Tokyo - Delayed Quote JPY

Galilei Co. Ltd. (6420.T)

3,060.00
+75.00
+(2.51%)
At close: June 13 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20253,020.003,105.003,010.003,060.003,060.0073,200
Jun 12, 20252,971.002,997.002,971.002,985.002,985.0028,900
Jun 11, 20252,930.002,979.002,930.002,977.002,977.0031,900
Jun 10, 20252,947.002,991.002,921.002,930.002,930.0029,800
Jun 9, 20252,999.003,020.002,961.002,972.002,972.0028,200
Jun 6, 20253,025.003,055.002,991.003,000.003,000.0049,600
Jun 5, 20253,010.003,045.002,999.003,030.003,030.0047,900
Jun 4, 20253,080.003,090.003,015.003,020.003,020.0072,100
Jun 3, 20253,070.003,135.003,050.003,075.003,075.0083,400
Jun 2, 20253,110.003,155.003,045.003,075.003,075.0090,600
May 30, 20253,020.003,105.003,015.003,085.003,085.0065,100
May 29, 20253,070.003,095.003,040.003,055.003,055.0057,500
May 28, 20253,085.003,105.003,035.003,035.003,035.0070,700
May 27, 20253,045.003,080.003,035.003,060.003,060.0057,000
May 26, 20253,020.003,055.003,005.003,015.003,015.0045,300
May 23, 20253,070.003,085.003,030.003,040.003,040.0057,000
May 22, 20252,961.003,020.002,952.003,000.003,000.0043,400
May 21, 20253,050.003,050.002,976.002,988.002,988.0052,800
May 20, 20253,055.003,070.002,991.003,005.003,005.0067,400
May 19, 20252,980.003,015.002,936.003,010.003,010.0039,000
May 16, 20252,998.003,015.002,966.002,986.002,986.0041,800
May 15, 20252,994.003,090.002,994.003,020.003,020.0060,200
May 14, 20253,060.003,080.002,998.003,025.003,025.0038,200
May 13, 20253,050.003,090.003,015.003,065.003,065.0047,300
May 12, 20252,973.003,090.002,973.003,070.003,070.0045,400
May 9, 20252,959.002,995.002,920.002,973.002,973.0064,900
May 8, 20252,870.002,973.002,851.002,954.002,954.0098,200
May 7, 20252,854.002,890.002,820.002,826.002,826.0072,800
May 2, 20252,854.002,891.002,806.002,856.002,856.0037,900
May 1, 20252,847.002,905.002,841.002,854.002,854.0038,700
Apr 30, 20252,909.002,909.002,823.002,864.002,864.0057,100
Apr 28, 20252,843.002,888.002,843.002,880.002,880.0064,500
Apr 25, 20252,837.002,864.002,792.002,851.002,851.0036,800
Apr 24, 20252,862.002,862.002,780.002,809.002,809.0025,700
Apr 23, 20252,847.002,882.002,833.002,852.002,852.0038,900
Apr 22, 20252,790.002,853.002,781.002,797.002,797.0026,800
Apr 21, 20252,769.002,799.002,769.002,783.002,783.0033,200
Apr 18, 20252,730.002,789.002,722.002,777.002,777.0022,500
Apr 17, 20252,682.002,706.002,673.002,690.002,690.0019,100
Apr 16, 20252,702.002,703.002,654.002,690.002,690.0026,700
Apr 15, 20252,710.002,733.002,690.002,690.002,690.0025,000
Apr 14, 20252,693.002,693.002,640.002,683.002,683.0038,500
Apr 11, 20252,638.002,663.002,533.002,648.002,648.0038,400
Apr 10, 20252,725.002,728.002,640.002,688.002,688.0043,000
Apr 9, 20252,495.002,601.002,462.002,525.002,525.0084,400
Apr 8, 20252,443.002,543.002,443.002,520.002,520.0045,100
Apr 7, 20252,372.002,456.002,313.002,393.002,393.0069,100
