Tokyo - Delayed Quote JPY

Toyokumo, Inc. (4058.T)

3,115.00
-35.00
(-1.11%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20253,195.003,195.003,070.003,115.003,115.0029,300
Jun 10, 20253,100.003,155.003,080.003,150.003,150.0036,700
Jun 9, 20253,040.003,095.003,025.003,060.003,060.0039,400
Jun 6, 20253,050.003,095.003,020.003,025.003,025.0038,400
Jun 5, 20253,165.003,215.003,080.003,080.003,080.0046,800
Jun 4, 20253,235.003,255.003,110.003,180.003,180.00152,700
Jun 3, 20253,015.003,470.002,976.003,305.003,305.00440,300
Jun 2, 20252,860.002,986.002,849.002,968.002,968.0064,700
May 30, 20252,838.002,900.002,831.002,860.002,860.0026,900
May 29, 20252,960.002,960.002,863.002,868.002,868.0042,100
May 28, 20252,898.002,955.002,888.002,933.002,933.0051,500
May 27, 20252,911.002,930.002,830.002,890.002,890.0080,000
May 26, 20252,822.002,873.002,794.002,873.002,873.0067,600
May 23, 20252,686.002,780.002,685.002,761.002,761.0042,300
May 22, 20252,637.002,731.002,636.002,666.002,666.0042,800
May 21, 20252,692.002,765.002,660.002,717.002,717.00146,300
May 20, 20252,487.002,699.002,487.002,539.002,539.00166,500
May 19, 20252,400.002,402.002,340.002,391.002,391.0035,300
May 16, 20252,378.002,445.002,378.002,400.002,400.0076,400
May 15, 20252,285.002,347.002,255.002,303.002,303.0077,600
May 14, 20252,600.002,636.002,227.002,258.002,258.00225,300
May 13, 20252,600.002,617.002,546.002,546.002,546.0022,800
May 12, 20252,572.002,586.002,550.002,586.002,586.0022,000
May 9, 20252,516.002,571.002,510.002,547.002,547.0014,400
May 8, 20252,557.002,566.002,508.002,531.002,531.0015,900
May 7, 20252,476.002,550.002,462.002,525.002,525.0027,600
May 2, 20252,486.002,508.002,424.002,462.002,462.0016,000
May 1, 20252,539.002,541.002,457.002,486.002,486.0022,400
Apr 30, 20252,458.002,519.002,431.002,506.002,506.0021,300
Apr 28, 20252,366.002,416.002,352.002,408.002,408.0016,900
Apr 25, 20252,359.002,369.002,328.002,333.002,333.0013,200
Apr 24, 20252,388.002,388.002,325.002,350.002,350.0018,400
Apr 23, 20252,402.002,419.002,326.002,352.002,352.0019,300
Apr 22, 20252,439.002,484.002,334.002,352.002,352.0045,500
Apr 21, 20252,456.002,495.002,414.002,414.002,414.0040,800
Apr 18, 20252,328.002,479.002,271.002,419.002,419.0058,100
Apr 17, 20252,285.002,355.002,271.002,308.002,308.0069,800
Apr 16, 20252,306.002,330.002,181.002,185.002,185.0057,800
Apr 15, 20252,508.002,530.002,247.002,295.002,295.00159,600
Apr 14, 20252,412.002,462.002,400.002,458.002,458.0026,700
Apr 11, 20252,269.002,393.002,251.002,364.002,364.0048,400
Apr 10, 20252,341.002,360.002,250.002,331.002,331.0030,600
Apr 9, 20252,178.002,178.002,096.002,141.002,141.0039,400
Apr 8, 20252,117.002,228.002,115.002,228.002,228.0073,000
Apr 7, 20251,956.002,146.001,956.002,017.002,017.0077,800
Apr 4, 20252,310.002,324.002,151.002,246.002,246.0081,400
Apr 3, 20252,319.002,385.002,301.002,360.002,360.0042,000
Apr 2, 20252,386.002,447.002,351.002,419.002,419.0042,600
Apr 1, 20252,422.002,462.002,330.002,330.002,330.0036,500
