Tokyo - Delayed Quote JPY

Doshisha Co.,Ltd. (7483.T)

Compare
2,075.00
+15.00
+(0.73%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 19, 20252,073.002,078.002,063.002,075.002,075.0048,100
Feb 18, 20252,082.002,082.002,045.002,060.002,060.0086,500
Feb 17, 20252,100.002,107.002,066.002,076.002,076.00100,600
Feb 14, 20252,093.002,096.002,077.002,085.002,085.0041,600
Feb 13, 20252,073.002,096.002,066.002,096.002,096.0055,300
Feb 12, 20252,064.002,072.002,051.002,062.002,062.0068,000
Feb 10, 20252,090.002,090.002,057.002,069.002,069.0070,000
Feb 7, 20252,105.002,114.002,094.002,102.002,102.0054,200
Feb 6, 20252,123.002,124.002,102.002,116.002,116.0067,400
Feb 5, 20252,130.002,130.002,084.002,113.002,113.0084,300
Feb 4, 20252,106.002,137.002,106.002,124.002,124.0094,700
Feb 3, 20252,121.002,147.002,096.002,105.002,105.00137,800
Jan 31, 20252,148.002,148.002,108.002,128.002,128.0079,400
Jan 30, 20252,116.002,143.002,101.002,143.002,143.0071,900
Jan 29, 20252,110.002,117.002,093.002,116.002,116.0056,200
Jan 28, 20252,084.002,110.002,075.002,110.002,110.0070,200
Jan 27, 20252,071.002,103.002,061.002,103.002,103.0061,900
Jan 24, 20252,057.002,071.002,032.002,061.002,061.0069,500
Jan 23, 20252,069.002,069.002,041.002,057.002,057.0053,900
Jan 22, 20252,067.002,070.002,045.002,061.002,061.0072,400
Jan 21, 20252,040.002,066.002,035.002,066.002,066.0076,600
Jan 20, 20252,032.002,035.002,016.002,020.002,020.0053,300
Jan 17, 20252,039.002,039.002,015.002,036.002,036.0042,300
Jan 16, 20252,052.002,060.002,031.002,034.002,034.0061,900
Jan 15, 20252,069.002,077.002,052.002,060.002,060.0048,300
Jan 14, 20252,100.002,100.002,058.002,066.002,066.0056,200
Jan 10, 20252,102.002,108.002,090.002,103.002,103.0042,900
Jan 9, 20252,130.002,132.002,106.002,110.002,110.0034,500
Jan 8, 20252,149.002,149.002,135.002,142.002,142.0036,000
Jan 7, 20252,179.002,179.002,127.002,154.002,154.0041,000
Jan 6, 20252,191.002,194.002,157.002,167.002,167.0051,800
Dec 30, 20242,152.002,190.002,152.002,190.002,190.0059,500
Dec 27, 20242,145.002,151.002,138.002,151.002,151.0048,300
Dec 26, 20242,140.002,145.002,128.002,145.002,145.0055,600
Dec 25, 20242,150.002,150.002,115.002,143.002,143.0024,600
Dec 24, 20242,144.002,151.002,133.002,141.002,141.0030,700
Dec 23, 20242,150.002,160.002,140.002,155.002,155.0051,300
Dec 20, 20242,169.002,169.002,133.002,139.002,139.0038,100
Dec 19, 20242,142.002,170.002,126.002,159.002,159.0041,900
Dec 18, 20242,160.002,169.002,143.002,153.002,153.0026,200
Dec 17, 20242,160.002,170.002,151.002,160.002,160.0035,800
Dec 16, 20242,136.002,164.002,135.002,164.002,164.0063,900
Dec 13, 20242,070.002,142.002,066.002,137.002,137.00126,300
Dec 12, 20242,108.002,108.002,076.002,100.002,100.0077,600
Dec 11, 20242,091.002,110.002,087.002,101.002,101.0052,200
Dec 10, 20242,110.002,115.002,087.002,087.002,087.0046,600
Dec 9, 20242,102.002,114.002,091.002,108.002,108.0049,800