Apr 4, 20252,600.002,618.002,479.002,516.002,516.0083,400
Apr 3, 20252,649.002,667.002,601.002,666.002,666.0053,700
Apr 2, 20252,774.002,795.002,725.002,749.002,749.0052,000
Apr 1, 20252,805.002,810.002,740.002,765.002,765.0046,300
Mar 31, 20252,819.002,819.002,738.002,755.002,755.0090,100
Mar 28, 2025 74 Dividend
Mar 28, 20252,878.002,915.002,812.002,867.002,867.00106,600
Mar 27, 20252,869.002,918.002,869.002,918.002,844.0095,200
Mar 26, 20252,865.002,882.002,819.002,873.002,800.1485,100
Mar 25, 20252,822.002,849.002,811.002,842.002,769.9347,400
Mar 24, 20252,868.002,886.002,784.002,801.002,729.9770,700
Mar 21, 20252,834.002,899.002,826.002,834.002,762.13194,000
Mar 19, 20252,831.002,893.002,813.002,865.002,792.3455,400
Mar 18, 20252,845.002,890.002,801.002,861.002,788.4564,400
Mar 17, 20252,826.002,858.002,824.002,838.002,766.0340,900
Mar 14, 20252,780.002,830.002,730.002,798.002,727.0464,000
Mar 13, 20252,790.002,803.002,756.002,780.002,709.5038,700
Mar 12, 20252,747.002,805.002,747.002,792.002,721.2032,900
Mar 11, 20252,816.002,821.002,735.002,768.002,697.8056,100
Mar 10, 20252,868.002,874.002,815.002,816.002,744.5930,900
Mar 7, 20252,816.002,854.002,800.002,840.002,767.9849,000
Mar 6, 20252,774.002,854.002,774.002,842.002,769.9344,100
Mar 5, 20252,738.002,753.002,701.002,724.002,654.9251,000
Mar 4, 20252,747.002,748.002,706.002,706.002,637.3841,400
Mar 3, 20252,740.002,751.002,689.002,703.002,634.4541,800
Feb 28, 20252,744.002,749.002,689.002,693.002,624.7158,500
Feb 27, 20252,709.002,749.002,708.002,746.002,676.3632,000
Feb 26, 20252,691.002,708.002,668.002,695.002,626.6642,600
Feb 25, 20252,648.002,724.002,603.002,681.002,613.0153,200
Feb 21, 20252,687.002,713.002,651.002,692.002,623.7326,500
Feb 20, 20252,703.002,729.002,642.002,711.002,642.2563,700
Feb 19, 20252,749.002,790.002,681.002,722.002,652.9746,100
Feb 18, 20252,786.002,786.002,680.002,782.002,711.4547,800
Feb 17, 20252,788.002,880.002,769.002,786.002,715.35112,400
Feb 14, 20252,603.002,795.002,603.002,770.002,699.75134,700
Feb 13, 20252,599.002,617.002,573.002,603.002,536.9933,400
Feb 12, 20252,597.002,597.002,545.002,564.002,498.9835,000
Feb 10, 20252,555.002,560.002,534.002,549.002,484.3619,400
Feb 7, 20252,581.002,581.002,537.002,537.002,472.6626,200
Feb 6, 20252,540.002,591.002,540.002,562.002,497.0326,200
Feb 5, 20252,529.002,564.002,523.002,540.002,475.5935,600
Feb 4, 20252,553.002,571.002,500.002,502.002,438.5546,300
Feb 3, 20252,630.002,635.002,524.002,527.002,462.9282,300
Jan 31, 20252,705.002,720.002,642.002,652.002,584.7564,700
Jan 30, 20252,621.002,709.002,621.002,698.002,629.5877,300
Jan 29, 20252,606.002,636.002,592.002,608.002,541.8632,600
Jan 28, 20252,555.002,613.002,555.002,601.002,535.0440,000
Jan 27, 20252,550.002,571.002,530.002,571.002,505.8042,300
Jan 24, 20252,537.002,547.002,514.002,514.002,450.2524,500
Jan 23, 20252,537.002,537.002,505.002,514.002,450.2532,800
Jan 22, 20252,499.002,537.002,493.002,537.002,472.6648,800