Mar 31, 20252,476.002,476.002,401.002,419.002,419.0039,700
Mar 28, 20252,574.002,580.002,507.002,526.002,526.0018,000
Mar 27, 20252,529.002,565.002,505.002,527.002,527.0033,000
Mar 26, 20252,658.002,693.002,570.002,571.002,571.0038,300
Mar 25, 20252,558.002,626.002,531.002,615.002,615.0041,400
Mar 24, 20252,536.002,543.002,502.002,512.002,512.0017,400
Mar 21, 20252,499.002,578.002,490.002,536.002,536.0066,100
Mar 19, 20252,508.002,520.002,440.002,450.002,450.0030,700
Mar 18, 20252,498.002,510.002,453.002,492.002,492.0013,800
Mar 17, 20252,559.002,565.002,471.002,471.002,471.0022,200
Mar 14, 20252,336.002,551.002,313.002,525.002,525.0078,600
Mar 13, 20252,399.002,445.002,301.002,302.002,302.0036,600
Mar 12, 20252,320.002,365.002,302.002,352.002,352.0032,800
Mar 11, 20252,307.002,317.002,204.002,317.002,317.0063,700
Mar 10, 20252,339.002,363.002,329.002,357.002,357.0021,900
Mar 7, 20252,439.002,439.002,329.002,337.002,337.0058,000
Mar 6, 20252,490.002,506.002,443.002,466.002,466.0021,800
Mar 5, 20252,422.002,462.002,387.002,462.002,462.0022,500
Mar 4, 20252,383.002,409.002,325.002,406.002,406.0049,200
Mar 3, 20252,448.002,510.002,394.002,407.002,407.0050,500
Feb 28, 20252,381.002,429.002,352.002,398.002,398.0043,900
Feb 27, 20252,402.002,439.002,373.002,394.002,394.0025,600
Feb 26, 20252,464.002,464.002,375.002,405.002,405.0047,500
Feb 25, 20252,410.002,498.002,361.002,464.002,464.0048,700
Feb 21, 20252,421.002,573.002,406.002,442.002,442.0064,500
Feb 20, 20252,490.002,546.002,432.002,446.002,446.0048,900
Feb 19, 20252,532.002,571.002,450.002,476.002,476.0055,200
Feb 18, 20252,561.002,607.002,545.002,571.002,571.0061,300
Feb 17, 20252,568.002,629.002,526.002,597.002,597.00106,500
Feb 14, 20252,583.002,616.002,462.002,570.002,570.00186,100
Feb 13, 20252,243.002,632.002,243.002,583.002,583.00444,500
Feb 12, 20252,254.002,265.002,187.002,243.002,243.0030,500
Feb 10, 20252,170.002,248.002,145.002,238.002,238.0016,000
Feb 7, 20252,128.002,172.002,128.002,172.002,172.0020,800
Feb 6, 20252,144.002,158.002,125.002,150.002,150.0013,000
Feb 5, 20252,155.002,169.002,121.002,155.002,155.0012,200
Feb 4, 20252,244.002,244.002,155.002,156.002,156.0014,400
Feb 3, 20252,236.002,236.002,150.002,199.002,199.0025,100
Jan 31, 20252,279.002,279.002,235.002,275.002,275.008,400
Jan 30, 20252,293.002,293.002,232.002,233.002,233.0012,600
Jan 29, 20252,247.002,300.002,247.002,276.002,276.0016,200
Jan 28, 20252,237.002,240.002,201.002,239.002,239.0014,900
Jan 27, 20252,253.002,257.002,212.002,229.002,229.0016,500
Jan 24, 20252,200.002,300.002,200.002,212.002,212.0040,000
Jan 23, 20252,223.002,241.002,190.002,190.002,190.007,600
Jan 22, 20252,250.002,273.002,201.002,245.002,245.0010,500
Jan 21, 20252,171.002,261.002,152.002,261.002,261.0019,400
Jan 20, 20252,280.002,280.002,170.002,170.002,170.0049,100
Jan 17, 20252,270.002,293.002,224.002,284.002,284.0020,800
Jan 16, 20252,310.002,360.002,260.002,295.002,295.0029,200
