Tokyo - Delayed Quote JPY

ARGO GRAPHICS Inc. (7595.T)

4,885.00
+15.00
+(0.31%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20254,895.004,915.004,860.004,885.004,885.0023,400
May 22, 20254,860.004,935.004,835.004,870.004,870.0031,700
May 21, 20254,995.005,040.004,905.004,930.004,930.0038,700
May 20, 20255,030.005,050.004,925.004,990.004,990.0041,200
May 19, 20255,040.005,080.004,975.005,060.005,060.0023,400
May 16, 20255,210.005,210.005,020.005,090.005,090.0037,100
May 15, 20255,280.005,320.005,180.005,200.005,200.0036,700
May 14, 20255,380.005,470.005,260.005,330.005,330.0060,200
May 13, 20255,510.005,510.005,340.005,380.005,380.0064,700
May 12, 20255,300.005,690.005,080.005,570.005,570.00180,500
May 9, 20255,110.005,360.005,030.005,200.005,200.0043,100
May 8, 20255,000.005,120.004,955.005,070.005,070.0017,500
May 7, 20254,945.005,080.004,890.005,050.005,050.0023,600
May 2, 20255,020.005,040.004,890.004,975.004,975.0020,700
May 1, 20255,040.005,040.004,950.004,990.004,990.0018,600
Apr 30, 20255,020.005,090.004,980.005,040.005,040.0021,300
Apr 28, 20255,010.005,050.004,980.005,010.005,010.0022,000
Apr 25, 20255,050.005,050.004,970.005,010.005,010.0015,100
Apr 24, 20255,110.005,110.004,940.005,000.005,000.0017,400
Apr 23, 20255,150.005,200.005,080.005,110.005,110.0019,000
Apr 22, 20255,120.005,170.005,070.005,100.005,100.0012,700
Apr 21, 20255,100.005,140.005,070.005,070.005,070.009,400
Apr 18, 20254,980.005,180.004,965.005,100.005,100.0012,400
Apr 17, 20254,980.004,980.004,885.004,940.004,940.0013,900
Apr 16, 20254,955.004,995.004,935.004,955.004,955.0012,700
Apr 15, 20255,010.005,050.004,940.004,955.004,955.0015,500
Apr 14, 20254,945.004,995.004,930.004,955.004,955.0016,100
Apr 11, 20254,755.004,910.004,610.004,900.004,900.0035,800
Apr 10, 20254,615.004,860.004,575.004,825.004,825.0047,900
Apr 9, 20254,490.004,535.004,365.004,405.004,405.0031,300
Apr 8, 20254,600.004,710.004,320.004,560.004,560.0037,600
Apr 7, 20254,615.004,615.004,330.004,460.004,460.0042,500
Apr 4, 20254,990.005,020.004,695.004,755.004,755.0039,600
Apr 3, 20255,010.005,170.005,010.005,090.005,090.0033,300
Apr 2, 20255,200.005,280.005,060.005,210.005,210.0045,400
Apr 1, 20255,290.005,300.005,110.005,150.005,150.0055,900
Mar 31, 20255,210.005,280.005,170.005,190.005,190.0039,600
Mar 28, 2025 60 Dividend
Mar 28, 20255,160.005,310.005,100.005,230.005,230.0057,700
Mar 27, 20255,210.005,300.005,140.005,230.005,170.0037,700
Mar 26, 20255,120.005,220.005,110.005,220.005,160.1130,500
Mar 25, 20255,120.005,130.005,060.005,120.005,061.2620,900
Mar 24, 20255,140.005,150.005,050.005,090.005,031.6114,200
Mar 21, 20255,120.005,200.005,040.005,160.005,100.8022,000
Mar 19, 20255,100.005,130.005,020.005,130.005,071.1519,200
Mar 18, 20255,110.005,190.005,080.005,120.005,061.2619,900
Mar 17, 20255,160.005,200.005,100.005,120.005,061.2619,800
Mar 14, 20255,090.005,140.005,090.005,140.005,081.0334,100
Mar 13, 20255,080.005,160.005,080.005,140.005,081.0323,600
