Tokyo - Delayed Quote JPY

Kusurinomadoguchi, Inc. (5592.T)

2,810.00
+115.00
+(4.27%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20252,703.002,844.002,703.002,810.002,810.00128,800
Jun 2, 20252,713.002,761.002,625.002,695.002,695.0084,900
May 30, 20252,610.002,689.002,588.002,663.002,663.0090,000
May 29, 20252,595.002,698.002,583.002,636.002,636.00145,800
May 28, 20252,530.002,661.002,528.002,588.002,588.00163,400
May 27, 20252,502.002,650.002,502.002,520.002,520.00132,100
May 26, 20252,371.002,446.002,362.002,431.002,431.0073,000
May 23, 20252,448.002,467.002,370.002,370.002,370.0060,000
May 22, 20252,444.002,512.002,433.002,459.002,459.0051,700
May 21, 20252,420.002,468.002,400.002,435.002,435.0056,200
May 20, 20252,501.002,519.002,403.002,420.002,420.0076,900
May 19, 20252,415.002,449.002,330.002,449.002,449.00117,800
May 16, 20252,375.002,461.002,315.002,443.002,443.00112,900
May 15, 20252,300.002,418.002,253.002,329.002,329.00213,400
May 14, 20252,095.002,559.002,000.002,294.002,294.00632,900
May 13, 20252,186.002,226.002,168.002,208.002,208.00103,400
May 12, 20252,231.002,264.002,214.002,223.002,223.0028,000
May 9, 20252,215.002,259.002,200.002,245.002,245.0033,700
May 8, 20252,331.002,350.002,191.002,241.002,241.0066,900
May 7, 20252,243.002,315.002,235.002,295.002,295.0037,500
May 2, 20252,222.002,256.002,210.002,222.002,222.0031,900
May 1, 20252,210.002,256.002,179.002,243.002,243.0046,100
Apr 30, 20252,278.002,298.002,217.002,234.002,234.0045,600
Apr 28, 20252,250.002,287.002,250.002,280.002,280.0028,500
Apr 25, 20252,215.002,280.002,209.002,236.002,236.0057,500
Apr 24, 20252,284.002,284.002,207.002,254.002,254.0043,500
Apr 23, 20252,255.002,315.002,232.002,284.002,284.0059,400
Apr 22, 20252,267.002,310.002,235.002,247.002,247.0066,800
Apr 21, 20252,358.002,388.002,288.002,301.002,301.00108,400
Apr 18, 20252,257.002,312.002,194.002,308.002,308.0088,400
Apr 17, 20252,200.002,276.002,158.002,249.002,249.00157,400
Apr 16, 20252,124.002,158.002,094.002,133.002,133.0051,200
Apr 15, 20252,114.002,135.002,077.002,090.002,090.0041,100
Apr 14, 20252,139.002,176.002,110.002,135.002,135.0088,200
Apr 11, 20251,956.002,100.001,901.002,100.002,100.0084,100
Apr 10, 20252,009.002,009.001,957.001,958.001,958.0052,100
Apr 9, 20251,894.001,908.001,789.001,850.001,850.0082,300
Apr 8, 20251,830.001,971.001,801.001,911.001,911.00120,500
Apr 7, 20251,683.001,828.001,677.001,750.001,750.00144,500
Apr 4, 20251,837.001,856.001,729.001,843.001,843.00218,100
Apr 3, 20251,853.001,951.001,830.001,911.001,911.0067,200
Apr 2, 20252,097.002,097.001,910.001,971.001,971.0097,300
Apr 1, 20252,035.002,101.001,974.002,068.002,068.00105,700
Mar 31, 20252,043.002,089.002,001.002,035.002,035.00103,100
Mar 28, 20251,974.002,151.001,965.002,067.002,067.00156,300
Mar 27, 20251,900.001,979.001,884.001,979.001,979.0064,800
Mar 26, 20251,900.001,934.001,888.001,889.001,889.0020,400
Mar 25, 20251,900.001,905.001,860.001,904.001,904.0042,600