Jan 15, 20252,246.002,284.002,196.002,284.002,284.0028,000
Jan 14, 20252,180.002,269.002,179.002,196.002,196.0045,700
Jan 10, 20252,149.002,179.002,120.002,179.002,179.0014,100
Jan 9, 20252,177.002,188.002,117.002,143.002,143.0015,000
Jan 8, 20252,156.002,191.002,140.002,170.002,170.0013,300
Jan 7, 20252,136.002,220.002,136.002,156.002,156.0023,500
Jan 6, 20252,188.002,250.002,116.002,116.002,116.0023,300
Dec 30, 20242,187.002,197.002,129.002,156.002,156.0024,000
Dec 27, 2024 14 Dividend
Dec 27, 20242,100.002,200.002,100.002,137.002,137.0028,200
Dec 26, 20242,110.002,115.002,071.002,115.002,101.0018,400
Dec 25, 20242,149.002,171.002,086.002,086.002,072.1922,600
Dec 24, 20242,223.002,230.002,131.002,131.002,116.8924,900
Dec 23, 20242,163.002,223.002,124.002,216.002,201.3340,900
Dec 20, 20242,138.002,230.002,069.002,163.002,148.68125,000
Dec 19, 20241,935.002,019.001,935.002,001.001,987.7517,500
Dec 18, 20241,999.002,035.001,974.001,981.001,967.8911,600
Dec 17, 20242,025.002,045.002,000.002,006.001,992.7211,900
Dec 16, 20242,100.002,100.002,011.002,020.002,006.6330,500
Dec 13, 20242,007.002,136.001,983.002,106.002,092.0677,800
Dec 12, 20241,929.002,008.001,928.001,972.001,958.9520,800
Dec 11, 20241,935.001,947.001,909.001,927.001,914.2414,100
Dec 10, 20241,968.001,968.001,935.001,935.001,922.199,600
Dec 9, 20241,899.001,976.001,889.001,962.001,949.0119,000
Dec 6, 20241,909.001,909.001,885.001,898.001,885.449,000
Dec 5, 20241,946.001,946.001,910.001,910.001,897.3611,000
Dec 4, 20241,896.001,920.001,888.001,916.001,903.3212,000
Dec 3, 20241,892.001,910.001,879.001,899.001,886.4328,300
Dec 2, 20241,885.001,891.001,854.001,870.001,857.6220,300
Nov 29, 20241,873.001,892.001,860.001,873.001,860.6010,500
Nov 28, 20241,853.001,912.001,850.001,873.001,860.6022,500
Nov 27, 20241,895.001,901.001,851.001,887.001,874.5118,800
Nov 26, 20241,909.001,931.001,871.001,890.001,877.4923,500
Nov 25, 20241,948.001,958.001,870.001,905.001,892.3942,400
Nov 22, 20242,005.002,014.001,953.001,953.001,940.0769,800
Nov 21, 20241,907.002,065.001,907.001,990.001,976.83267,200
Nov 20, 20241,927.001,930.001,851.001,869.001,856.63106,300
Nov 19, 20241,871.001,980.001,860.001,967.001,953.9870,400
Nov 18, 20241,842.001,890.001,829.001,871.001,858.6235,700
Nov 15, 20241,847.001,893.001,827.001,848.001,835.7750,700
Nov 14, 20241,880.001,919.001,846.001,847.001,834.77115,000
Nov 13, 20242,125.002,177.001,901.001,923.001,910.27121,900
Nov 12, 20242,129.002,163.002,116.002,130.002,115.9019,200
Nov 11, 20242,080.002,110.002,040.002,110.002,096.038,300
Nov 8, 20242,000.002,080.002,000.002,040.002,026.5017,100
Nov 7, 20242,076.002,077.001,967.001,976.001,962.9215,800
Nov 6, 20242,046.002,091.001,995.002,060.002,046.3614,500
Nov 5, 20242,096.002,096.002,040.002,045.002,031.468,000
Nov 1, 20242,100.002,147.002,071.002,071.002,057.2924,900
Oct 31, 20242,135.002,179.002,100.002,156.002,141.7316,200
Oct 30, 20242,068.002,194.002,035.002,135.002,120.8726,100
Oct 29, 20241,952.002,069.001,952.002,069.002,055.3027,200
