Tokyo - Delayed Quote JPY

Wagokoro Co., Ltd. (9271.T)

Compare
439.00
-12.00
(-2.66%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 19, 2025449.00449.00430.00439.00439.0046,900
Feb 18, 2025458.00467.00447.00451.00451.0071,200
Feb 17, 2025456.00471.00451.00456.00456.00146,900
Feb 14, 2025480.00480.00480.00480.00480.0013,700
Feb 13, 2025570.00585.00553.00580.00580.0052,800
Feb 12, 2025575.00579.00563.00565.00565.0024,900
Feb 10, 2025548.00570.00543.00570.00570.0037,700
Feb 7, 2025538.00545.00531.00545.00545.007,000
Feb 6, 2025519.00538.00516.00538.00538.0017,400
Feb 5, 2025541.00551.00512.00519.00519.0019,000
Feb 4, 2025555.00558.00540.00540.00540.0023,700
Feb 3, 2025545.00555.00540.00550.00550.0017,300
Jan 31, 2025558.00558.00536.00548.00548.0025,100
Jan 30, 2025555.00556.00545.00556.00556.0018,200
Jan 29, 2025533.00547.00533.00545.00545.0014,300
Jan 28, 2025528.00537.00522.00533.00533.0018,300
Jan 27, 2025513.00522.00513.00522.00522.002,100
Jan 24, 2025508.00518.00508.00513.00513.008,900
Jan 23, 2025510.00522.00510.00513.00513.007,200
Jan 22, 2025511.00517.00510.00511.00511.004,600
Jan 21, 2025511.00516.00510.00511.00511.005,600
Jan 20, 2025521.00527.00512.00515.00515.0013,200
Jan 17, 2025509.00524.00509.00518.00518.0017,100
Jan 16, 2025507.00534.00505.00515.00515.0055,000
Jan 15, 2025498.00505.00498.00504.00504.0012,300
Jan 14, 2025490.00503.00490.00498.00498.0021,000
Jan 10, 2025503.00504.00485.00495.00495.0030,100
Jan 9, 2025513.00513.00495.00503.00503.0015,100
Jan 8, 2025519.00519.00508.00513.00513.0011,500
Jan 7, 2025515.00530.00503.00518.00518.0029,600
Jan 6, 2025506.00530.00495.00501.00501.0040,000
Dec 30, 2024480.00507.00478.00506.00506.0033,100
Dec 27, 2024463.00490.00463.00489.00489.0021,200
Dec 26, 2024461.00470.00448.00465.00465.0069,900
Dec 25, 2024463.00474.00460.00462.00462.0027,500
Dec 24, 2024460.00469.00454.00463.00463.0023,600
Dec 23, 2024479.00479.00467.00469.00469.0021,700
Dec 20, 2024474.00480.00470.00480.00480.0016,200
Dec 19, 2024458.00470.00454.00469.00469.0026,200
Dec 18, 2024474.00474.00464.00466.00466.0023,600
Dec 17, 2024470.00477.00462.00469.00469.0018,100
Dec 16, 2024491.00491.00469.00471.00471.0036,700
Dec 13, 2024495.00499.00484.00491.00491.0032,600
Dec 12, 2024475.00496.00475.00495.00495.0046,100
Dec 11, 2024470.00480.00465.00471.00471.0019,500
Dec 10, 2024465.00472.00462.00468.00468.0019,400
Dec 9, 2024459.00466.00445.00459.00459.0037,400
Dec 6, 2024480.00480.00460.00464.00464.0066,600
Dec 5, 2024498.00498.00475.00476.00476.0033,600
Dec 4, 2024482.00499.00471.00497.00497.0041,500
Dec 3, 2024475.00490.00471.00490.00490.0033,900
Dec 2, 2024488.00488.00471.00477.00477.0029,400
Nov 29, 2024493.00493.00486.00490.00490.0012,400
Nov 28, 2024482.00495.00475.00494.00494.0020,400
Nov 27, 2024499.00499.00481.00488.00488.0033,300
Nov 26, 2024506.00508.00498.00499.00499.0023,000
Nov 25, 2024514.00514.00502.00506.00506.0028,800
Nov 22, 2024509.00519.00496.00514.00514.0026,400
Nov 21, 2024501.00517.00492.00512.00512.0041,000