Mar 24, 20251,891.001,940.001,855.001,899.001,899.0075,200
Mar 21, 20251,860.001,929.001,859.001,900.001,900.0079,300
Mar 19, 20251,910.001,980.001,852.001,852.001,852.00182,800
Mar 18, 20251,835.001,869.001,825.001,849.001,849.0039,700
Mar 17, 20251,860.001,860.001,822.001,825.001,825.0020,500
Mar 14, 20251,885.001,900.001,840.001,840.001,840.0069,700
Mar 13, 20251,872.001,914.001,847.001,847.001,847.0046,500
Mar 12, 20251,821.001,894.001,821.001,861.001,861.0037,900
Mar 11, 20251,805.001,824.001,760.001,821.001,821.0076,800
Mar 10, 20251,840.001,871.001,810.001,826.001,826.0038,900
Mar 7, 20251,842.001,870.001,820.001,845.001,845.0024,500
Mar 6, 20251,840.001,915.001,835.001,876.001,876.0045,400
Mar 5, 20251,839.001,861.001,828.001,835.001,835.0024,100
Mar 4, 20251,825.001,859.001,793.001,850.001,850.0037,400
Mar 3, 20251,869.001,920.001,837.001,859.001,859.0034,100
Feb 28, 20251,810.001,844.001,785.001,844.001,844.0043,300
Feb 27, 20251,847.001,879.001,844.001,845.001,845.0031,900
Feb 26, 20251,806.001,930.001,800.001,860.001,860.0078,600
Feb 25, 20251,825.001,860.001,786.001,810.001,810.0036,100
Feb 21, 20251,890.001,899.001,790.001,804.001,804.0053,000
Feb 20, 20251,849.001,929.001,826.001,880.001,880.0058,700
Feb 19, 20251,805.001,900.001,801.001,850.001,850.0079,000
Feb 18, 20251,850.001,899.001,760.001,778.001,778.0089,300
Feb 17, 20251,899.002,040.001,850.001,883.001,883.00333,100
Feb 14, 20251,596.001,920.001,551.001,887.001,887.00447,200
Feb 13, 20251,551.001,595.001,551.001,595.001,595.0033,500
Feb 12, 20251,531.001,556.001,530.001,551.001,551.0013,300
Feb 10, 20251,516.001,545.001,470.001,515.001,515.0012,300
Feb 7, 20251,561.001,584.001,516.001,516.001,516.0023,500
Feb 6, 20251,472.001,567.001,467.001,561.001,561.0031,200
Feb 5, 20251,458.001,469.001,440.001,467.001,467.0015,200
Feb 4, 20251,458.001,480.001,446.001,456.001,456.0015,400
Feb 3, 20251,499.001,500.001,455.001,458.001,458.0018,300
Jan 31, 20251,462.001,519.001,450.001,489.001,489.0030,900
Jan 30, 20251,483.001,483.001,464.001,466.001,466.0052,300
Jan 29, 20251,463.001,493.001,454.001,482.001,482.0016,300
Jan 28, 20251,479.001,484.001,461.001,462.001,462.008,000
Jan 27, 20251,466.001,499.001,460.001,470.001,470.0010,100
Jan 24, 20251,428.001,470.001,428.001,466.001,466.0013,500
Jan 23, 20251,452.001,470.001,450.001,450.001,450.003,500
Jan 22, 20251,442.001,469.001,430.001,467.001,467.0012,400
Jan 21, 20251,455.001,455.001,433.001,433.001,433.0010,200
Jan 20, 20251,475.001,486.001,444.001,455.001,455.0012,400
Jan 17, 20251,497.001,497.001,460.001,470.001,470.0013,800
Jan 16, 20251,520.001,542.001,491.001,497.001,497.0023,000
Jan 15, 20251,502.001,522.001,479.001,520.001,520.0028,000
Jan 14, 20251,450.001,529.001,446.001,522.001,522.0041,600
Jan 10, 20251,417.001,464.001,396.001,454.001,454.0026,400
Jan 9, 20251,424.001,443.001,412.001,421.001,421.0028,200
Jan 8, 20251,426.001,445.001,408.001,421.001,421.0047,700
Jan 7, 20251,390.001,448.001,383.001,430.001,430.0067,000
