Tokyo - Delayed Quote JPY

No.1 Co.,Ltd (3562.T)

1,949.00
+7.00
+(0.36%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20251,930.001,949.001,927.001,949.001,949.009,100
May 21, 20251,950.001,966.001,941.001,942.001,942.0010,000
May 20, 20251,970.001,972.001,950.001,951.001,951.009,800
May 19, 20251,931.001,970.001,931.001,970.001,970.0021,000
May 16, 20251,940.001,941.001,920.001,931.001,931.0013,900
May 15, 20251,951.001,965.001,936.001,937.001,937.0015,600
May 14, 20251,955.001,968.001,942.001,966.001,966.0021,700
May 13, 20251,946.001,958.001,930.001,957.001,957.0012,900
May 12, 20251,942.001,959.001,939.001,946.001,946.0020,100
May 9, 20251,922.001,941.001,921.001,935.001,935.0027,100
May 8, 20251,934.001,938.001,915.001,921.001,921.0010,900
May 7, 20251,939.001,939.001,908.001,926.001,926.0013,100
May 2, 20251,942.001,961.001,920.001,927.001,927.0027,900
May 1, 20251,936.001,961.001,910.001,953.001,953.0037,600
Apr 30, 20251,931.001,939.001,916.001,923.001,923.0018,100
Apr 28, 20251,881.001,930.001,873.001,928.001,928.0033,900
Apr 25, 20251,881.001,881.001,852.001,876.001,876.0021,300
Apr 24, 20251,857.001,881.001,853.001,860.001,860.0015,600
Apr 23, 20251,852.001,866.001,852.001,856.001,856.0017,500
Apr 22, 20251,855.001,878.001,845.001,850.001,850.0028,200
Apr 21, 20251,849.001,856.001,845.001,848.001,848.0014,600
Apr 18, 20251,841.001,860.001,825.001,858.001,858.0021,500
Apr 17, 20251,814.001,835.001,799.001,832.001,832.0020,900
Apr 16, 20251,811.001,822.001,798.001,815.001,815.0016,100
Apr 15, 20251,805.001,815.001,795.001,801.001,801.0015,000
Apr 14, 20251,779.001,810.001,766.001,804.001,804.0032,000
Apr 11, 20251,698.001,743.001,671.001,743.001,743.0020,800
Apr 10, 20251,764.001,764.001,700.001,727.001,727.0026,400
Apr 9, 20251,640.001,666.001,611.001,649.001,649.0044,500
Apr 8, 20251,649.001,678.001,620.001,658.001,658.0079,200
Apr 7, 20251,554.001,582.001,520.001,534.001,534.00105,900
Apr 4, 20251,702.001,727.001,642.001,676.001,676.0082,700
Apr 3, 20251,730.001,770.001,720.001,751.001,751.0032,500
Apr 2, 20251,807.001,828.001,784.001,784.001,784.0022,300
Apr 1, 20251,837.001,850.001,800.001,806.001,806.0013,800
Mar 31, 20251,819.001,825.001,796.001,818.001,818.0029,200
Mar 28, 20251,798.001,845.001,798.001,845.001,845.0023,100
Mar 27, 20251,814.001,820.001,784.001,794.001,794.0046,600
Mar 26, 20251,863.001,863.001,818.001,827.001,827.0035,500
Mar 25, 20251,835.001,864.001,831.001,864.001,864.0021,700
Mar 24, 20251,835.001,846.001,822.001,832.001,832.0022,000
Mar 21, 20251,859.001,865.001,838.001,838.001,838.0025,100
Mar 19, 20251,813.001,859.001,801.001,850.001,850.0027,300
Mar 18, 20251,760.001,827.001,760.001,827.001,827.0035,700
Mar 17, 20251,789.001,789.001,755.001,755.001,755.0036,100
Mar 14, 20251,735.001,764.001,735.001,761.001,761.0029,300