Dec 6, 20242,119.002,124.002,102.002,106.002,106.0026,800
Dec 5, 20242,119.002,123.002,107.002,111.002,111.0022,500
Dec 4, 20242,133.002,145.002,098.002,118.002,118.0037,000
Dec 3, 20242,108.002,143.002,108.002,137.002,137.0047,200
Dec 2, 20242,090.002,108.002,082.002,103.002,103.0055,100
Nov 29, 20242,091.002,117.002,071.002,101.002,101.0035,500
Nov 28, 20242,071.002,086.002,060.002,084.002,084.0026,200
Nov 27, 20242,100.002,103.002,057.002,072.002,072.0030,600
Nov 26, 20242,091.002,115.002,090.002,115.002,115.0033,800
Nov 25, 20242,138.002,143.002,087.002,087.002,087.0057,300
Nov 22, 20242,091.002,114.002,089.002,112.002,112.0025,300
Nov 21, 20242,075.002,116.002,075.002,096.002,096.0031,600
Nov 20, 20242,121.002,129.002,106.002,123.002,123.0029,100
Nov 19, 20242,085.002,132.002,076.002,123.002,123.0059,400
Nov 18, 20242,083.002,085.002,068.002,084.002,084.0027,300
Nov 15, 20242,063.002,085.002,063.002,082.002,082.0030,700
Nov 14, 20242,075.002,088.002,065.002,070.002,070.0024,800
Nov 13, 20242,075.002,080.002,061.002,068.002,068.0027,700
Nov 12, 20242,072.002,078.002,061.002,075.002,075.0027,200
Nov 11, 20242,075.002,075.002,054.002,068.002,068.0025,400
Nov 8, 20242,077.002,080.002,062.002,075.002,075.0047,200
Nov 7, 20242,068.002,084.002,063.002,068.002,068.0038,700
Nov 6, 20242,085.002,098.002,062.002,077.002,077.0036,900
Nov 5, 20242,105.002,109.002,071.002,090.002,090.0033,000
Nov 1, 20242,104.002,145.002,087.002,103.002,103.0050,600
Oct 31, 20242,147.002,215.002,144.002,204.002,204.0056,800
Oct 30, 20242,140.002,163.002,122.002,142.002,142.0074,400
Oct 29, 20242,140.002,161.002,139.002,157.002,157.0027,000
Oct 28, 20242,114.002,147.002,107.002,140.002,140.0018,400
Oct 25, 20242,138.002,138.002,104.002,115.002,115.0038,300
Oct 24, 20242,119.002,135.002,114.002,116.002,116.0037,000
Oct 23, 20242,161.002,167.002,132.002,135.002,135.0021,200
Oct 22, 20242,204.002,204.002,162.002,172.002,172.0023,500
Oct 21, 20242,209.002,209.002,184.002,187.002,187.0018,300
Oct 18, 20242,199.002,225.002,188.002,193.002,193.0013,000
Oct 17, 20242,212.002,217.002,195.002,199.002,199.0016,500
Oct 16, 20242,193.002,231.002,192.002,211.002,211.0029,400
Oct 15, 20242,195.002,207.002,188.002,200.002,200.0026,000
Oct 11, 20242,214.002,217.002,189.002,196.002,196.0023,500
Oct 10, 20242,213.002,219.002,195.002,214.002,214.0024,300
Oct 9, 20242,222.002,222.002,181.002,188.002,188.0018,000
Oct 8, 20242,208.002,208.002,175.002,191.002,191.0020,300
Oct 7, 20242,246.002,246.002,207.002,216.002,216.0027,100
Oct 4, 20242,181.002,233.002,169.002,223.002,223.0029,900
Oct 3, 20242,200.002,218.002,184.002,196.002,196.0021,200
Oct 2, 20242,163.002,192.002,163.002,179.002,179.0027,100
Oct 1, 20242,149.002,160.002,146.002,159.002,159.0024,600
Sep 30, 20242,150.002,157.002,131.002,153.002,153.0042,500
Sep 27, 2024 40.00 Dividend
Sep 27, 20242,144.002,183.002,144.002,173.002,173.0038,400
Sep 26, 20242,164.002,190.002,160.002,189.002,149.0093,000