Jan 6, 20251,418.001,442.001,396.001,400.001,400.0047,200
Dec 30, 20241,376.001,437.001,375.001,429.001,429.0049,100
Dec 27, 20241,367.001,415.001,355.001,405.001,405.0056,400
Dec 26, 20241,301.001,400.001,294.001,385.001,385.00160,500
Dec 25, 20241,318.001,328.001,291.001,306.001,306.0090,200
Dec 24, 20241,370.001,370.001,322.001,326.001,326.0047,700
Dec 23, 20241,364.001,370.001,297.001,360.001,360.0084,500
Dec 20, 20241,429.001,430.001,387.001,387.001,387.0078,400
Dec 19, 20241,450.001,474.001,410.001,459.001,459.00283,200
Dec 18, 20241,356.001,377.001,350.001,362.001,362.0015,000
Dec 17, 20241,394.001,394.001,356.001,356.001,356.0014,700
Dec 16, 20241,372.001,399.001,372.001,379.001,379.0017,500
Dec 13, 20241,415.001,428.001,372.001,372.001,372.0056,500
Dec 12, 20241,400.001,419.001,384.001,385.001,385.0012,100
Dec 11, 20241,378.001,409.001,377.001,391.001,391.0016,800
Dec 10, 20241,386.001,400.001,377.001,377.001,377.0019,700
Dec 9, 20241,383.001,434.001,371.001,386.001,386.0040,200
Dec 6, 20241,367.001,388.001,358.001,368.001,368.0030,700
Dec 5, 20241,370.001,400.001,365.001,373.001,373.0018,200
Dec 4, 20241,380.001,407.001,354.001,370.001,370.0021,400
Dec 3, 20241,395.001,411.001,365.001,373.001,373.0047,000
Dec 2, 20241,401.001,409.001,386.001,390.001,390.0020,600
Nov 29, 20241,385.001,415.001,385.001,403.001,403.0011,400
Nov 28, 20241,375.001,412.001,375.001,396.001,396.0014,800
Nov 27, 20241,393.001,407.001,372.001,372.001,372.0019,100
Nov 26, 20241,384.001,416.001,379.001,408.001,408.008,300
Nov 25, 20241,399.001,420.001,381.001,381.001,381.0044,300
Nov 22, 20241,397.001,398.001,363.001,394.001,394.0013,100
Nov 21, 20241,350.001,378.001,333.001,376.001,376.0024,500
Nov 20, 20241,378.001,404.001,351.001,362.001,362.0040,400
Nov 19, 20241,400.001,410.001,370.001,378.001,378.0019,200
Nov 18, 20241,374.001,424.001,370.001,400.001,400.0059,000
Nov 15, 20241,424.001,435.001,325.001,352.001,352.00146,800
Nov 14, 20241,315.001,329.001,278.001,304.001,304.0031,900
Nov 13, 20241,295.001,318.001,295.001,312.001,312.0011,500
Nov 12, 20241,284.001,300.001,284.001,296.001,296.006,300
Nov 11, 20241,264.001,287.001,264.001,279.001,279.0010,100
Nov 8, 20241,260.001,285.001,251.001,270.001,270.0019,300
Nov 7, 20241,263.001,285.001,253.001,270.001,270.0023,600
Nov 6, 20241,277.001,277.001,250.001,250.001,250.0030,600
Nov 5, 20241,250.001,300.001,240.001,277.001,277.0050,000
Nov 1, 20241,262.001,279.001,251.001,252.001,252.0014,400
Oct 31, 20241,277.001,293.001,264.001,289.001,289.0016,400
Oct 30, 20241,282.001,294.001,269.001,277.001,277.0024,000
Oct 29, 20241,266.001,287.001,266.001,280.001,280.008,400
Oct 28, 20241,242.001,279.001,242.001,266.001,266.006,100
Oct 25, 20241,230.001,252.001,230.001,243.001,243.009,700
Oct 24, 20241,210.001,240.001,201.001,234.001,234.007,900
Oct 23, 20241,253.001,253.001,212.001,212.001,212.0020,400
Oct 22, 20241,315.001,315.001,256.001,256.001,256.0029,500
Oct 21, 20241,306.001,331.001,300.001,317.001,317.0011,200