Nov 20, 2024511.00519.00493.00501.00501.0049,100
Nov 19, 2024522.00525.00509.00515.00515.0032,400
Nov 18, 2024531.00537.00516.00524.00524.0053,600
Nov 15, 2024560.00560.00525.00538.00538.0093,800
Nov 14, 2024563.00578.00519.00565.00565.00267,700
Nov 13, 2024539.00570.00539.00558.00558.0095,100
Nov 12, 2024520.00540.00515.00540.00540.0026,800
Nov 11, 2024534.00540.00510.00510.00510.0029,400
Nov 8, 2024520.00535.00518.00534.00534.0027,700
Nov 7, 2024517.00525.00511.00520.00520.005,400
Nov 6, 2024504.00525.00502.00514.00514.0020,200
Nov 5, 2024510.00519.00494.00501.00501.009,800
Nov 1, 2024512.00512.00502.00504.00504.008,700
Oct 31, 2024519.00525.00498.00514.00514.0014,000
Oct 30, 2024540.00540.00517.00517.00517.0014,900
Oct 29, 2024516.00532.00512.00527.00527.0032,300
Oct 28, 2024480.00530.00480.00512.00512.0030,500
Oct 25, 2024500.00500.00475.00480.00480.0034,200
Oct 24, 2024495.00505.00485.00502.00502.0023,700
Oct 23, 2024522.00522.00501.00501.00501.0021,200
Oct 22, 2024545.00551.00517.00521.00521.0035,400
Oct 21, 2024506.00569.00502.00553.00553.00106,100
Oct 18, 2024499.00499.00492.00498.00498.007,300
Oct 17, 2024491.00501.00485.00499.00499.0012,900
Oct 16, 2024482.00493.00479.00493.00493.0013,600
Oct 15, 2024487.00491.00482.00488.00488.0016,500
Oct 11, 2024494.00494.00487.00490.00490.0010,700
Oct 10, 2024500.00500.00489.00495.00495.0014,200
Oct 9, 2024504.00504.00499.00499.00499.007,800
Oct 8, 2024504.00514.00497.00498.00498.0025,100
Oct 7, 2024517.00523.00505.00508.00508.0018,200
Oct 4, 2024513.00515.00508.00508.00508.009,800
Oct 3, 2024530.00530.00509.00513.00513.0016,500
Oct 2, 2024509.00530.00509.00520.00520.0023,100
Oct 1, 2024503.00524.00500.00509.00509.0037,400
Sep 30, 2024492.00508.00492.00497.00497.0037,900
Sep 27, 2024515.00523.00508.00509.00509.0023,000
Sep 26, 2024504.00525.00504.00520.00520.0034,200
Sep 25, 2024527.00527.00487.00499.00499.0050,400
Sep 24, 2024538.00543.00519.00519.00519.0035,400
Sep 20, 2024546.00554.00536.00536.00536.0015,700
Sep 19, 2024532.00550.00531.00546.00546.0025,200
Sep 18, 2024551.00560.00520.00528.00528.0029,600
Sep 17, 2024572.00572.00533.00545.00545.0059,800
Sep 13, 2024561.00588.00559.00580.00580.0070,800
Sep 12, 2024556.00556.00532.00547.00547.0032,900
Sep 11, 2024561.00561.00503.00521.00521.0060,500
Sep 10, 2024560.00576.00554.00562.00562.0017,200
Sep 9, 2024534.00558.00526.00550.00550.0049,100
Sep 6, 2024603.00605.00560.00562.00562.0051,100
Sep 5, 2024594.00612.00581.00600.00600.0043,800
Sep 4, 2024618.00630.00590.00593.00593.0078,500
Sep 3, 2024617.00654.00617.00648.00648.0055,300
Sep 2, 2024624.00635.00609.00616.00616.0026,200
Aug 30, 2024620.00648.00612.00624.00624.0043,000
Aug 29, 2024620.00640.00617.00623.00623.0032,000
Aug 28, 2024676.00685.00631.00640.00640.0071,600
Aug 27, 2024711.00712.00654.00666.00666.0097,300
Aug 26, 2024733.00742.00671.00700.00700.00281,700
Aug 23, 2024609.00699.00609.00699.00699.00311,900
Aug 22, 2024579.00605.00575.00599.00599.0067,100
Aug 21, 2024575.00581.00566.00570.00570.0028,300