Sep 25, 20242,161.002,172.002,152.002,162.002,122.4934,200
Sep 24, 20242,180.002,190.002,166.002,173.002,133.2950,300
Sep 20, 20242,160.002,182.002,152.002,162.002,122.4968,400
Sep 19, 20242,160.002,181.002,155.002,173.002,133.2983,100
Sep 18, 20242,139.002,160.002,136.002,160.002,120.5368,300
Sep 17, 20242,128.002,137.002,115.002,130.002,091.0840,900
Sep 13, 20242,147.002,153.002,112.002,138.002,098.9338,200
Sep 12, 20242,149.002,179.002,142.002,155.002,115.6228,900
Sep 11, 20242,157.002,157.002,114.002,128.002,089.1132,500
Sep 10, 20242,159.002,170.002,148.002,157.002,117.5823,300
Sep 9, 20242,151.002,172.002,124.002,163.002,123.4844,500
Sep 6, 20242,205.002,205.002,145.002,174.002,134.2732,800
Sep 5, 20242,205.002,219.002,186.002,205.002,164.7125,700
Sep 4, 20242,180.002,206.002,180.002,190.002,149.9825,700
Sep 3, 20242,206.002,222.002,203.002,220.002,179.4331,900
Sep 2, 20242,191.002,206.002,181.002,206.002,165.6927,500
Aug 30, 20242,206.002,217.002,198.002,198.002,157.8433,600
Aug 29, 20242,220.002,220.002,192.002,208.002,167.6519,600
Aug 28, 20242,220.002,220.002,190.002,220.002,179.4320,300
Aug 27, 20242,185.002,244.002,183.002,223.002,182.3874,700
Aug 26, 20242,179.002,186.002,165.002,175.002,135.2643,700
Aug 23, 20242,174.002,176.002,158.002,175.002,135.2625,700
Aug 22, 20242,176.002,184.002,161.002,179.002,139.1826,900
Aug 21, 20242,183.002,194.002,175.002,183.002,143.1121,200
Aug 20, 20242,140.002,195.002,140.002,195.002,154.8938,500
Aug 19, 20242,142.002,157.002,126.002,135.002,095.9919,400
Aug 16, 20242,146.002,159.002,135.002,145.002,105.8032,200
Aug 15, 20242,140.002,159.002,125.002,145.002,105.8063,900
Aug 14, 20242,099.002,139.002,089.002,139.002,099.9175,800
Aug 13, 20242,082.002,109.002,079.002,109.002,070.4638,000
Aug 9, 20242,120.002,130.002,054.002,081.002,042.9749,700
Aug 8, 20242,071.002,124.002,056.002,086.002,047.8826,600
Aug 7, 20242,066.002,146.002,066.002,073.002,035.1270,600
Aug 6, 20242,100.002,144.002,079.002,116.002,077.3384,900
Aug 5, 20242,095.002,129.002,018.002,081.002,042.97123,100
Aug 2, 20242,126.002,170.002,100.002,144.002,104.82113,700
Aug 1, 20242,061.002,110.002,061.002,093.002,054.7598,900
Jul 31, 20242,238.002,296.002,237.002,290.002,248.1546,500
Jul 30, 20242,230.002,236.002,213.002,229.002,188.2717,000
Jul 29, 20242,231.002,231.002,199.002,229.002,188.2739,100
Jul 26, 20242,234.002,234.002,194.002,208.002,167.6559,200
Jul 25, 20242,228.002,264.002,220.002,230.002,189.25115,300
Jul 24, 20242,279.002,287.002,221.002,246.002,204.9660,100
Jul 23, 20242,288.002,311.002,287.002,300.002,257.9730,000
Jul 22, 20242,339.002,339.002,300.002,300.002,257.9715,600
Jul 19, 20242,338.002,338.002,306.002,316.002,273.6818,800
Jul 18, 20242,334.002,355.002,305.002,323.002,280.5524,600
Jul 17, 20242,329.002,341.002,321.002,334.002,291.3534,700
Jul 16, 20242,329.002,330.002,289.002,309.002,266.8139,900
Jul 12, 20242,251.002,292.002,250.002,284.002,242.2636,600
