.502,291.502,248.002,258.002,258.00239,600
Oct 22, 20242,310.002,310.002,265.502,280.002,280.00400,600
Oct 21, 20242,293.502,318.502,280.502,315.002,315.00345,000
Oct 18, 20242,310.002,328.002,297.502,298.502,298.50380,000
Oct 17, 20242,324.002,324.002,295.502,313.502,313.50363,600
Oct 16, 20242,323.002,354.002,309.002,319.002,319.00364,700
Oct 15, 20242,325.002,342.502,316.502,330.002,330.00431,800
Oct 11, 20242,321.002,325.502,290.002,313.002,313.00307,200
Oct 10, 20242,341.002,349.502,324.002,338.002,338.00338,400
Oct 9, 20242,351.502,359.502,320.002,339.002,339.00335,100
Oct 8, 20242,322.002,361.502,319.002,348.502,348.50314,500
Oct 7, 20242,351.502,388.002,319.002,361.502,361.50427,300
Oct 4, 20242,320.002,338.002,295.502,334.502,334.50430,800
Oct 3, 20242,308.002,320.002,283.002,293.502,293.50280,400
Oct 2, 20242,285.002,305.002,257.502,272.502,272.50405,900
Oct 1, 20242,269.502,289.502,245.502,278.502,278.50325,900
Sep 30, 20242,255.002,282.002,209.502,256.002,256.00375,100
Sep 27, 2024 31.00 Dividend
Sep 27, 20242,306.502,320.502,250.002,299.002,299.00457,100
Sep 26, 20242,324.502,360.502,300.002,353.002,322.00683,500
Sep 25, 20242,311.002,326.002,283.002,288.502,258.35364,400
Sep 24, 20242,260.002,296.002,241.002,289.002,258.84342,000
Sep 20, 20242,277.002,291.002,242.502,252.502,222.82530,200
Sep 19, 20242,322.002,341.502,272.002,274.002,244.04374,000
Sep 18, 20242,310.002,322.002,268.002,287.002,256.87390,600
Sep 17, 20242,314.002,330.502,277.002,319.502,288.94421,100
Sep 13, 20242,308.502,325.002,282.502,290.502,260.32509,900
Sep 12, 20242,350.002,361.502,307.502,335.502,304.73520,000
Sep 11, 20242,425.002,431.002,329.002,350.502,319.53454,200
Sep 10, 20242,411.002,433.002,397.002,414.502,382.69439,900
Sep 9, 20242,379.502,432.002,333.502,419.502,387.62368,000
Sep 6, 20242,430.002,439.502,418.502,421.002,389.10344,900
Sep 5, 20242,410.502,473.502,406.002,455.502,423.15270,300
Sep 4, 20242,376.002,444.502,364.002,411.002,379.24383,200
Sep 3, 20242,398.502,433.502,393.002,426.002,394.04306,700
Sep 2, 20242,402.502,405.502,372.502,384.002,352.59306,900
Aug 30, 20242,348.502,410.502,330.002,396.002,364.43506,400
Aug 29, 20242,375.002,398.502,352.002,357.002,325.951,649,100
Aug 28, 20242,340.002,370.002,339.502,370.002,338.78293,700
Aug 27, 20242,330.502,358.002,320.002,346.002,315.09244,400
Aug 26, 20242,333.502,346.502,314.002,330.502,299.80252,900
Aug 23, 20242,350.502,352.002,317.002,348.002,317.07389,100
Aug 22, 20242,335.002,354.002,318.502,340.502,309.66413,500
Aug 21, 20242,326.002,338.502,312.502,327.002,296.34388,400
Aug 20, 20242,327.002,348.502,310.002,327.502,296.84371,100
Aug 19, 20242,326.502,354.502,289.502,312.502,282.03597,500
Aug 16, 20242,283.002,327.002,266.002,316.502,285.98540,900
Aug 15, 20242,258.002,258.002,229.002,233.002,203.58337,100
Aug 14, 20242,209.502,240.002,185.502,226.502,197.17399,300
Aug 13, 20242,120.502,188.002,072.002,178.002,149.31502,900
Aug 9, 20242,168.002,200.002,112.002,152.002,123.65554,700
Aug 8, 20242,068.502,157.002,040.002,118.002,090.10648,100
Aug 7, 20242,144.002,257.002,107.002,112.502,084.67625,800
Aug 6, 20242,046.502,257.002,038.002,212.502,183.35679,300
Aug 5, 20242,102.502,119.001,929.002,003.501,977.10562,500
Aug 2, 20242,244.502,266.502,133.502,143.502,115.26524,600
Aug 1, 20242,331.002,349.502,285.002,294.502,264.27402,500
Jul 31, 20242,330.502,367.002,306.002,364.002,332.86460,600
Jul 30, 20242,410.002,410.002,336.002,348.502,317.56382,800
Jul 29, 20242,375.002,417.502,361.002,410.002,378.25471,200
Jul 26, 20242,370.502,370.502,322.502,354.502,323.48350,300
Jul 25, 20242,334.002,356.002,308.502,340.002,309.17464,400
Jul 24, 20242,318.002,360.002,315.502,340.002,309.17394,400