Aug 20, 2024596.00610.00570.00583.00583.0090,900
Aug 19, 2024557.00619.00551.00586.00586.00266,900
Aug 16, 2024579.00579.00514.00531.00531.00111,400
Aug 15, 2024589.00594.00555.00569.00569.00109,200
Aug 14, 2024580.00609.00555.00609.00609.0046,900
Aug 13, 2024576.00584.00565.00580.00580.0061,000
Aug 9, 2024507.00543.00492.00543.00543.0051,800
Aug 8, 2024470.00500.00469.00491.00491.0025,200
Aug 7, 2024418.00486.00418.00475.00475.0074,300
Aug 6, 2024481.00499.00426.00426.00426.0046,200
Aug 5, 2024520.00520.00457.00457.00457.00101,400
Aug 2, 2024551.00567.00542.00557.00557.0042,200
Aug 1, 2024599.00599.00561.00585.00585.0020,900
Jul 31, 2024579.00598.00553.00595.00595.0013,900
Jul 30, 2024578.00578.00567.00569.00569.0014,600
Jul 29, 2024590.00605.00580.00581.00581.0015,700
Jul 26, 2024594.00594.00579.00587.00587.009,900
Jul 25, 2024574.00604.00540.00584.00584.0057,300
Jul 24, 2024592.00602.00578.00584.00584.0044,400
Jul 23, 2024613.00614.00571.00592.00592.0069,200
Jul 22, 2024557.00619.00557.00612.00612.00133,500
Jul 19, 2024617.00617.00540.00542.00542.0098,500
Jul 18, 2024550.00594.00548.00588.00588.0099,400
Jul 17, 2024550.00573.00532.00561.00561.0060,400
Jul 16, 2024499.00565.00497.00550.00550.00187,600
Jul 12, 2024489.00497.00485.00497.00497.003,000
Jul 11, 2024493.00494.00482.00487.00487.0015,200
Jul 10, 2024486.00488.00480.00485.00485.0011,800
Jul 9, 2024495.00499.00488.00488.00488.009,200
Jul 8, 2024499.00499.00490.00492.00492.0011,300
Jul 5, 2024491.00491.00483.00491.00491.0010,300
Jul 4, 2024494.00494.00486.00491.00491.0013,800
Jul 3, 2024511.00511.00485.00489.00489.0033,300
Jul 2, 2024513.00516.00501.00505.00505.0024,400
Jul 1, 2024485.00515.00485.00510.00510.0035,500
Jun 28, 2024497.00497.00484.00484.00484.0013,900
Jun 27, 2024489.00503.00489.00490.00490.0014,100
Jun 26, 2024488.00497.00488.00489.00489.0012,800
Jun 25, 2024480.00531.00470.00488.00488.00187,100
Jun 24, 2024490.00490.00461.00475.00475.0054,700
Jun 21, 2024497.00504.00493.00496.00496.0016,300
Jun 20, 2024498.00506.00490.00500.00500.0017,700
Jun 19, 2024514.00514.00499.00502.00502.0011,700
Jun 18, 2024500.00509.00495.00508.00508.0014,600
Jun 17, 2024512.00513.00493.00500.00500.0022,100
Jun 14, 2024504.00511.00503.00506.00506.0041,900
Jun 13, 2024492.00505.00485.00493.00493.0025,700
Jun 12, 2024502.00502.00490.00501.00501.0013,800
Jun 11, 2024503.00512.00500.00500.00500.0015,700
Jun 10, 2024492.00504.00482.00495.00495.0017,600
Jun 7, 2024500.00500.00485.00494.00494.0013,500
Jun 6, 2024505.00520.00496.00506.00506.0014,500
Jun 5, 2024519.00535.00503.00505.00505.0029,000
Jun 4, 2024511.00518.00500.00518.00518.0020,700
Jun 3, 2024489.00527.00487.00517.00517.0035,000
May 31, 2024461.00495.00461.00487.00487.0026,000
May 30, 2024462.00469.00460.00464.00464.0016,200
May 29, 2024479.00482.00464.00471.00471.0036,900
May 28, 2024490.00500.00482.00484.00484.0046,900
May 27, 2024519.00521.00492.00499.00499.0038,500
May 24, 2024528.00535.00510.00527.00527.0023,100
May 23, 2024539.00558.00515.00531.00531.00126,600
May 22, 2024477.00515.00477.00515.00515.0061,300
