Tokyo - Delayed Quote JPY

ALBIS Co.,Ltd. (7475.T)

Compare
2,611.00
0.00
(0.00%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20252,611.002,611.002,600.002,611.002,611.002,500
Jan 29, 20252,609.002,611.002,595.002,611.002,611.002,100
Jan 28, 20252,586.002,610.002,586.002,603.002,603.004,600
Jan 27, 20252,602.002,605.002,586.002,586.002,586.005,700
Jan 24, 20252,594.002,596.002,581.002,583.002,583.003,100
Jan 23, 20252,581.002,597.002,581.002,588.002,588.004,400
Jan 22, 20252,596.002,596.002,568.002,579.002,579.005,600
Jan 21, 20252,599.002,603.002,588.002,597.002,597.003,100
Jan 20, 20252,595.002,595.002,575.002,594.002,594.003,800
Jan 17, 20252,575.002,585.002,565.002,565.002,565.005,300
Jan 16, 20252,584.002,591.002,577.002,577.002,577.005,300
Jan 15, 20252,581.002,596.002,581.002,581.002,581.003,800
Jan 14, 20252,602.002,602.002,581.002,581.002,581.0010,500
Jan 10, 20252,600.002,607.002,598.002,598.002,598.005,200
Jan 9, 20252,605.002,610.002,600.002,600.002,600.009,200
Jan 8, 20252,619.002,619.002,607.002,607.002,607.005,000
Jan 7, 20252,647.002,647.002,619.002,619.002,619.007,700
Jan 6, 20252,637.002,649.002,625.002,625.002,625.008,300
Dec 30, 20242,653.002,660.002,628.002,629.002,629.003,600
Dec 27, 20242,624.002,670.002,620.002,670.002,670.005,000
Dec 26, 20242,612.002,623.002,602.002,622.002,622.0011,800
Dec 25, 20242,620.002,620.002,603.002,620.002,620.0015,400
Dec 24, 20242,615.002,615.002,600.002,614.002,614.008,800
Dec 23, 20242,605.002,615.002,602.002,602.002,602.004,100
Dec 20, 20242,615.002,618.002,601.002,601.002,601.0011,200
Dec 19, 20242,607.002,617.002,602.002,602.002,602.007,200
Dec 18, 20242,618.002,619.002,607.002,619.002,619.006,100
Dec 17, 20242,610.002,620.002,608.002,620.002,620.003,900
Dec 16, 20242,603.002,619.002,603.002,608.002,608.004,800
Dec 13, 20242,602.002,621.002,602.002,609.002,609.006,400
Dec 12, 20242,620.002,621.002,605.002,621.002,621.007,200
Dec 11, 20242,618.002,618.002,607.002,615.002,615.006,500
Dec 10, 20242,611.002,619.002,600.002,604.002,604.004,900
Dec 9, 20242,623.002,623.002,605.002,605.002,605.007,100
Dec 6, 20242,617.002,619.002,603.002,619.002,619.004,100
Dec 5, 20242,630.002,630.002,610.002,630.002,630.003,100
Dec 4, 20242,609.002,625.002,609.002,609.002,609.002,700
Dec 3, 20242,617.002,635.002,614.002,629.002,629.007,600
Dec 2, 20242,611.002,622.002,602.002,602.002,602.004,200
Nov 29, 20242,606.002,623.002,601.002,601.002,601.004,000
Nov 28, 20242,611.002,626.002,607.002,626.002,626.003,000
Nov 27, 20242,625.002,626.002,610.002,610.002,610.002,900
Nov 26, 20242,670.002,670.002,616.002,625.002,625.002,900
Nov 25, 20242,689.002,689.002,645.002,651.002,651.005,000
Nov 22, 20242,624.002,683.002,600.002,683.002,683.003,500
Nov 21, 20242,625.002,636.002,608.002,624.002,624.002,000
Nov 20, 20242,659.002,659.002,616.002,625.002,625.001,600
Nov 19, 20242,630.002,649.002,614.002,627.002,627.003,400
Nov 18, 20242,617.002,639.002,615.002,615.002,615.003,300
Nov 15, 20242,633.002,664.002,615.002,615.002,615.002,300