Mar 13, 20251,725.001,732.001,718.001,730.001,730.0015,600
Mar 12, 20251,726.001,739.001,709.001,712.001,712.0027,100
Mar 11, 20251,689.001,723.001,666.001,722.001,722.0043,200
Mar 10, 20251,688.001,716.001,674.001,693.001,693.0024,000
Mar 7, 20251,684.001,709.001,670.001,677.001,677.0041,900
Mar 6, 20251,684.001,700.001,684.001,689.001,689.0026,800
Mar 5, 20251,685.001,705.001,676.001,677.001,677.0050,500
Mar 4, 20251,702.001,711.001,662.001,690.001,690.00106,600
Mar 3, 20251,725.001,727.001,702.001,711.001,711.0066,700
Feb 28, 20251,751.001,756.001,728.001,729.001,729.0062,300
Feb 27, 2025 0.5 Dividend
Feb 27, 20251,736.001,815.001,726.001,780.001,780.00160,000
Feb 26, 20251,970.001,978.001,945.001,953.001,952.50104,200
Feb 25, 20251,969.001,996.001,955.001,955.001,954.5076,100
Feb 21, 20251,919.001,958.001,916.001,953.001,952.5048,400
Feb 20, 20251,930.001,932.001,887.001,923.001,922.5192,500
Feb 19, 20252,034.002,034.001,940.001,941.001,940.50140,800
Feb 18, 20252,054.002,054.002,038.002,038.002,037.4845,500
Feb 17, 20252,053.002,059.002,041.002,054.002,053.4748,600
Feb 14, 20252,073.002,073.002,044.002,054.002,053.4797,300
Feb 13, 20252,106.002,118.002,080.002,114.002,113.4645,600
Feb 12, 20252,090.002,103.002,081.002,103.002,102.4644,900
Feb 10, 20252,074.002,096.002,070.002,083.002,082.4730,900
Feb 7, 20252,084.002,084.002,052.002,074.002,073.4727,800
Feb 6, 20252,041.002,078.002,041.002,073.002,072.4723,900
Feb 5, 20252,091.002,095.002,041.002,046.002,045.4868,500
Feb 4, 20252,132.002,152.002,076.002,083.002,082.4799,100
Feb 3, 20252,125.002,129.002,104.002,128.002,127.4651,300
Jan 31, 20252,136.002,145.002,114.002,129.002,128.4658,300
Jan 30, 20252,134.002,143.002,101.002,143.002,142.4545,100
Jan 29, 20252,123.002,143.002,116.002,134.002,133.4535,600
Jan 28, 20252,126.002,131.002,095.002,112.002,111.4633,900
Jan 27, 20252,141.002,148.002,093.002,112.002,111.4673,900
Jan 24, 20252,040.002,138.002,040.002,138.002,137.45100,300
Jan 23, 20252,060.002,073.002,020.002,033.002,032.4846,900
Jan 22, 20252,046.002,070.002,029.002,041.002,040.4853,400
Jan 21, 20252,034.002,060.002,019.002,032.002,031.4882,200
Jan 20, 20251,990.002,025.001,990.002,012.002,011.4875,600
Jan 17, 20251,954.001,994.001,935.001,988.001,987.4962,100
Jan 16, 20251,989.001,989.001,946.001,950.001,949.5045,400
Jan 15, 20252,013.002,018.001,941.001,955.001,954.5087,700
Jan 14, 20251,927.002,048.001,926.002,022.002,021.48211,800
Jan 10, 20251,895.001,914.001,887.001,896.001,895.5156,200
Jan 9, 20251,953.001,953.001,895.001,902.001,901.5197,100
Jan 8, 20251,965.001,982.001,931.001,940.001,939.5066,200
Jan 7, 20251,968.001,976.001,940.001,965.001,964.5043,100
Jan 6, 20252,020.002,049.001,932.001,933.001,932.51152,400
Dec 30, 20241,981.002,005.001,970.002,002.002,001.4982,800
Dec 27, 20241,969.001,975.001,945.001,968.001,967.5056,100