Mar 12, 20254,980.005,100.004,980.005,100.005,041.4920,200
Mar 11, 20254,905.005,040.004,900.005,000.004,942.6429,200
Mar 10, 20255,120.005,140.004,910.004,910.004,853.6721,000
Mar 7, 20255,130.005,140.005,030.005,120.005,061.2623,500
Mar 6, 20255,120.005,170.005,080.005,160.005,100.8023,100
Mar 5, 20255,060.005,100.005,010.005,090.005,031.6127,100
Mar 4, 20255,030.005,040.004,955.005,030.004,972.2934,900
Mar 3, 20255,130.005,180.005,020.005,020.004,962.4120,900
Feb 28, 20254,955.005,070.004,955.005,030.004,972.2946,000
Feb 27, 20254,915.004,975.004,905.004,960.004,903.1021,800
Feb 26, 20254,910.004,930.004,845.004,930.004,873.4433,700
Feb 25, 20255,070.005,070.004,955.004,980.004,922.8729,300
Feb 21, 20255,160.005,160.005,070.005,150.005,090.9228,200
Feb 20, 20255,160.005,220.005,080.005,160.005,100.8031,400
Feb 19, 20255,440.005,440.005,180.005,210.005,150.2338,400
Feb 18, 20255,400.005,490.005,400.005,450.005,387.4822,100
Feb 17, 20255,310.005,500.005,280.005,400.005,338.0537,700
Feb 14, 20255,230.005,350.005,230.005,310.005,249.0863,100
Feb 13, 20255,210.005,230.005,140.005,210.005,150.2361,400
Feb 12, 20255,160.005,210.005,030.005,150.005,090.9242,200
Feb 10, 20254,990.005,140.004,805.005,130.005,071.1568,700
Feb 7, 20255,000.005,010.004,935.004,990.004,932.7568,900
Feb 6, 20254,900.004,985.004,865.004,970.004,912.9861,500
Feb 5, 20254,810.004,960.004,800.004,950.004,893.2175,000
Feb 4, 20254,845.004,925.004,725.004,795.004,739.9973,200
Feb 3, 20254,865.004,970.004,830.004,845.004,789.4298,300
Jan 31, 20254,900.004,955.004,870.004,935.004,878.3876,600
Jan 30, 20254,850.004,925.004,850.004,905.004,848.7366,000
Jan 29, 20254,905.004,920.004,850.004,875.004,819.0757,400
Jan 28, 20254,795.004,950.004,795.004,915.004,858.6151,700
Jan 27, 20254,850.004,910.004,795.004,865.004,809.1944,200
Jan 24, 20254,805.004,910.004,765.004,845.004,789.4242,000
Jan 23, 20254,710.004,755.004,660.004,750.004,695.5129,100
Jan 22, 20254,680.004,710.004,660.004,685.004,631.2529,800
Jan 21, 20254,650.004,695.004,615.004,665.004,611.4832,100
Jan 20, 20254,540.004,640.004,540.004,600.004,547.2324,600
Jan 17, 20254,515.004,580.004,490.004,540.004,487.9240,400
Jan 16, 20254,645.004,645.004,505.004,525.004,473.0933,600
Jan 15, 20254,525.004,590.004,515.004,575.004,522.5131,500
Jan 14, 20254,660.004,750.004,510.004,545.004,492.8653,400
Jan 10, 20254,790.004,850.004,680.004,685.004,631.2533,400
Jan 9, 20254,780.004,795.004,695.004,790.004,735.0541,100
Jan 8, 20254,840.004,840.004,720.004,755.004,700.4544,000
Jan 7, 20254,800.004,840.004,720.004,830.004,774.5977,100
Jan 6, 20255,130.005,150.004,845.004,870.004,814.1350,700
Dec 30, 20245,170.005,170.005,040.005,040.004,982.1817,800
Dec 27, 20244,985.005,190.004,970.005,190.005,130.4630,300
Dec 26, 20245,010.005,010.004,905.004,985.004,927.8160,300
Dec 25, 20245,030.005,030.004,900.004,990.004,932.7553,700
Dec 24, 20244,995.005,010.004,935.004,990.004,932.7536,800
Dec 23, 20244,995.005,030.004,940.005,030.004,972.2941,600