Oct 28, 20241,849.002,024.001,849.001,988.001,974.8433,000
Oct 25, 20241,903.001,905.001,846.001,849.001,836.7624,000
Oct 24, 20241,870.001,918.001,858.001,899.001,886.4316,100
Oct 23, 20241,949.001,952.001,900.001,904.001,891.4025,000
Oct 22, 20241,981.002,000.001,912.001,943.001,930.1422,000
Oct 21, 20241,985.002,070.001,981.001,991.001,977.8222,200
Oct 18, 20242,011.002,011.001,964.001,977.001,963.9127,000
Oct 17, 20242,040.002,042.002,000.002,026.002,012.5913,600
Oct 16, 20242,055.002,095.002,033.002,034.002,020.5418,800
Oct 15, 20242,135.002,135.002,074.002,084.002,070.2113,500
Oct 11, 20242,115.002,143.002,115.002,131.002,116.894,400
Oct 10, 20242,183.002,183.002,100.002,115.002,101.007,000
Oct 9, 20242,079.002,196.002,066.002,150.002,135.7721,700
Oct 8, 20242,126.002,126.002,038.002,041.002,027.4940,600
Oct 7, 20242,150.002,199.002,130.002,134.002,119.8726,800
Oct 4, 20242,184.002,220.002,140.002,140.002,125.8329,200
Oct 3, 20242,204.002,220.002,120.002,170.002,155.6439,700
Oct 2, 20242,290.002,290.002,150.002,154.002,139.7445,900
Oct 1, 20242,278.002,310.002,227.002,297.002,281.8035,700
Sep 30, 20242,130.002,255.002,116.002,255.002,240.0731,600
Sep 27, 20242,160.002,230.002,160.002,198.002,183.4513,200
Sep 26, 20242,186.002,205.002,146.002,160.002,145.7012,400
Sep 25, 20242,182.002,235.002,181.002,186.002,171.5326,300
Sep 24, 20242,200.002,228.002,116.002,132.002,117.8940,300
Sep 20, 20242,275.002,281.002,195.002,229.002,214.2522,300
Sep 19, 20242,197.002,262.002,197.002,262.002,247.0324,600
Sep 18, 20242,259.002,259.002,160.002,188.002,173.5220,600
Sep 17, 20242,229.002,264.002,152.002,209.002,194.3848,700
Sep 13, 20242,031.002,199.002,024.002,199.002,184.4454,800
Sep 12, 20242,030.002,062.002,016.002,048.002,034.449,800
Sep 11, 20241,997.002,070.001,953.001,997.001,983.7814,600
Sep 10, 20242,019.002,056.001,994.002,026.002,012.5927,200
Sep 9, 20241,841.001,999.001,840.001,999.001,985.7729,200
Sep 6, 20241,984.002,015.001,915.001,921.001,908.2824,900
Sep 5, 20241,970.002,023.001,944.001,978.001,964.9119,500
Sep 4, 20241,999.002,050.001,919.001,930.001,917.2244,100
Sep 3, 20241,988.002,082.001,980.002,080.002,066.2328,500
Sep 2, 20242,036.002,036.001,967.001,988.001,974.8417,900
Aug 30, 20242,042.002,060.001,991.002,050.002,036.4326,000
Aug 29, 20241,950.002,065.001,933.002,034.002,020.5436,700
Aug 28, 20242,000.002,014.001,930.001,973.001,959.9436,800
Aug 27, 20241,956.002,015.001,956.002,007.001,993.7134,000
Aug 26, 20241,895.001,976.001,881.001,952.001,939.0841,500
Aug 23, 20241,878.001,887.001,830.001,855.001,842.7218,400
Aug 22, 20241,851.001,891.001,802.001,879.001,866.5624,000
Aug 21, 20241,880.001,917.001,830.001,846.001,833.7833,100
Aug 20, 20241,810.001,969.001,786.001,920.001,907.2978,400
Aug 19, 20241,795.001,848.001,782.001,810.001,798.0215,600
Aug 16, 20241,785.001,824.001,785.001,800.001,788.0916,800
Aug 15, 20241,775.001,810.001,759.001,784.001,772.1929,300