Jan 21, 20252,510.002,521.002,470.002,491.002,427.8331,400
Jan 20, 20252,492.002,503.002,474.002,483.002,420.0330,100
Jan 17, 20252,435.002,480.002,435.002,460.002,397.6137,400
Jan 16, 20252,459.002,462.002,421.002,435.002,373.2529,700
Jan 15, 20252,437.002,459.002,415.002,428.002,366.4323,600
Jan 14, 20252,473.002,480.002,405.002,437.002,375.2069,600
Jan 10, 20252,580.002,608.002,476.002,476.002,413.2183,700
Jan 9, 20252,511.002,566.002,510.002,548.002,483.3843,800
Jan 8, 20252,556.002,556.002,513.002,527.002,462.9235,500
Jan 7, 20252,590.002,590.002,542.002,554.002,489.2333,900
Jan 6, 20252,664.002,664.002,560.002,565.002,499.9552,200
Dec 30, 20242,730.002,745.002,644.002,644.002,576.9545,400
Dec 27, 2024 2:1 Stock Splits
Dec 27, 20242,700.002,742.002,700.002,729.002,659.7922,500
Dec 26, 20242,655.002,700.002,655.002,685.002,616.9130,600
Dec 25, 20242,680.002,680.002,650.002,680.002,612.0418,600
Dec 24, 20242,665.002,720.002,645.002,690.002,621.7829,200
Dec 23, 20242,630.002,645.002,600.002,640.002,573.0528,400
Dec 20, 20242,620.002,650.002,575.002,610.002,543.8177,600
Dec 19, 20242,625.002,655.002,610.002,640.002,573.0533,800
Dec 18, 20242,680.002,680.002,625.002,625.002,558.4326,800
Dec 17, 20242,740.002,740.002,670.002,680.002,612.0431,400
Dec 16, 20242,710.002,745.002,675.002,725.002,655.8925,600
Dec 13, 20242,640.002,720.002,620.002,685.002,616.9193,800
Dec 12, 20242,610.002,620.002,585.002,605.002,538.9446,600
Dec 11, 20242,640.002,650.002,590.002,610.002,543.8128,000
Dec 10, 20242,630.002,635.002,595.002,630.002,563.3030,200
Dec 9, 20242,630.002,645.002,595.002,610.002,543.8163,400
Dec 6, 20242,670.002,670.002,615.002,625.002,558.4320,000
Dec 5, 20242,660.002,685.002,645.002,665.002,597.4230,600
Dec 4, 20242,760.002,760.002,645.002,655.002,587.6744,400
Dec 3, 20242,750.002,795.002,740.002,770.002,699.7546,600
Dec 2, 20242,730.002,770.002,730.002,750.002,680.2639,800
Nov 29, 20242,690.002,770.002,690.002,720.002,651.0241,200
Nov 28, 20242,660.002,695.002,650.002,690.002,621.7828,600
Nov 27, 20242,630.002,675.002,605.002,665.002,597.4235,000
Nov 26, 20242,585.002,645.002,585.002,625.002,558.4336,600
Nov 25, 20242,645.002,645.002,585.002,625.002,558.4359,400
Nov 22, 20242,565.002,665.002,565.002,645.002,577.9290,400
Nov 21, 20242,640.002,680.002,560.002,590.002,524.3277,400
Nov 20, 20242,725.002,735.002,625.002,640.002,573.0553,600
Nov 19, 20242,810.002,815.002,735.002,775.002,704.6337,400
Nov 18, 20242,870.002,870.002,760.002,805.002,733.8729,200
Nov 15, 20242,885.002,910.002,850.002,870.002,797.2244,800
Nov 14, 20242,865.002,900.002,815.002,850.002,777.7256,400
Nov 13, 20242,850.002,850.002,800.002,840.002,767.9857,800
Nov 12, 20242,815.002,845.002,790.002,790.002,719.2559,000
Nov 11, 20242,745.002,805.002,745.002,785.002,714.3723,000
Nov 8, 20242,770.002,795.002,745.002,745.002,675.3929,800
Nov 7, 20242,755.002,805.002,750.002,755.002,685.1343,800