Oct 18, 20241,335.001,347.001,318.001,318.001,318.005,800
Oct 17, 20241,316.001,336.001,315.001,317.001,317.0010,300
Oct 16, 20241,315.001,337.001,314.001,322.001,322.0020,100
Oct 15, 20241,300.001,319.001,294.001,315.001,315.0039,200
Oct 11, 20241,303.001,312.001,300.001,300.001,300.009,200
Oct 10, 20241,318.001,322.001,311.001,312.001,312.0011,900
Oct 9, 20241,332.001,336.001,315.001,317.001,317.005,800
Oct 8, 20241,340.001,349.001,321.001,326.001,326.0022,700
Oct 7, 20241,350.001,365.001,341.001,341.001,341.0026,700
Oct 4, 20241,339.001,352.001,323.001,343.001,343.0011,100
Oct 3, 20241,330.001,347.001,319.001,339.001,339.0041,000
Oct 2, 20241,319.001,338.001,312.001,314.001,314.0035,200
Oct 1, 20241,303.001,347.001,299.001,324.001,324.0062,000
Sep 30, 20241,320.001,363.001,301.001,301.001,301.0027,200
Sep 27, 20241,366.001,379.001,350.001,375.001,375.0040,000
Sep 26, 20241,400.001,403.001,351.001,357.001,357.0037,400
Sep 25, 20241,404.001,416.001,384.001,395.001,395.0057,300
Sep 24, 20241,369.001,390.001,364.001,377.001,377.0029,100
Sep 20, 20241,370.001,377.001,357.001,358.001,358.0031,800
Sep 19, 20241,367.001,377.001,355.001,359.001,359.0027,300
Sep 18, 20241,383.001,399.001,352.001,352.001,352.0021,500
Sep 17, 20241,409.001,410.001,360.001,360.001,360.0021,800
Sep 13, 20241,385.001,428.001,350.001,409.001,409.0029,000
Sep 12, 20241,376.001,407.001,342.001,406.001,406.0015,300
Sep 11, 20241,415.001,415.001,300.001,376.001,376.0021,100
Sep 10, 20241,402.001,429.001,391.001,415.001,415.0026,900
Sep 9, 20241,310.001,410.001,291.001,402.001,402.0027,600
Sep 6, 20241,374.001,375.001,295.001,338.001,338.0022,400
Sep 5, 20241,358.001,381.001,349.001,349.001,349.009,800
Sep 4, 20241,347.001,398.001,313.001,365.001,365.0050,700
Sep 3, 20241,321.001,375.001,308.001,375.001,375.0041,100
Sep 2, 20241,300.001,331.001,281.001,321.001,321.0027,000
Aug 30, 20241,277.001,295.001,275.001,276.001,276.0016,600
Aug 29, 20241,279.001,299.001,267.001,275.001,275.0014,400
Aug 28, 20241,330.001,330.001,283.001,283.001,283.0028,100
Aug 27, 20241,289.001,335.001,286.001,331.001,331.0023,900
Aug 26, 20241,280.001,297.001,275.001,289.001,289.0018,700
Aug 23, 20241,260.001,287.001,250.001,278.001,278.0014,400
Aug 22, 20241,266.001,280.001,261.001,263.001,263.009,900
Aug 21, 20241,257.001,266.001,247.001,247.001,247.0011,700
Aug 20, 20241,268.001,274.001,245.001,263.001,263.0020,100
Aug 19, 20241,320.001,320.001,226.001,238.001,238.0082,700
Aug 16, 20241,290.001,336.001,290.001,325.001,325.0045,500
Aug 15, 20241,185.001,289.001,184.001,263.001,263.00108,800
Aug 14, 20241,225.001,295.001,209.001,275.001,275.00106,100
Aug 13, 20241,215.001,239.001,186.001,213.001,213.0059,400
Aug 9, 20241,201.001,218.001,151.001,170.001,170.0043,100
Aug 8, 20241,177.001,220.001,161.001,182.001,182.0050,700
Aug 7, 20241,120.001,230.001,120.001,181.001,181.0081,800
Aug 6, 20241,160.001,199.001,101.001,171.001,171.0088,400
Aug 5, 20241,195.001,283.001,002.001,040.001,040.00305,500