Dec 26, 20241,940.001,995.001,915.001,970.001,969.5072,100
Dec 25, 20241,970.001,980.001,947.001,955.001,954.5033,800
Dec 24, 20241,987.002,014.001,964.001,970.001,969.5054,800
Dec 23, 20241,965.002,012.001,965.001,971.001,970.5094,700
Dec 20, 20241,936.001,939.001,900.001,926.001,925.5130,800
Dec 19, 20241,871.001,922.001,862.001,920.001,919.5139,300
Dec 18, 20241,900.001,933.001,891.001,903.001,902.5138,600
Dec 17, 20241,947.001,947.001,890.001,900.001,899.5147,300
Dec 16, 20241,968.001,968.001,919.001,938.001,937.5060,600
Dec 13, 20241,949.001,978.001,949.001,966.001,965.5059,200
Dec 12, 20241,914.001,951.001,896.001,937.001,936.5060,200
Dec 11, 20241,881.001,898.001,854.001,898.001,897.5130,400
Dec 10, 20241,897.001,910.001,870.001,878.001,877.5243,200
Dec 9, 20241,860.001,920.001,859.001,896.001,895.5173,000
Dec 6, 20241,861.001,864.001,820.001,844.001,843.5346,500
Dec 5, 20241,865.001,866.001,830.001,855.001,854.5351,800
Dec 4, 20241,854.001,869.001,838.001,850.001,849.5358,100
Dec 3, 20241,776.001,820.001,776.001,820.001,819.5354,200
Dec 2, 20241,776.001,793.001,767.001,774.001,773.5552,700
Nov 29, 20241,770.001,778.001,752.001,776.001,775.5536,900
Nov 28, 20241,733.001,788.001,728.001,770.001,769.5571,300
Nov 27, 20241,727.001,738.001,714.001,727.001,726.5658,500
Nov 26, 20241,695.001,712.001,695.001,710.001,709.5661,200
Nov 25, 20241,685.001,700.001,680.001,689.001,688.5777,400
Nov 22, 20241,655.001,678.001,654.001,673.001,672.5749,300
Nov 21, 20241,645.001,658.001,645.001,654.001,653.5865,400
Nov 20, 20241,638.001,650.001,635.001,640.001,639.5860,500
Nov 19, 20241,643.001,653.001,628.001,637.001,636.5870,500
Nov 18, 20241,646.001,646.001,623.001,631.001,630.5881,200
Nov 15, 20241,650.001,650.001,619.001,645.001,644.58114,000
Nov 14, 20241,670.001,672.001,647.001,660.001,659.5889,500
Nov 13, 20241,673.001,674.001,664.001,670.001,669.5742,400
Nov 12, 20241,679.001,680.001,666.001,671.001,670.5739,000
Nov 11, 20241,659.001,676.001,654.001,670.001,669.5773,800
Nov 8, 20241,705.001,705.001,650.001,653.001,652.58171,000
Nov 7, 20241,678.001,705.001,670.001,699.001,698.5785,000
Nov 6, 20241,690.001,690.001,657.001,674.001,673.57102,100
Nov 5, 20241,664.001,700.001,653.001,670.001,669.57203,500
Nov 1, 20241,640.001,657.001,624.001,644.001,643.58244,600
Oct 31, 20241,641.001,648.001,601.001,632.001,631.58259,900
Oct 30, 20241,650.001,675.001,583.001,649.001,648.581,215,000
Oct 29, 20241,315.001,315.001,315.001,315.001,314.6615,700
Oct 28, 20241,015.001,015.001,015.001,015.001,014.7413,600
Oct 25, 2024880.00880.00858.00865.00864.7810,600
Oct 24, 2024850.00884.00850.00861.00860.7814,100
Oct 23, 2024874.00874.00850.00854.00853.7829,100
Oct 22, 2024882.00882.00866.00866.00865.789,500
Oct 21, 2024878.00882.00873.00876.00875.7811,600
Oct 18, 2024887.00887.00880.00881.00880.777,600