Nov 6, 20242,745.002,775.002,720.002,740.002,670.5128,000
Nov 5, 20242,750.002,750.002,700.002,735.002,665.6430,000
Nov 1, 20242,750.002,770.002,705.002,715.002,646.1534,200
Oct 31, 20242,785.002,795.002,725.002,770.002,699.7560,000
Oct 30, 20242,775.002,825.002,775.002,790.002,719.25255,200
Oct 29, 20242,750.002,790.002,745.002,760.002,690.0125,000
Oct 28, 20242,750.002,765.002,700.002,750.002,680.2628,400
Oct 25, 20242,800.002,800.002,700.002,700.002,631.5353,400
Oct 24, 20242,750.002,790.002,730.002,750.002,680.2646,400
Oct 23, 20242,765.002,800.002,730.002,750.002,680.2654,400
Oct 22, 20242,850.002,850.002,760.002,780.002,709.5050,600
Oct 21, 20242,845.002,880.002,810.002,860.002,787.4733,800
Oct 18, 20242,860.002,875.002,815.002,820.002,748.4925,400
Oct 17, 20242,850.002,870.002,825.002,835.002,763.1022,600
Oct 16, 20242,840.002,925.002,825.002,840.002,767.9837,000
Oct 15, 20242,900.002,900.002,835.002,890.002,816.7143,000
Oct 11, 20242,890.002,905.002,835.002,855.002,782.6031,200
Oct 10, 20242,880.002,910.002,840.002,905.002,831.3355,200
Oct 9, 20242,875.002,900.002,855.002,880.002,806.9681,000
Oct 8, 20242,825.002,930.002,810.002,880.002,806.96204,000
Oct 7, 20242,760.002,790.002,715.002,730.002,660.7783,000
Oct 4, 20242,785.002,785.002,735.002,745.002,675.3958,800
Oct 3, 20242,815.002,815.002,740.002,745.002,675.3963,600
Oct 2, 20242,765.002,795.002,735.002,760.002,690.0146,000
Oct 1, 20242,770.002,795.002,740.002,765.002,694.8839,400
Sep 30, 20242,750.002,780.002,710.002,735.002,665.6454,400
Sep 27, 20242,905.002,915.002,825.002,850.002,777.7260,200
Sep 26, 20242,790.002,925.002,790.002,895.002,821.58144,800
Sep 25, 20242,750.002,830.002,750.002,780.002,709.5064,800
Sep 24, 20242,745.002,765.002,705.002,740.002,670.5153,000
Sep 20, 20242,700.002,750.002,680.002,695.002,626.66109,000
Sep 19, 20242,660.002,700.002,635.002,685.002,616.9183,800
Sep 18, 20242,690.002,745.002,625.002,660.002,592.5496,800
Sep 17, 20242,660.002,680.002,625.002,670.002,602.2962,600
Sep 13, 20242,680.002,695.002,645.002,660.002,592.5461,800
Sep 12, 20242,640.002,700.002,635.002,685.002,616.9156,200
Sep 11, 20242,615.002,620.002,580.002,590.002,524.3261,200
Sep 10, 20242,585.002,625.002,565.002,610.002,543.8173,800
Sep 9, 20242,750.002,750.002,545.002,565.002,499.95142,600
Sep 6, 20242,895.002,915.002,840.002,870.002,797.2251,000
Sep 5, 20242,835.002,920.002,820.002,845.002,772.8544,800
Sep 4, 20242,800.002,865.002,780.002,835.002,763.1058,400
Sep 3, 20242,850.002,890.002,825.002,850.002,777.7240,400
Sep 2, 20242,830.002,850.002,770.002,820.002,748.4946,800
Aug 30, 20242,715.002,845.002,715.002,815.002,743.6185,000
Aug 29, 20242,765.002,765.002,710.002,715.002,646.1524,400
Aug 28, 20242,715.002,795.002,715.002,760.002,690.0134,400
Aug 27, 20242,710.002,765.002,710.002,755.002,685.1326,200
Aug 26, 20242,760.002,765.002,705.002,720.002,651.0222,800