Nov 14, 20242,640.002,677.002,636.002,636.002,636.002,500
Nov 13, 20242,672.002,672.002,638.002,650.002,650.004,500
Nov 12, 20242,672.002,686.002,669.002,672.002,672.004,200
Nov 11, 20242,683.002,683.002,646.002,672.002,672.002,000
Nov 8, 20242,658.002,675.002,641.002,661.002,661.002,700
Nov 7, 20242,665.002,665.002,610.002,658.002,658.003,800
Nov 6, 20242,617.002,665.002,603.002,665.002,665.005,600
Nov 5, 20242,693.002,693.002,588.002,593.002,593.0020,900
Nov 1, 20242,667.002,693.002,665.002,689.002,689.002,200
Oct 31, 20242,673.002,743.002,659.002,667.002,667.008,100
Oct 30, 20242,727.002,739.002,695.002,695.002,695.0019,300
Oct 29, 20242,705.002,728.002,703.002,728.002,728.002,600
Oct 28, 20242,672.002,718.002,672.002,705.002,705.004,600
Oct 25, 20242,755.002,755.002,640.002,697.002,697.0018,500
Oct 24, 20242,675.002,742.002,675.002,742.002,742.009,400
Oct 23, 20242,681.002,695.002,677.002,677.002,677.003,400
Oct 22, 20242,670.002,687.002,663.002,669.002,669.005,500
Oct 21, 20242,683.002,689.002,671.002,671.002,671.004,200
Oct 18, 20242,683.002,704.002,682.002,704.002,704.002,400
Oct 17, 20242,686.002,695.002,668.002,670.002,670.003,700
Oct 16, 20242,693.002,712.002,680.002,680.002,680.005,300
Oct 15, 20242,716.002,728.002,688.002,714.002,714.005,300
Oct 11, 20242,693.002,693.002,681.002,683.002,683.004,300
Oct 10, 20242,726.002,726.002,681.002,693.002,693.004,700
Oct 9, 20242,738.002,738.002,695.002,698.002,698.004,500
Oct 8, 20242,789.002,789.002,718.002,718.002,718.007,600
Oct 7, 20242,796.002,800.002,763.002,797.002,797.0011,500
Oct 4, 20242,791.002,791.002,755.002,758.002,758.007,300
Oct 3, 20242,787.002,800.002,777.002,786.002,786.004,100
Oct 2, 20242,760.002,783.002,760.002,767.002,767.005,300
Oct 1, 20242,756.002,768.002,751.002,753.002,753.003,600
Sep 30, 20242,807.002,807.002,753.002,753.002,753.009,200
Sep 27, 2024 35.00 Dividend
Sep 27, 20242,852.002,864.002,820.002,828.002,828.0037,300
Sep 26, 20242,888.002,899.002,875.002,899.002,864.0097,300
Sep 25, 20242,897.002,897.002,871.002,888.002,853.1348,700
Sep 24, 20242,896.002,899.002,881.002,888.002,853.1325,600
Sep 20, 20242,900.002,900.002,840.002,871.002,836.3451,700
Sep 19, 20242,873.002,873.002,840.002,860.002,825.4738,400
Sep 18, 20242,835.002,848.002,811.002,845.002,810.6528,900
Sep 17, 20242,791.002,811.002,781.002,811.002,777.0643,800
Sep 13, 20242,776.002,799.002,751.002,766.002,732.6125,300
Sep 12, 20242,772.002,772.002,729.002,768.002,734.5829,000
Sep 11, 20242,767.002,767.002,677.002,677.002,644.6821,000
Sep 10, 20242,745.002,748.002,726.002,748.002,714.8216,900
Sep 9, 20242,779.002,779.002,724.002,725.002,692.1026,700
Sep 6, 20242,736.002,737.002,713.002,730.002,697.0414,900
Sep 5, 20242,756.002,763.002,717.002,728.002,695.0624,000
Sep 4, 20242,760.002,778.002,751.002,761.002,727.6712,400
Sep 3, 20242,770.002,778.002,765.002,776.002,742.495,400
Sep 2, 20242,776.002,776.002,753.002,760.002,726.687,900
Aug 30, 20242,755.002,766.002,741.002,765.002,731.623,800