Jul 11, 20242,220.002,246.002,217.002,242.002,201.0324,300
Jul 10, 20242,242.002,251.002,202.002,215.002,174.5234,300
Jul 9, 20242,225.002,251.002,213.002,242.002,201.0341,600
Jul 8, 20242,260.002,260.002,232.002,237.002,196.1230,300
Jul 5, 20242,301.002,303.002,259.002,262.002,220.6726,300
Jul 4, 20242,300.002,313.002,300.002,306.002,263.8624,000
Jul 3, 20242,313.002,325.002,301.002,304.002,261.9027,300
Jul 2, 20242,365.002,365.002,340.002,341.002,298.2243,200
Jul 1, 20242,382.002,395.002,362.002,366.002,322.7730,000
Jun 28, 20242,345.002,376.002,333.002,368.002,324.7352,900
Jun 27, 20242,313.002,350.002,313.002,350.002,307.0669,600
Jun 26, 20242,320.002,320.002,301.002,313.002,270.7366,100
Jun 25, 20242,284.002,304.002,282.002,300.002,257.9765,000
Jun 24, 20242,280.002,287.002,272.002,280.002,238.3428,700
Jun 21, 20242,278.002,283.002,255.002,273.002,231.4775,900
Jun 20, 20242,258.002,278.002,258.002,277.002,235.3932,600
Jun 19, 20242,249.002,259.002,241.002,257.002,215.7622,300
Jun 18, 20242,240.002,257.002,232.002,255.002,213.7960,600
Jun 17, 20242,236.002,243.002,226.002,235.002,194.1630,500
Jun 14, 20242,211.002,238.002,211.002,236.002,195.1461,200
Jun 13, 20242,222.002,240.002,205.002,210.002,169.6220,200
Jun 12, 20242,220.002,234.002,218.002,226.002,185.3224,200
Jun 11, 20242,216.002,236.002,203.002,222.002,181.4022,700
Jun 10, 20242,210.002,233.002,205.002,223.002,182.3818,900
Jun 7, 20242,215.002,219.002,205.002,213.002,172.5615,100
Jun 6, 20242,236.002,240.002,201.002,215.002,174.5216,000
Jun 5, 20242,214.002,248.002,212.002,230.002,189.2557,500
Jun 4, 20242,220.002,242.002,212.002,224.002,183.3632,600
Jun 3, 20242,225.002,237.002,219.002,220.002,179.4316,100
May 31, 20242,203.002,238.002,203.002,223.002,182.38114,700
May 30, 20242,169.002,206.002,167.002,205.002,164.7132,000
May 29, 20242,183.002,200.002,178.002,180.002,140.1623,200
May 28, 20242,190.002,198.002,180.002,189.002,149.0016,600
May 27, 20242,209.002,209.002,177.002,190.002,149.9816,100
May 24, 20242,155.002,210.002,155.002,209.002,168.6379,200
May 23, 20242,135.002,169.002,130.002,169.002,129.3753,400
May 22, 20242,147.002,154.002,120.002,134.002,095.0139,100
May 21, 20242,124.002,150.002,124.002,142.002,102.8623,800
May 20, 20242,130.002,138.002,124.002,124.002,085.1935,100
May 17, 20242,100.002,130.002,093.002,130.002,091.0851,500
May 16, 20242,147.002,152.002,116.002,130.002,091.0850,000
May 15, 20242,134.002,147.002,122.002,128.002,089.1166,300
May 14, 20242,096.002,118.002,087.002,116.002,077.3373,700
May 13, 20242,079.002,101.002,061.002,101.002,062.6157,400
May 10, 20242,183.002,192.002,071.002,071.002,033.16118,400
May 9, 20242,156.002,186.002,146.002,183.002,143.1153,300
May 8, 20242,172.002,183.002,167.002,167.002,127.4031,500
May 7, 20242,151.002,161.002,137.002,159.002,119.5530,100
May 2, 20242,141.002,147.002,121.002,137.002,097.9515,300
May 1, 20242,157.002,163.002,139.002,151.002,111.6921,100