Aug 23, 20242,745.002,780.002,685.002,745.002,675.3963,000
Aug 22, 20242,730.002,795.002,685.002,795.002,724.1283,800
Aug 21, 20242,730.002,790.002,700.002,725.002,655.8957,200
Aug 20, 20242,745.002,750.002,665.002,735.002,665.6468,200
Aug 19, 20242,785.002,805.002,715.002,730.002,660.7776,000
Aug 16, 20242,755.002,790.002,730.002,785.002,714.3738,200
Aug 15, 20242,740.002,745.002,645.002,705.002,636.4059,400
Aug 14, 20242,725.002,740.002,680.002,690.002,621.7856,200
Aug 13, 20242,550.002,705.002,550.002,690.002,621.7890,800
Aug 9, 20242,710.002,725.002,470.002,500.002,436.60162,200
Aug 8, 20242,910.003,000.002,875.002,910.002,836.2086,400
Aug 7, 20242,830.003,000.002,715.002,925.002,850.8243,400
Aug 6, 20242,835.002,980.002,820.002,865.002,792.3466,200
Aug 5, 20242,915.002,915.002,695.002,785.002,714.3776,800
Aug 2, 20243,150.003,165.002,995.003,015.002,938.5478,600
Aug 1, 20243,395.003,395.003,245.003,250.003,167.5853,400
Jul 31, 20243,335.003,425.003,325.003,395.003,308.9059,400
Jul 30, 20243,330.003,385.003,330.003,375.003,289.4152,600
Jul 29, 20243,295.003,365.003,295.003,325.003,240.6829,000
Jul 26, 20243,285.003,305.003,265.003,265.003,182.2023,200
Jul 25, 20243,300.003,355.003,230.003,280.003,196.8258,800
Jul 24, 20243,330.003,395.003,295.003,300.003,216.3130,800
Jul 23, 20243,355.003,365.003,320.003,355.003,269.9230,600
Jul 22, 20243,350.003,360.003,305.003,330.003,245.5540,200
Jul 19, 20243,425.003,455.003,345.003,370.003,284.5453,600
Jul 18, 20243,410.003,480.003,410.003,420.003,333.2750,800
Jul 17, 20243,420.003,460.003,375.003,460.003,372.2658,600
Jul 16, 20243,385.003,420.003,325.003,370.003,284.5449,600
Jul 12, 20243,360.003,415.003,345.003,370.003,284.5470,400
Jul 11, 20243,310.003,340.003,270.003,310.003,226.0652,000
Jul 10, 20243,320.003,330.003,255.003,290.003,206.5756,000
Jul 9, 20243,340.003,350.003,290.003,330.003,245.5547,600
Jul 8, 20243,320.003,320.003,245.003,295.003,211.4434,600
Jul 5, 20243,295.003,295.003,255.003,285.003,201.6930,400
Jul 4, 20243,295.003,315.003,235.003,270.003,187.0738,000
Jul 3, 20243,290.003,335.003,275.003,295.003,211.4447,000
Jul 2, 20243,355.003,365.003,300.003,315.003,230.9340,200
Jul 1, 20243,340.003,380.003,305.003,380.003,294.2843,000
Jun 28, 20243,295.003,345.003,275.003,325.003,240.6859,000
Jun 27, 20243,350.003,350.003,165.003,275.003,191.95100,800
Jun 26, 20243,270.003,330.003,270.003,305.003,221.1957,200
Jun 25, 20243,235.003,300.003,230.003,270.003,187.0738,200
Jun 24, 20243,245.003,300.003,230.003,255.003,172.4547,000
Jun 21, 20243,205.003,270.003,165.003,225.003,143.2178,200
Jun 20, 20243,305.003,345.003,180.003,205.003,123.7246,800
Jun 19, 20243,365.003,415.003,330.003,340.003,255.3082,200
Jun 18, 20243,240.003,365.003,240.003,365.003,279.6655,200
Jun 17, 20243,175.003,210.003,125.003,195.003,113.9844,400
Jun 14, 20243,135.003,250.003,085.003,215.003,133.4761,000
Jun 13, 20243,175.003,175.003,075.003,115.003,036.0044,600