Dec 20, 20245,180.005,180.004,990.004,990.004,932.7556,100
Dec 19, 20245,090.005,120.005,020.005,110.005,051.3817,000
Dec 18, 20245,060.005,120.005,060.005,120.005,061.2613,300
Dec 17, 20245,080.005,150.005,050.005,050.004,992.0625,900
Dec 16, 20245,140.005,140.005,070.005,080.005,021.728,100
Dec 13, 20245,070.005,150.005,050.005,090.005,031.6134,400
Dec 12, 20245,140.005,210.005,060.005,120.005,061.2637,200
Dec 11, 20245,040.005,190.005,000.005,120.005,061.2637,700
Dec 10, 20245,050.005,060.004,970.005,010.004,952.5227,400
Dec 9, 20245,150.005,150.005,020.005,040.004,982.1836,900
Dec 6, 20245,180.005,180.005,070.005,130.005,071.1521,500
Dec 5, 20245,260.005,260.005,150.005,200.005,140.3432,900
Dec 4, 20245,400.005,430.005,240.005,260.005,199.6629,500
Dec 3, 20245,230.005,430.005,230.005,430.005,367.7142,900
Dec 2, 20245,060.005,300.005,040.005,230.005,170.0048,400
Nov 29, 20244,955.005,050.004,920.004,990.004,932.7528,600
Nov 28, 20244,865.005,000.004,865.004,955.004,898.1523,700
Nov 27, 20244,930.004,955.004,790.004,870.004,814.1360,300
Nov 26, 20244,955.005,060.004,955.005,030.004,972.2922,000
Nov 25, 20245,210.005,210.005,020.005,020.004,962.4129,500
Nov 22, 20245,180.005,260.005,140.005,140.005,081.0320,600
Nov 21, 20245,110.005,300.005,110.005,180.005,120.5739,300
Nov 20, 20245,130.005,140.005,060.005,100.005,041.4918,300
Nov 19, 20245,010.005,150.005,010.005,090.005,031.6116,600
Nov 18, 20244,960.005,020.004,950.004,985.004,927.8117,600
Nov 15, 20244,960.005,030.004,960.004,960.004,903.1017,100
Nov 14, 20245,010.005,040.004,915.004,935.004,878.3822,100
Nov 13, 20244,970.005,030.004,940.005,000.004,942.6423,700
Nov 12, 20244,910.005,030.004,910.004,945.004,888.2728,500
Nov 11, 20244,840.004,950.004,830.004,910.004,853.6712,200
Nov 8, 20244,885.005,000.004,830.004,860.004,804.2453,300
Nov 7, 20244,685.004,835.004,665.004,815.004,759.7691,700
Nov 6, 20244,800.004,840.004,665.004,685.004,631.2552,300
Nov 5, 20244,820.004,880.004,655.004,755.004,700.4558,700
Nov 1, 20245,150.005,330.005,020.005,160.005,100.8033,000
Oct 31, 20245,170.005,360.005,170.005,290.005,229.3150,000
Oct 30, 20245,230.005,240.005,160.005,190.005,130.4660,300
Oct 29, 20245,080.005,130.005,050.005,130.005,071.1517,900
Oct 28, 20245,010.005,140.005,010.005,070.005,011.8420,500
Oct 25, 20245,140.005,140.005,010.005,010.004,952.5229,600
Oct 24, 20245,030.005,110.005,030.005,090.005,031.6120,000
Oct 23, 20245,160.005,180.005,090.005,110.005,051.3820,100
Oct 22, 20245,210.005,280.005,150.005,160.005,100.8023,700
Oct 21, 20245,250.005,300.005,230.005,240.005,179.8913,200
Oct 18, 20245,300.005,360.005,270.005,270.005,209.5414,400
Oct 17, 20245,300.005,340.005,250.005,300.005,239.2024,100
Oct 16, 20245,310.005,390.005,300.005,300.005,239.2019,700
Oct 15, 20245,360.005,390.005,270.005,330.005,268.8542,500
Oct 11, 20245,220.005,250.005,150.005,160.005,100.8029,900
Oct 10, 20245,280.005,280.005,140.005,210.005,150.2322,700
Oct 9, 20245,180.005,330.005,180.005,280.005,219.4325,700