Jul 23, 20242,331.002,346.502,310.002,330.002,299.30381,900
Jul 22, 20242,327.502,327.502,301.002,308.002,277.59279,800
Jul 19, 20242,313.002,315.002,287.002,315.002,284.50519,800
Jul 18, 20242,306.002,334.002,293.002,314.502,284.01516,200
Jul 17, 20242,278.002,309.502,267.502,297.002,266.74357,900
Jul 16, 20242,273.002,292.002,258.502,269.002,239.11404,700
Jul 12, 20242,254.002,282.002,248.502,270.502,240.59421,800
Jul 11, 20242,259.502,272.502,246.002,268.002,238.12626,500
Jul 10, 20242,185.002,256.502,184.002,238.502,209.01585,600
Jul 9, 20242,134.002,175.502,127.502,163.502,135.00526,000
Jul 8, 20242,134.002,141.502,118.502,120.502,092.56408,900
Jul 5, 20242,172.502,181.502,135.502,142.002,113.78323,500
Jul 4, 20242,193.002,197.002,164.502,168.502,139.93266,800
Jul 3, 20242,211.502,211.502,171.502,182.002,153.25518,400
Jul 2, 20242,192.002,222.502,176.002,214.502,185.32360,500
Jul 1, 20242,220.002,236.002,188.002,199.002,170.03323,400
Jun 28, 20242,206.002,216.002,189.502,203.002,173.98246,900
Jun 27, 20242,189.002,217.502,189.002,196.502,167.56311,100
Jun 26, 20242,190.002,222.502,190.002,206.002,176.94370,500
Jun 25, 20242,174.502,212.502,160.002,210.002,180.88373,600
Jun 24, 20242,134.502,161.002,119.502,153.502,125.13399,300
Jun 21, 20242,120.002,129.502,104.002,107.502,079.73675,300
Jun 20, 20242,108.502,121.502,069.502,101.502,073.81506,200
Jun 19, 20242,120.002,129.002,106.502,118.502,090.59407,000
Jun 18, 20242,140.002,140.002,114.002,120.002,092.07268,300
Jun 17, 20242,119.002,120.502,094.002,120.002,092.07343,400
Jun 14, 20242,085.002,128.002,082.502,120.002,092.07672,600
Jun 13, 20242,149.502,149.502,095.502,101.002,073.32270,600
Jun 12, 20242,151.002,155.002,114.502,136.502,108.35416,200
Jun 11, 20242,202.502,213.502,163.502,167.002,138.45256,700
Jun 10, 20242,176.502,205.002,175.002,191.002,162.13242,400
Jun 7, 20242,204.502,226.002,191.002,197.502,168.55233,300
Jun 6, 20242,207.002,207.002,167.002,184.502,155.72252,200
Jun 5, 20242,210.002,216.002,167.502,190.002,161.15245,700
Jun 4, 20242,179.502,232.002,173.002,229.502,200.13225,200
Jun 3, 20242,241.002,275.502,228.002,229.502,200.13326,600
May 31, 20242,200.002,224.502,180.502,213.502,184.34484,000
May 30, 20242,126.502,182.002,122.002,182.002,153.25394,900
May 29, 20242,128.002,146.002,114.502,122.002,094.04371,000
May 28, 20242,124.002,146.002,115.502,129.502,101.44292,400
May 27, 20242,139.002,150.502,107.502,140.002,111.81217,400
May 24, 20242,142.002,158.502,131.502,147.002,118.71320,400
May 23, 20242,141.002,163.002,137.002,145.502,117.23299,800
May 22, 20242,142.002,151.502,125.502,142.002,113.78537,200
May 21, 20242,155.002,173.002,141.502,143.002,114.77323,400
May 20, 20242,119.502,153.502,119.502,142.002,113.78378,900
May 17, 20242,124.502,140.002,101.502,118.502,090.59463,700
May 16, 20242,103.002,147.002,102.002,142.002,113.78666,200
May 15, 20242,224.502,279.002,086.502,098.502,070.85834,500
May 14, 20242,361.002,377.002,274.502,324.502,293.88405,100
May 13, 20242,383.502,390.002,354.502,367.002,335.82338,900
May 10, 20242,403.002,406.002,372.002,380.502,349.14268,700
May 9, 20242,388.002,409.002,377.502,377.502,346.18360,600
May 8, 20242,379.502,395.002,364.002,385.502,354.07434,600
May 7, 20242,375.002,388.502,368.002,373.502,342.23299,300
May 2, 20242,370.002,391.502,366.502,390.002,358.51605,300
May 1, 20242,328.502,374.502,320.502,350.502,319.53644,000
Apr 30, 20242,339.002,359.002,308.502,336.002,305.22685,100
Apr 26, 20242,244.502,312.502,237.002,295.002,264.76958,800
Apr 25, 20242,233.002,235.002,198.002,202.502,173.48330,400
Apr 24, 20242,232.002,244.002,207.502,235.002,205.55461,200
Apr 23, 20242,205.502,226.502,192.502,214.002,184.83256,700