Aug 29, 20242,744.002,760.002,729.002,756.002,722.735,000
Aug 28, 20242,750.002,750.002,727.002,744.002,710.876,400
Aug 27, 20242,762.002,780.002,742.002,751.002,717.797,400
Aug 26, 20242,750.002,779.002,740.002,765.002,731.627,400
Aug 23, 20242,705.002,723.002,705.002,723.002,690.132,500
Aug 22, 20242,687.002,716.002,687.002,716.002,683.215,400
Aug 21, 20242,689.002,709.002,686.002,687.002,654.562,900
Aug 20, 20242,700.002,715.002,672.002,711.002,678.278,800
Aug 19, 20242,684.002,739.002,683.002,701.002,668.394,900
Aug 16, 20242,679.002,700.002,679.002,700.002,667.402,500
Aug 15, 20242,688.002,692.002,653.002,678.002,645.675,100
Aug 14, 20242,692.002,692.002,665.002,688.002,655.552,300
Aug 13, 20242,672.002,678.002,641.002,657.002,624.927,300
Aug 9, 20242,728.002,745.002,665.002,672.002,639.7412,100
Aug 8, 20242,706.002,770.002,699.002,699.002,666.416,200
Aug 7, 20242,671.002,778.002,671.002,724.002,691.117,700
Aug 6, 20242,636.002,748.002,602.002,676.002,643.6911,400
Aug 5, 20242,656.002,698.002,600.002,640.002,608.1318,900
Aug 2, 20242,760.002,795.002,706.002,706.002,673.3314,000
Aug 1, 20242,880.002,880.002,809.002,817.002,782.999,600
Jul 31, 20242,761.002,893.002,742.002,881.002,846.2213,000
Jul 30, 20242,783.002,850.002,738.002,755.002,721.7419,000
Jul 29, 20242,753.002,778.002,733.002,778.002,744.464,600
Jul 26, 20242,722.002,759.002,720.002,723.002,690.133,100
Jul 25, 20242,818.002,818.002,729.002,741.002,707.9117,600
Jul 24, 20242,763.002,796.002,754.002,789.002,755.335,400
Jul 23, 20242,749.002,761.002,738.002,758.002,724.705,000
Jul 22, 20242,737.002,740.002,720.002,723.002,690.134,400
Jul 19, 20242,736.002,749.002,711.002,728.002,695.064,400
Jul 18, 20242,731.002,740.002,728.002,728.002,695.063,000
Jul 17, 20242,741.002,741.002,725.002,731.002,698.032,500
Jul 16, 20242,703.002,748.002,703.002,729.002,696.054,700
Jul 12, 20242,709.002,728.002,705.002,712.002,679.265,700
Jul 11, 20242,697.002,697.002,678.002,695.002,662.466,200
Jul 10, 20242,680.002,699.002,680.002,680.002,647.646,000
Jul 9, 20242,692.002,704.002,676.002,680.002,647.645,900
Jul 8, 20242,721.002,721.002,682.002,684.002,651.608,300
Jul 5, 20242,770.002,770.002,730.002,740.002,706.923,800
Jul 4, 20242,760.002,770.002,750.002,770.002,736.563,100
Jul 3, 20242,765.002,775.002,749.002,760.002,726.685,000
Jul 2, 20242,788.002,788.002,745.002,765.002,731.626,600
Jul 1, 20242,799.002,799.002,733.002,760.002,726.686,500
Jun 28, 20242,720.002,740.002,706.002,733.002,700.006,000
Jun 27, 20242,700.002,713.002,674.002,713.002,680.256,600
Jun 26, 20242,646.002,700.002,640.002,700.002,667.407,700
Jun 25, 20242,643.002,646.002,616.002,646.002,614.057,400
Jun 24, 20242,614.002,629.002,602.002,629.002,597.265,400
Jun 21, 20242,601.002,632.002,600.002,600.002,568.617,700
Jun 20, 20242,637.002,637.002,603.002,612.002,580.475,800
Jun 19, 20242,620.002,635.002,609.002,618.002,586.393,600
Jun 18, 20242,604.002,621.002,602.002,607.002,575.534,600