Aug 14, 20241,715.001,782.001,701.001,758.001,746.3631,800
Aug 13, 20241,639.001,747.001,620.001,747.001,735.4451,900
Aug 9, 20241,547.001,648.001,529.001,599.001,588.4247,000
Aug 8, 20241,472.001,515.001,458.001,466.001,456.3018,200
Aug 7, 20241,402.001,507.001,402.001,500.001,490.0728,500
Aug 6, 20241,377.001,484.001,356.001,421.001,411.5942,100
Aug 5, 20241,392.001,459.001,200.001,287.001,278.4899,700
Aug 2, 20241,584.001,585.001,421.001,482.001,472.19117,200
Aug 1, 20241,763.001,763.001,612.001,656.001,645.0473,500
Jul 31, 20241,763.001,769.001,720.001,758.001,746.365,800
Jul 30, 20241,827.001,827.001,775.001,803.001,791.076,200
Jul 29, 20241,759.001,829.001,753.001,827.001,814.9117,100
Jul 26, 20241,774.001,785.001,752.001,758.001,746.364,600
Jul 25, 20241,725.001,797.001,715.001,774.001,762.2629,500
Jul 24, 20241,830.001,830.001,758.001,760.001,748.3511,300
Jul 23, 20241,805.001,846.001,796.001,820.001,807.957,300
Jul 22, 20241,887.001,887.001,773.001,795.001,783.129,000
Jul 19, 20241,874.001,896.001,820.001,847.001,834.7736,900
Jul 18, 20241,841.001,881.001,820.001,847.001,834.7722,700
Jul 17, 20241,903.001,933.001,863.001,864.001,851.6626,800
Jul 16, 20241,837.001,895.001,837.001,894.001,881.4636,000
Jul 12, 20241,728.001,823.001,728.001,823.001,810.9351,600
Jul 11, 20241,750.001,750.001,700.001,720.001,708.6115,300
Jul 10, 20241,768.001,768.001,716.001,742.001,730.4710,400
Jul 9, 20241,783.001,783.001,745.001,758.001,746.366,000
Jul 8, 20241,762.001,797.001,750.001,783.001,771.2016,200
Jul 5, 20241,733.001,788.001,715.001,776.001,764.2425,200
Jul 4, 20241,737.001,760.001,732.001,733.001,721.538,500
Jul 3, 20241,709.001,755.001,709.001,746.001,734.4413,500
Jul 2, 20241,734.001,763.001,706.001,709.001,697.6928,500
Jul 1, 20241,752.001,779.001,724.001,733.001,721.5330,300
Jun 28, 20241,803.001,803.001,740.001,743.001,731.4618,500
Jun 27, 20241,739.001,811.001,715.001,792.001,780.1462,700
Jun 26, 20241,730.001,758.001,712.001,740.001,728.4827,500
Jun 25, 20241,804.001,804.001,693.001,717.001,705.6366,300
Jun 24, 20241,834.001,844.001,803.001,803.001,791.0726,000
Jun 21, 20241,808.001,847.001,762.001,834.001,821.8690,700
Jun 20, 20241,749.001,752.001,720.001,728.001,716.5620,500
Jun 19, 20241,750.001,768.001,710.001,715.001,703.6526,600
Jun 18, 20241,737.001,770.001,723.001,758.001,746.3646,600
Jun 17, 20241,703.001,743.001,658.001,725.001,713.5855,500
Jun 14, 20241,644.001,733.001,633.001,727.001,715.5774,200
Jun 13, 20241,700.001,754.001,671.001,673.001,661.93207,900
Jun 12, 20241,409.001,698.001,390.001,645.001,634.11472,300
Jun 11, 20241,416.001,452.001,408.001,408.001,398.686,300

Related Tickers

4165.T PLAID,Inc.
1,244.00
-2.96%
 
PEN.L Pennant International Group plc
30.00
+2.74%
 
1INN.DE innoscripta SE
98.00
-1.90%
 
B1T0.BE Techstep ASA
1.0000
-3.38%
 
CM30.F Unith Ltd
0.0050
+11.11%
 
TECH.OL Techstep ASA
11.75
-2.08%
 
4428.T sinops Inc.
912.00
-0.11%
 
QDTp.XC
 
4168.T Yappli, Inc.
807.00
-0.49%
 
4256.T CYND Co., Ltd.
1,003.00
-0.79%