Aug 2, 20241,309.001,310.001,255.001,255.001,255.00113,400
Aug 1, 20241,385.001,385.001,347.001,350.001,350.0056,100
Jul 31, 20241,402.001,413.001,376.001,398.001,398.0021,900
Jul 30, 20241,407.001,418.001,385.001,405.001,405.0034,500
Jul 29, 20241,388.001,395.001,371.001,392.001,392.0032,300
Jul 26, 20241,373.001,423.001,353.001,358.001,358.0080,400
Jul 25, 20241,351.001,438.001,341.001,378.001,378.00152,200
Jul 24, 20241,475.001,479.001,354.001,398.001,398.00295,200
Jul 23, 20241,535.001,540.001,510.001,515.001,515.0016,600
Jul 22, 20241,544.001,544.001,502.001,511.001,511.0015,900
Jul 19, 20241,560.001,560.001,519.001,526.001,526.0023,500
Jul 18, 20241,586.001,596.001,536.001,565.001,565.0028,800
Jul 17, 20241,554.001,591.001,554.001,579.001,579.0026,600
Jul 16, 20241,557.001,561.001,527.001,527.001,527.0021,000
Jul 12, 20241,511.001,553.001,501.001,550.001,550.0032,700
Jul 11, 20241,511.001,524.001,487.001,511.001,511.0031,100
Jul 10, 20241,499.001,509.001,489.001,498.001,498.0017,500
Jul 9, 20241,490.001,513.001,488.001,508.001,508.0034,500
Jul 8, 20241,516.001,516.001,483.001,492.001,492.0032,200
Jul 5, 20241,484.001,533.001,484.001,516.001,516.0032,000
Jul 4, 20241,528.001,528.001,481.001,484.001,484.0056,400
Jul 3, 20241,540.001,551.001,523.001,526.001,526.0043,600
Jul 2, 20241,528.001,570.001,519.001,540.001,540.0038,500
Jul 1, 20241,552.001,561.001,508.001,513.001,513.0039,200
Jun 28, 20241,524.001,547.001,508.001,529.001,529.0036,100
Jun 27, 20241,493.001,546.001,479.001,501.001,501.0057,900
Jun 26, 20241,500.001,512.001,466.001,477.001,477.0035,300
Jun 25, 20241,470.001,510.001,470.001,485.001,485.0043,600
Jun 24, 20241,442.001,481.001,441.001,463.001,463.0054,000
Jun 21, 20241,415.001,437.001,415.001,427.001,427.0015,700
Jun 20, 20241,424.001,435.001,408.001,419.001,419.0021,000
Jun 19, 20241,410.001,425.001,406.001,416.001,416.0026,300
Jun 18, 20241,427.001,435.001,408.001,410.001,410.0020,200
Jun 17, 20241,410.001,430.001,408.001,422.001,422.0017,900
Jun 14, 20241,411.001,426.001,396.001,415.001,415.0041,300
Jun 13, 20241,437.001,454.001,423.001,423.001,423.0020,400
Jun 12, 20241,435.001,456.001,424.001,424.001,424.0016,500
Jun 11, 20241,440.001,463.001,433.001,436.001,436.0018,400
Jun 10, 20241,435.001,455.001,430.001,439.001,439.0018,200
Jun 7, 20241,425.001,446.001,423.001,429.001,429.0024,000
Jun 6, 20241,474.001,509.001,433.001,446.001,446.0042,600
Jun 5, 20241,490.001,520.001,474.001,474.001,474.0053,300
Jun 4, 20241,435.001,491.001,434.001,480.001,480.0061,600
Jun 3, 20241,438.001,450.001,423.001,427.001,427.0033,400

Related Tickers

3671.T Softmax Co., Ltd
1,005.00
+0.50%
 
5585.T EcoNaviSta, Inc.
2,184.00
+0.05%
 
4320.T CE Holdings Co.,Ltd.
669.00
+3.56%
 
7079.T WDB coco Co., Ltd.
3,095.00
-1.12%
 
4483.T JMDC Inc.
3,534.00
+6.90%
 
5038.T eWeLL Co.,Ltd.
2,549.00
-0.70%
 
3939.T Kanamic Network Co.,LTD
422.00
-1.86%
 
CCLDO CareCloud, Inc.
20.00
-0.50%
 
KOO.L Kooth plc
170.00
-0.87%
 
OMDA.OL Omda AS
53.00
0.00%