Jun 17, 20242,621.002,621.002,601.002,602.002,570.593,900
Jun 14, 20242,602.002,631.002,600.002,608.002,576.5110,600
Jun 13, 20242,640.002,640.002,610.002,610.002,578.494,300
Jun 12, 20242,630.002,639.002,630.002,632.002,600.222,000
Jun 11, 20242,641.002,641.002,629.002,629.002,597.261,700
Jun 10, 20242,623.002,636.002,623.002,635.002,603.193,100
Jun 7, 20242,636.002,643.002,622.002,629.002,597.261,900
Jun 6, 20242,633.002,640.002,623.002,636.002,604.182,500
Jun 5, 20242,639.002,639.002,627.002,627.002,595.282,800
Jun 4, 20242,639.002,639.002,624.002,639.002,607.142,200
Jun 3, 20242,645.002,645.002,620.002,639.002,607.142,700
May 31, 20242,641.002,645.002,629.002,645.002,613.073,400
May 30, 20242,617.002,641.002,602.002,641.002,609.115,000
May 29, 20242,617.002,629.002,605.002,605.002,573.552,600
May 28, 20242,644.002,644.002,612.002,617.002,585.403,800
May 27, 20242,644.002,644.002,624.002,639.002,607.143,300
May 24, 20242,623.002,624.002,604.002,617.002,585.402,300
May 23, 20242,626.002,641.002,626.002,634.002,602.202,000
May 22, 20242,634.002,648.002,623.002,623.002,591.333,800
May 21, 20242,633.002,635.002,621.002,634.002,602.202,600
May 20, 20242,590.002,622.002,590.002,621.002,589.363,900
May 17, 20242,598.002,604.002,581.002,588.002,556.751,400
May 16, 20242,612.002,612.002,585.002,598.002,566.633,200
May 15, 20242,610.002,610.002,583.002,587.002,555.773,000
May 14, 20242,614.002,618.002,581.002,598.002,566.638,400
May 13, 20242,650.002,659.002,611.002,614.002,582.446,300
May 10, 20242,637.002,661.002,637.002,646.002,614.052,700
May 9, 20242,626.002,648.002,626.002,637.002,605.161,800
May 8, 20242,664.002,664.002,644.002,644.002,612.085,300
May 7, 20242,625.002,660.002,625.002,641.002,609.115,900
May 2, 20242,670.002,694.002,630.002,630.002,598.258,600
May 1, 20242,704.002,704.002,653.002,672.002,639.746,100
Apr 30, 20242,681.002,900.002,640.002,675.002,642.7045,200
Apr 26, 20242,670.002,699.002,643.002,665.002,632.834,100
Apr 25, 20242,686.002,694.002,653.002,665.002,632.838,200
Apr 24, 20242,632.002,691.002,630.002,669.002,636.787,600
Apr 23, 20242,653.002,653.002,629.002,637.002,605.162,500
Apr 22, 20242,648.002,648.002,617.002,625.002,593.314,800
Apr 19, 20242,620.002,668.002,575.002,598.002,566.6312,100
Apr 18, 20242,619.002,638.002,619.002,635.002,603.191,900
Apr 17, 20242,666.002,668.002,614.002,619.002,587.387,200
Apr 16, 20242,661.002,674.002,642.002,666.002,633.817,100
Apr 15, 20242,667.002,680.002,660.002,680.002,647.645,000
Apr 12, 20242,681.002,681.002,662.002,666.002,633.818,500
Apr 11, 20242,699.002,700.002,668.002,681.002,648.633,900
Apr 10, 20242,709.002,710.002,695.002,695.002,662.462,200
Apr 9, 20242,692.002,709.002,679.002,709.002,676.293,500
Apr 8, 20242,695.002,706.002,688.002,691.002,658.512,900
Apr 5, 20242,680.002,706.002,666.002,695.002,662.465,100
Apr 4, 20242,656.002,701.002,643.002,686.002,653.5712,600
Apr 3, 20242,641.002,677.002,641.002,655.002,622.956,600
Apr 2, 20242,712.002,712.002,651.002,665.002,632.8311,100