Oct 17, 2024886.00889.00883.00888.00887.776,100
Oct 16, 2024886.00886.00878.00886.00885.773,000
Oct 15, 2024885.00902.00880.00886.00885.7731,200
Oct 11, 2024869.00889.00865.00886.00885.7715,600
Oct 10, 2024867.00867.00861.00867.00866.784,400
Oct 9, 2024867.00868.00863.00867.00866.7824,200
Oct 8, 2024868.00871.00865.00867.00866.7820,400
Oct 7, 2024872.00875.00866.00867.00866.7834,400
Oct 4, 2024870.00878.00868.00870.00869.7836,700
Oct 3, 2024876.00877.00865.00867.00866.7839,300
Oct 2, 2024891.00894.00867.00868.00867.7847,800
Oct 1, 2024894.00904.00891.00894.00893.7715,200
Sep 30, 2024887.00894.00880.00894.00893.778,800
Sep 27, 2024909.00913.00894.00897.00896.7712,000
Sep 26, 2024890.00897.00883.00894.00893.7714,000
Sep 25, 2024891.00894.00883.00892.00891.7713,100
Sep 24, 2024891.00891.00880.00890.00889.7716,300
Sep 20, 2024879.00884.00875.00876.00875.7821,300
Sep 19, 2024876.00886.00867.00875.00874.78103,600
Sep 18, 2024910.00913.00872.00886.00885.7764,200
Sep 17, 2024930.00930.00910.00911.00910.775,300
Sep 13, 2024941.00947.00927.00930.00929.764,800
Sep 12, 2024935.00941.00930.00941.00940.762,500
Sep 11, 2024946.00946.00914.00928.00927.767,900
Sep 10, 2024954.00973.00939.00941.00940.7613,000
Sep 9, 2024940.00974.00929.00959.00958.7514,300
Sep 6, 2024961.00970.00949.00951.00950.763,600
Sep 5, 2024940.00976.00940.00965.00964.7512,800
Sep 4, 2024943.00952.00935.00952.00951.7622,500
Sep 3, 2024972.00979.00945.00955.00954.7618,900
Sep 2, 2024983.00999.00969.00972.00971.7512,100
Aug 30, 2024991.00993.00975.00981.00980.755,100
Aug 29, 2024 0.5 Dividend
Aug 29, 2024991.001,009.00981.00984.00983.7513,800
Aug 28, 20241,008.001,015.00996.001,004.001,003.2410,100
Aug 27, 20241,047.001,047.00999.001,007.001,006.2422,900
Aug 26, 2024997.001,039.00984.001,025.001,024.2313,900
Aug 23, 2024977.00997.00974.00982.00981.2613,700
Aug 22, 2024962.00998.00962.00984.00983.2610,900
Aug 21, 2024964.00970.00949.00970.00969.2711,100
Aug 20, 2024972.00972.00940.00957.00956.2814,600
Aug 19, 2024985.00985.00940.00942.00941.2948,700
Aug 16, 2024997.001,000.00980.00990.00989.2530,400
Aug 15, 2024971.00990.00967.00982.00981.2615,700
Aug 14, 2024944.00979.00940.00978.00977.2618,700
Aug 13, 2024935.00952.00935.00945.00944.2910,100
Aug 9, 2024910.00938.00906.00930.00929.3029,200
Aug 8, 2024920.00920.00894.00901.00900.3244,000
Aug 7, 2024867.00930.00867.00905.00904.3220,700
Aug 6, 2024928.00940.00880.00897.00896.3234,500
Aug 5, 2024920.00960.00830.00830.00829.3779,700
Aug 2, 20241,000.001,023.00980.00980.00979.2654,100
Aug 1, 20241,111.001,111.001,034.001,074.001,073.1922,600
Jul 31, 20241,088.001,100.001,078.001,100.001,099.177,500
Jul 30, 20241,107.001,109.001,071.001,092.001,091.1825,900
Jul 29, 20241,125.001,149.001,102.001,120.001,119.1614,000
Jul 26, 20241,185.001,185.001,113.001,125.001,124.1525,100