Apr 22, 20242,170.002,207.002,160.002,203.502,174.47381,400
Apr 19, 20242,179.502,185.002,133.002,148.002,119.70483,700
Apr 18, 20242,209.002,224.002,200.002,205.002,175.95357,700
Apr 17, 20242,210.002,210.002,177.002,188.502,159.67434,800
Apr 16, 20242,196.002,215.502,188.002,210.002,180.88541,400
Apr 15, 20242,174.502,216.502,168.502,210.002,180.88416,400
Apr 12, 20242,196.502,216.002,175.502,197.002,168.06482,000
Apr 11, 20242,181.002,194.502,165.502,179.502,150.79493,500
Apr 10, 20242,205.502,222.002,198.002,204.002,174.96307,100
Apr 9, 20242,220.002,225.002,200.502,210.502,181.38214,300
Apr 8, 20242,210.002,221.502,203.002,212.502,183.35389,400
Apr 5, 20242,186.002,210.002,174.002,198.002,169.04419,000
Apr 4, 20242,204.002,207.002,175.502,185.002,156.21491,800
Apr 3, 20242,200.002,224.502,193.002,203.502,174.47490,800
Apr 2, 20242,220.002,229.502,184.002,191.502,162.63371,700
Apr 1, 20242,232.002,249.002,208.002,223.002,193.71305,500
Mar 29, 20242,193.002,222.002,188.002,213.002,183.84128,000
Mar 28, 2024 31.00 Dividend
Mar 28, 20242,235.002,238.002,179.502,193.002,164.11481,500
Mar 27, 20242,267.002,297.002,258.502,281.502,220.85583,700
Mar 26, 20242,260.002,278.502,250.502,266.502,206.25407,900
Mar 25, 20242,300.002,304.502,270.502,275.002,214.52437,600
Mar 22, 20242,292.002,302.002,270.502,294.502,233.50497,200
Mar 21, 20242,276.002,306.502,276.002,292.502,231.56450,800
Mar 19, 20242,256.502,295.002,246.002,280.502,219.88350,100
Mar 18, 20242,260.502,282.502,258.502,264.502,204.30370,200
Mar 15, 20242,232.502,262.002,224.002,245.002,185.32592,400
Mar 14, 20242,236.002,236.002,202.002,234.002,174.61415,800
Mar 13, 20242,235.502,237.002,208.502,221.502,162.45394,900
Mar 12, 20242,195.002,221.502,176.502,221.502,162.45541,100
Mar 11, 20242,226.002,227.002,153.502,186.502,128.38547,400
Mar 8, 20242,209.002,279.502,200.502,267.002,206.74682,600
Mar 7, 20242,214.502,247.002,212.502,238.002,178.51496,200
Mar 6, 20242,186.002,207.002,175.002,195.502,137.14478,000
Mar 5, 20242,220.002,228.502,188.002,210.002,151.25415,100
Mar 4, 20242,205.002,223.502,191.502,216.502,157.58474,800
Mar 1, 20242,201.002,254.002,201.002,225.002,165.85488,900
Feb 29, 20242,254.002,261.502,214.002,236.502,177.05872,800
Feb 28, 20242,271.002,304.502,250.502,259.502,199.44638,000
Feb 27, 20242,275.002,326.502,266.002,303.002,241.78644,000
Feb 26, 20242,317.502,324.002,280.002,293.502,232.53461,200
Feb 22, 20242,317.502,335.002,304.502,317.502,255.89432,400
Feb 21, 20242,310.002,345.002,301.502,327.002,265.14324,200
Feb 20, 20242,319.502,330.502,300.002,319.002,257.35269,500
Feb 19, 20242,316.002,345.502,298.502,323.502,261.73218,500
Feb 16, 20242,291.002,350.002,277.502,320.002,258.33499,800
Feb 15, 20242,277.002,278.002,213.502,253.002,193.11532,200
Feb 14, 20242,331.002,355.002,260.502,276.002,215.50464,200
Feb 13, 20242,295.002,336.002,254.502,331.002,269.03556,000
Feb 9, 20242,241.002,314.002,238.002,298.502,237.40756,800
Feb 8, 20242,370.502,430.502,353.502,391.002,327.44510,500
Feb 7, 20242,380.502,404.002,367.002,394.502,330.85372,700
Feb 6, 20242,365.002,394.502,343.502,369.002,306.02364,600
Feb 5, 20242,379.002,379.002,379.002,379.002,315.76129,200
Feb 2, 20242,425.002,439.502,412.002,412.002,347.88188,800
Feb 1, 20242,459.002,462.002,413.502,442.002,377.08285,900
Jan 31, 20242,399.502,426.002,384.002,426.002,361.51400,500
Jan 30, 20242,450.002,455.502,424.002,429.002,364.43320,000
Jan 29, 20242,414.002,447.002,413.502,434.002,369.30272,400

Related Tickers

ABG.DU AmerisourceBergen Corp
236.05
-0.88%
 
ABG.MU AmerisourceBergen Corp
234.80
0.00%
 
COR Cencora, Inc.
248.48
+0.22%
 
CAH Cardinal Health, Inc.
128.83
-0.36%
 
MCK McKesson Corporation
591.58
-0.94%