Oct 8, 20245,110.005,180.005,110.005,180.005,120.5720,600
Oct 7, 20245,190.005,280.005,080.005,210.005,150.2324,400
Oct 4, 20245,160.005,230.005,120.005,120.005,061.2623,500
Oct 3, 20245,260.005,320.005,120.005,140.005,081.0323,800
Oct 2, 20245,300.005,330.005,120.005,160.005,100.8031,200
Oct 1, 20245,250.005,320.005,190.005,300.005,239.2030,200
Sep 30, 20245,190.005,320.005,170.005,270.005,209.5439,400
Sep 27, 2024 50 Dividend
Sep 27, 20245,250.005,340.005,250.005,280.005,219.4330,300
Sep 26, 20245,250.005,350.005,220.005,300.005,189.7758,500
Sep 25, 20245,290.005,290.005,150.005,180.005,072.2724,000
Sep 24, 20245,300.005,300.005,220.005,270.005,160.3928,900
Sep 20, 20245,310.005,310.005,220.005,250.005,140.8140,700
Sep 19, 20245,290.005,340.005,240.005,270.005,160.3926,500
Sep 18, 20245,260.005,270.005,140.005,250.005,140.8144,700
Sep 17, 20245,070.005,140.005,020.005,120.005,013.5142,000
Sep 13, 20245,090.005,090.005,000.005,000.004,896.0131,200
Sep 12, 20245,130.005,170.005,020.005,100.004,993.9327,500
Sep 11, 20245,230.005,230.005,070.005,120.005,013.5146,700
Sep 10, 20245,110.005,320.005,110.005,250.005,140.8139,100
Sep 9, 20244,910.005,150.004,900.005,110.005,003.7240,700
Sep 6, 20245,040.005,070.004,970.005,010.004,905.8023,900
Sep 5, 20245,020.005,040.004,905.004,980.004,876.4315,800
Sep 4, 20245,130.005,150.004,995.005,020.004,915.5922,900
Sep 3, 20245,060.005,290.005,060.005,260.005,150.6033,200
Sep 2, 20245,040.005,040.004,900.005,000.004,896.0122,800
Aug 30, 20245,120.005,190.005,000.005,040.004,935.1841,300
Aug 29, 20245,160.005,210.005,030.005,080.004,974.3522,200
Aug 28, 20245,170.005,270.005,140.005,150.005,042.8928,500
Aug 27, 20245,030.005,240.005,030.005,200.005,091.8528,000
Aug 26, 20244,995.005,070.004,980.005,050.004,944.9717,400
Aug 23, 20245,050.005,050.004,995.004,995.004,891.1117,000
Aug 22, 20245,010.005,020.004,970.005,010.004,905.8023,800
Aug 21, 20244,980.005,010.004,960.004,960.004,856.8413,300
Aug 20, 20244,950.005,030.004,950.005,010.004,905.8022,100
Aug 19, 20244,940.005,010.004,920.004,920.004,817.6719,300
Aug 16, 20244,860.004,995.004,860.004,995.004,891.1131,300
Aug 15, 20244,830.004,870.004,790.004,810.004,709.9624,200
Aug 14, 20244,760.004,855.004,760.004,825.004,724.6536,500
Aug 13, 20244,705.004,775.004,695.004,775.004,675.6919,500
Aug 9, 20244,675.004,705.004,570.004,675.004,577.7753,400
Aug 8, 20244,385.004,595.004,380.004,565.004,470.0633,600
Aug 7, 20244,380.004,675.004,310.004,525.004,430.8943,400
Aug 6, 20244,480.004,675.004,405.004,590.004,494.5472,200
Aug 5, 20244,230.004,330.004,005.004,060.003,975.5664,000
Aug 2, 20244,760.004,815.004,510.004,510.004,416.2057,400
Aug 1, 20245,080.005,080.004,770.004,900.004,798.0972,200
Jul 31, 20244,995.005,130.004,880.005,120.005,013.5146,900
Jul 30, 20244,955.005,100.004,955.005,050.004,944.9753,400
Jul 29, 20244,935.005,070.004,890.005,030.004,925.3956,100
Jul 26, 20244,855.004,915.004,805.004,865.004,763.8233,000