Jul 25, 20241,147.001,183.001,147.001,168.001,167.1219,400
Jul 24, 20241,160.001,163.001,141.001,159.001,158.1317,000
Jul 23, 20241,161.001,171.001,140.001,155.001,154.1325,700
Jul 22, 20241,190.001,197.001,120.001,161.001,160.1248,000
Jul 19, 20241,245.001,245.001,187.001,191.001,190.1033,800
Jul 18, 20241,230.001,255.001,220.001,245.001,244.0644,000
Jul 17, 20241,184.001,270.001,180.001,260.001,259.0587,400
Jul 16, 20241,120.001,185.001,120.001,180.001,179.1188,700
Jul 12, 20241,099.001,115.001,091.001,107.001,106.1737,600
Jul 11, 20241,094.001,114.001,086.001,101.001,100.1722,000
Jul 10, 20241,102.001,112.001,085.001,088.001,087.1814,700
Jul 9, 20241,109.001,126.001,099.001,103.001,102.1716,600
Jul 8, 20241,138.001,138.001,115.001,120.001,119.1619,100
Jul 5, 20241,111.001,118.001,087.001,117.001,116.1615,800
Jul 4, 20241,102.001,117.001,100.001,112.001,111.168,500
Jul 3, 20241,122.001,122.001,094.001,095.001,094.1720,500
Jul 2, 20241,100.001,136.001,100.001,122.001,121.1539,000
Jul 1, 20241,163.001,163.001,070.001,090.001,089.1846,500
Jun 28, 20241,188.001,190.001,130.001,164.001,163.1261,600
Jun 27, 20241,144.001,184.001,133.001,183.001,182.1165,000
Jun 26, 20241,118.001,135.001,105.001,133.001,132.1536,700
Jun 25, 20241,139.001,140.001,115.001,117.001,116.1640,100
Jun 24, 20241,097.001,139.001,073.001,139.001,138.1451,500
Jun 21, 20241,094.001,120.001,070.001,097.001,096.1750,800
Jun 20, 20241,093.001,093.001,053.001,081.001,080.1927,100
Jun 19, 20241,049.001,091.001,041.001,079.001,078.1958,700
Jun 18, 2024991.001,042.00989.001,039.001,038.2261,400
Jun 17, 2024990.00995.00983.00995.00994.256,500
Jun 14, 2024989.00997.00986.00989.00988.253,700
Jun 13, 20241,001.001,001.00989.00989.00988.2512,300
Jun 12, 2024989.00999.00989.00997.00996.252,600
Jun 11, 20241,000.001,000.00992.00992.00991.257,600
Jun 10, 20241,000.001,001.00997.001,000.00999.253,700
Jun 7, 2024993.00998.00983.00995.00994.255,900
Jun 6, 20241,006.001,007.00996.00997.00996.2517,500
Jun 5, 2024999.001,003.00996.001,003.001,002.2410,900
Jun 4, 20241,000.001,000.00990.001,000.00999.253,800
Jun 3, 2024996.001,001.00995.001,001.001,000.2510,000
May 31, 2024980.00991.00979.00991.00990.257,400
May 30, 2024971.00984.00964.00978.00977.269,600
May 29, 2024999.00999.00981.00981.00980.269,300
May 28, 2024999.00999.00991.00999.00998.255,900
May 27, 20241,001.001,002.00990.001,000.00999.259,500
May 24, 2024994.00998.00983.00994.00993.259,900
May 23, 2024995.00999.00966.00995.00994.2513,000
May 22, 2024994.001,000.00992.00995.00994.253,800

Related Tickers

300729.SZ Loctek Ergonomic Technology Corp.
15.23
-1.42%
 
7994.T Okamura Corporation
2,156.00
+1.84%
 
7984.T Kokuyo Co., Ltd.
3,049.00
+3.95%
 
8060.T Canon Marketing Japan Inc.
5,265.00
-0.68%
 
6448.T Brother Industries, Ltd.
2,392.00
-0.27%
 
7846.T Pilot Corporation
3,913.00
-0.25%