May 21, 2024494.00494.00469.00477.00477.0034,200
May 20, 2024474.00496.00468.00480.00480.0043,300
May 17, 2024477.00496.00471.00479.00479.0057,100
May 16, 2024520.00522.00463.00490.00490.00342,500
May 15, 2024430.00455.00417.00452.00452.0052,100
May 14, 2024435.00435.00416.00429.00429.0015,500
May 13, 2024430.00430.00412.00413.00413.0013,500
May 10, 2024438.00438.00411.00433.00433.0019,900
May 9, 2024450.00451.00420.00439.00439.0033,300
May 8, 2024457.00468.00442.00449.00449.0054,200
May 7, 2024439.00450.00428.00441.00441.0067,500
May 2, 2024408.00439.00408.00427.00427.0074,900
May 1, 2024404.00410.00398.00404.00404.0027,400
Apr 30, 2024409.00409.00387.00396.00396.0035,900
Apr 26, 2024382.00390.00376.00385.00385.0012,200
Apr 25, 2024380.00383.00377.00378.00378.003,400
Apr 24, 2024387.00387.00379.00379.00379.008,300
Apr 23, 2024388.00389.00381.00383.00383.0012,600
Apr 22, 2024385.00388.00376.00385.00385.0027,700
Apr 19, 2024367.00444.00367.00376.00376.00213,800
Apr 18, 2024374.00374.00364.00367.00367.005,400
Apr 17, 2024371.00371.00365.00369.00369.005,800
Apr 16, 2024370.00370.00364.00364.00364.006,000
Apr 15, 2024364.00369.00364.00369.00369.001,600
Apr 12, 2024363.00370.00363.00370.00370.007,700
Apr 11, 2024370.00377.00365.00370.00370.007,200
Apr 10, 2024369.00378.00369.00378.00378.002,100
Apr 9, 2024364.00371.00364.00370.00370.002,700
Apr 8, 2024365.00367.00363.00363.00363.004,300
Apr 5, 2024370.00370.00366.00370.00370.002,800
Apr 4, 2024372.00372.00366.00370.00370.002,000
Apr 3, 2024369.00370.00369.00370.00370.001,200
Apr 2, 2024374.00374.00366.00369.00369.008,000
Apr 1, 2024383.00383.00369.00374.00374.0011,400
Mar 29, 2024383.00384.00379.00384.00384.001,600
Mar 28, 2024385.00386.00378.00383.00383.005,600
Mar 27, 2024380.00384.00379.00384.00384.006,300
Mar 26, 2024384.00385.00377.00384.00384.005,100
Mar 25, 2024380.00384.00376.00383.00383.006,100
Mar 22, 2024378.00378.00366.00373.00373.003,700
Mar 21, 2024366.00375.00366.00372.00372.003,700
Mar 19, 2024367.00370.00363.00364.00364.0024,200
Mar 18, 2024366.00369.00363.00367.00367.009,500
Mar 15, 2024367.00371.00365.00365.00365.006,600
Mar 14, 2024370.00376.00365.00369.00369.007,500
Mar 13, 2024376.00377.00365.00368.00368.008,100
Mar 12, 2024373.00377.00366.00374.00374.008,900
Mar 11, 2024379.00383.00371.00376.00376.008,500
Mar 8, 2024386.00388.00381.00384.00384.006,500
Mar 7, 2024382.00386.00380.00381.00381.003,300
Mar 6, 2024375.00382.00373.00379.00379.0011,500
Mar 5, 2024377.00377.00373.00375.00375.004,400
Mar 4, 2024377.00380.00377.00377.00377.003,200
Mar 1, 2024387.00387.00377.00377.00377.008,900
Feb 29, 2024388.00388.00377.00377.00377.007,700
Feb 28, 2024377.00388.00377.00381.00381.007,200
Feb 27, 2024388.00388.00376.00383.00383.0011,800
Feb 26, 2024390.00390.00384.00387.00387.005,200
Feb 22, 2024391.00392.00381.00388.00388.0015,200
Feb 21, 2024390.00392.00386.00386.00386.003,400
Feb 20, 2024395.00395.00385.00388.00388.009,000
Feb 19, 2024377.00385.00376.00384.00384.0029,300

Related Tickers