Jul 25, 20244,840.004,965.004,790.004,855.004,754.0362,400
Jul 24, 20244,820.004,990.004,820.004,825.004,724.6535,900
Jul 23, 20244,770.004,865.004,770.004,830.004,729.5519,600
Jul 22, 20244,750.004,810.004,680.004,755.004,656.1119,000
Jul 19, 20244,725.004,830.004,700.004,785.004,685.4830,500
Jul 18, 20244,845.004,955.004,785.004,785.004,685.4818,900
Jul 17, 20244,930.004,990.004,825.004,845.004,744.2322,600
Jul 16, 20244,865.004,925.004,860.004,920.004,817.6717,200
Jul 12, 20244,830.004,915.004,800.004,860.004,758.9230,400
Jul 11, 20244,815.004,830.004,700.004,785.004,685.4823,000
Jul 10, 20244,865.004,880.004,755.004,785.004,685.4838,600
Jul 9, 20244,645.004,840.004,645.004,810.004,709.9629,200
Jul 8, 20244,630.004,660.004,580.004,630.004,533.7120,900
Jul 5, 20244,710.004,775.004,655.004,655.004,558.1918,400
Jul 4, 20244,730.004,735.004,635.004,695.004,597.3522,400
Jul 3, 20244,725.004,785.004,645.004,740.004,641.4233,900
Jul 2, 20244,740.004,790.004,725.004,725.004,626.7319,100
Jul 1, 20244,795.004,795.004,710.004,725.004,626.7321,500
Jun 28, 20244,885.004,895.004,760.004,795.004,695.2737,300
Jun 27, 20244,920.005,030.004,890.004,915.004,812.7853,900
Jun 26, 20244,850.005,000.004,850.004,890.004,788.3037,700
Jun 25, 20244,830.004,890.004,795.004,850.004,749.1334,500
Jun 24, 20244,655.004,800.004,650.004,760.004,661.0036,600
Jun 21, 20244,740.004,740.004,560.004,605.004,509.2243,300
Jun 20, 20244,695.004,740.004,640.004,675.004,577.7739,500
Jun 19, 20244,600.004,700.004,600.004,685.004,587.5631,000
Jun 18, 20244,570.004,615.004,540.004,600.004,504.3344,300
Jun 17, 20244,405.004,540.004,405.004,525.004,430.8948,700
Jun 14, 20244,250.004,480.004,250.004,460.004,367.2459,200
Jun 13, 20244,450.004,450.004,220.004,265.004,176.3031,600
Jun 12, 20244,490.004,490.004,430.004,430.004,337.8628,400
Jun 11, 20244,400.004,545.004,400.004,460.004,367.2434,000
Jun 10, 20244,430.004,515.004,420.004,455.004,362.3430,800
Jun 7, 20244,245.004,430.004,245.004,430.004,337.8630,200
Jun 6, 20244,290.004,350.004,235.004,315.004,225.2638,800
Jun 5, 20244,230.004,440.004,230.004,290.004,200.7853,800
Jun 4, 20244,195.004,315.004,190.004,235.004,146.9242,400
Jun 3, 20244,180.004,260.004,135.004,195.004,107.7543,400
May 31, 20244,015.004,290.004,015.004,180.004,093.0663,000
May 30, 20243,905.004,020.003,905.003,980.003,897.2241,800
May 29, 20243,910.003,935.003,880.003,905.003,823.7817,500
May 28, 20244,005.004,005.003,915.003,925.003,843.3723,500
May 27, 20244,100.004,100.003,930.004,005.003,921.7027,200
May 24, 20244,070.004,165.004,045.004,100.004,014.7331,800
May 23, 20244,070.004,130.004,030.004,100.004,014.7313,400

Related Tickers

4828.T Business Engineering Corporation
4,470.00
+6.18%
 
5253.T COVER Corporation
2,079.00
+3.64%
 
4256.T CYND Co., Ltd.
1,052.00
+1.35%
 
DSGX The Descartes Systems Group Inc.
114.95
+0.66%
 
APPF AppFolio, Inc.
209.83
+0.72%
 
BZAI Blaize Holdings, Inc.
2.3000
-6.12%
 
GRAB Grab Holdings Limited
4.9500
-0.20%