Apr 30, 20242,140.002,179.002,137.002,177.002,137.2240,700
Apr 26, 20242,138.002,150.002,117.002,150.002,110.7145,400
Apr 25, 20242,117.002,141.002,117.002,134.002,095.0131,500
Apr 24, 20242,108.002,118.002,098.002,112.002,073.4150,100
Apr 23, 20242,110.002,113.002,089.002,096.002,057.7039,700
Apr 22, 20242,115.002,118.002,098.002,110.002,071.4434,000
Apr 19, 20242,100.002,107.002,074.002,092.002,053.7756,400
Apr 18, 20242,112.002,125.002,100.002,112.002,073.4130,000
Apr 17, 20242,134.002,138.002,100.002,100.002,061.6324,800
Apr 16, 20242,176.002,176.002,107.002,134.002,095.0153,400
Apr 15, 20242,128.002,177.002,119.002,177.002,137.2247,400
Apr 12, 20242,150.002,165.002,137.002,155.002,115.6230,200
Apr 11, 20242,117.002,152.002,108.002,136.002,096.9756,600
Apr 10, 20242,118.002,129.002,107.002,119.002,080.2827,400
Apr 9, 20242,107.002,123.002,100.002,107.002,068.5025,600
Apr 8, 20242,115.002,121.002,103.002,119.002,080.2826,300
Apr 5, 20242,090.002,111.002,088.002,106.002,067.5234,900
Apr 4, 20242,103.002,119.002,100.002,103.002,064.5737,800
Apr 3, 20242,086.002,106.002,070.002,102.002,063.5936,400
Apr 2, 20242,108.002,108.002,090.002,099.002,060.6450,800
Apr 1, 20242,107.002,118.002,086.002,088.002,049.8541,500
Mar 29, 20242,096.002,111.002,085.002,110.002,071.4432,800
Mar 28, 2024 5.00 Dividend
Mar 28, 20242,100.002,107.002,083.002,084.002,045.9296,600
Mar 27, 20242,123.002,151.002,123.002,136.002,092.06174,500
Mar 26, 20242,130.002,148.002,127.002,140.002,095.98113,400
Mar 25, 20242,130.002,152.002,130.002,138.002,094.02105,000
Mar 22, 20242,135.002,143.002,123.002,142.002,097.9456,500
Mar 21, 20242,140.002,148.002,129.002,135.002,091.0883,600
Mar 19, 20242,109.002,127.002,104.002,118.002,074.4354,800
Mar 18, 20242,110.002,111.002,101.002,102.002,058.7661,600
Mar 15, 20242,102.002,113.002,099.002,100.002,056.8050,500
Mar 14, 20242,090.002,112.002,080.002,106.002,062.6861,500
Mar 13, 20242,111.002,118.002,092.002,096.002,052.8839,500
Mar 12, 20242,103.002,103.002,054.002,097.002,053.8649,800
Mar 11, 20242,112.002,124.002,097.002,115.002,071.4958,100
Mar 8, 20242,093.002,130.002,093.002,119.002,075.4162,500
Mar 7, 20242,116.002,125.002,101.002,106.002,062.6842,500
Mar 6, 20242,115.002,127.002,112.002,123.002,079.3344,900
Mar 5, 20242,100.002,129.002,089.002,119.002,075.4162,400
Mar 4, 20242,125.002,125.002,100.002,102.002,058.7646,700
Mar 1, 20242,122.002,129.002,104.002,107.002,063.6635,100
Feb 29, 20242,109.002,118.002,099.002,104.002,060.7254,000
Feb 28, 20242,110.002,127.002,100.002,102.002,058.7649,100
Feb 27, 20242,136.002,137.002,106.002,118.002,074.4347,500
Feb 26, 20242,156.002,156.002,132.002,136.002,092.0638,400
Feb 22, 20242,156.002,156.002,128.002,149.002,104.7939,500
Feb 21, 20242,128.002,151.002,128.002,147.002,102.8329,400
Feb 20, 20242,142.002,160.002,124.002,128.002,084.2238,900
Feb 19, 20242,109.002,131.002,096.002,127.002,083.2536,700