Apr 1, 20242,785.002,785.002,729.002,733.002,700.005,000
Mar 29, 20242,730.002,761.002,720.002,744.002,710.875,600
Mar 28, 2024 35.00 Dividend
Mar 28, 20242,780.002,795.002,715.002,725.002,692.1028,600
Mar 27, 20242,821.002,882.002,814.002,830.002,761.2660,700
Mar 26, 20242,790.002,837.002,790.002,821.002,752.4731,300
Mar 25, 20242,751.002,798.002,751.002,787.002,719.3053,300
Mar 22, 20242,731.002,763.002,725.002,763.002,695.8815,100
Mar 21, 20242,727.002,735.002,713.002,725.002,658.8121,700
Mar 19, 20242,688.002,714.002,682.002,713.002,647.1017,400
Mar 18, 20242,728.002,728.002,697.002,700.002,634.4119,700
Mar 15, 20242,690.002,725.002,681.002,720.002,653.9312,300
Mar 14, 20242,673.002,687.002,658.002,681.002,615.8813,100
Mar 13, 20242,684.002,685.002,662.002,679.002,613.925,900
Mar 12, 20242,651.002,684.002,650.002,684.002,618.807,000
Mar 11, 20242,681.002,681.002,643.002,669.002,604.1714,000
Mar 8, 20242,660.002,695.002,660.002,687.002,621.7314,500
Mar 7, 20242,674.002,683.002,656.002,678.002,612.9512,100
Mar 6, 20242,621.002,669.002,621.002,655.002,590.5114,000
Mar 5, 20242,608.002,628.002,595.002,622.002,558.3112,800
Mar 4, 20242,627.002,628.002,605.002,605.002,541.729,700
Mar 1, 20242,642.002,642.002,613.002,624.002,560.266,200
Feb 29, 20242,650.002,652.002,623.002,629.002,565.149,900
Feb 28, 20242,627.002,667.002,627.002,637.002,572.948,900
Feb 27, 20242,622.002,640.002,618.002,627.002,563.196,300
Feb 26, 20242,625.002,647.002,621.002,625.002,561.247,200
Feb 22, 20242,623.002,630.002,612.002,630.002,566.116,000
Feb 21, 20242,630.002,644.002,612.002,613.002,549.536,400
Feb 20, 20242,639.002,643.002,631.002,631.002,567.094,100
Feb 19, 20242,610.002,640.002,610.002,639.002,574.903,900
Feb 16, 20242,582.002,625.002,582.002,610.002,546.605,900
Feb 15, 20242,642.002,642.002,580.002,580.002,517.3313,600
Feb 14, 20242,628.002,642.002,623.002,623.002,559.287,300
Feb 13, 20242,666.002,666.002,626.002,650.002,585.6311,400
Feb 9, 20242,646.002,665.002,636.002,636.002,571.979,600
Feb 8, 20242,660.002,666.002,635.002,651.002,586.609,600
Feb 7, 20242,655.002,696.002,655.002,669.002,604.179,800
Feb 6, 20242,684.002,687.002,661.002,661.002,596.365,800
Feb 5, 20242,663.002,693.002,652.002,683.002,617.836,900
Feb 2, 20242,694.002,694.002,655.002,666.002,601.246,000
Feb 1, 20242,690.002,694.002,673.002,678.002,612.956,500
Jan 31, 20242,641.002,690.002,641.002,690.002,624.669,100
Jan 30, 20242,666.002,688.002,621.002,639.002,574.9024,200

Related Tickers

600127.SS JINJIAN CEREALS IND
6.47
+0.94%
 
2613.T J-Oil Mills, Inc.
2,049.00
+0.84%
 
600882.SS Shanghai Milkground Food Tech Co., Ltd
18.19
+1.56%
 
002100.SZ TECON BIOLOGY Co.LTD
6.30
+0.16%
 
238200.KQ BIFIDO Co., Ltd.
3,185.00
+0.16%
 
2915.T KENKO Mayonnaise Co.,Ltd.
1,842.00
-0.22%
 
TWPC-R.BK Thai Wah Public Company Limited
2.5800
-1.53%
 
002567.SZ Tangrenshen Group Co., Ltd
4.8800
-0.20%
 
2612.T Kadoya Sesame Mills Incorporated
3,575.00
-0.97%
 
TWPC.BK Thai Wah Public Company Limited
2.5800
-1.53%