Singapore markets closed

ASKUL Corporation (2678.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,367.00+22.00 (+0.94%)
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,319.002,374.002,310.002,367.002,367.00213,200
25 Apr 20242,359.002,374.002,345.002,345.002,345.00165,200
24 Apr 20242,370.002,395.002,350.002,381.002,381.00313,400
23 Apr 20242,400.002,415.002,341.002,368.002,368.00251,000
22 Apr 20242,312.002,369.002,306.002,367.002,367.00238,700
19 Apr 20242,333.002,340.002,259.002,304.002,304.00256,400
18 Apr 20242,284.002,349.002,271.002,348.002,348.00275,600
17 Apr 20242,282.002,303.002,264.002,270.002,270.00185,100
16 Apr 20242,322.002,323.002,259.002,265.002,265.00231,500
15 Apr 20242,304.002,331.002,290.002,322.002,322.00194,300
12 Apr 20242,309.002,334.002,301.002,316.002,316.00207,400
11 Apr 20242,239.002,312.002,225.002,307.002,307.00270,500
10 Apr 20242,241.002,256.002,218.002,240.002,240.00150,200
09 Apr 20242,229.002,256.002,229.002,240.002,240.00128,800
08 Apr 20242,225.002,240.002,214.002,226.002,226.00166,800
05 Apr 20242,201.002,223.002,196.002,211.002,211.00158,400
04 Apr 20242,203.002,235.002,201.002,218.002,218.00160,700
03 Apr 20242,198.002,221.002,183.002,200.002,200.00272,500
02 Apr 20242,239.002,239.002,210.002,221.002,221.00221,600
01 Apr 20242,300.002,303.002,249.002,250.002,250.00202,700
29 Mar 20242,205.002,292.002,205.002,286.002,286.00220,400
28 Mar 20242,190.002,227.002,174.002,200.002,200.00406,900
27 Mar 20242,154.002,197.002,154.002,174.002,174.00346,000
26 Mar 20242,086.002,142.002,076.002,137.002,137.00283,600
25 Mar 20242,111.002,135.002,079.002,086.002,086.00299,300
22 Mar 20242,126.002,148.002,098.002,135.002,135.00261,500
21 Mar 20242,131.002,177.002,126.002,127.002,127.00479,200
19 Mar 20242,090.002,136.002,072.002,117.002,117.00571,300
18 Mar 20242,215.002,229.002,068.002,125.002,125.002,201,600
15 Mar 20242,047.002,070.001,995.002,065.002,065.00474,000
14 Mar 20242,040.002,048.002,017.002,047.002,047.00206,200
13 Mar 20242,030.002,048.002,025.002,034.002,034.00247,900
12 Mar 20241,996.002,030.001,981.002,030.002,030.00156,600
11 Mar 20241,989.002,009.001,981.001,995.001,995.00134,900
08 Mar 20242,005.002,020.001,986.001,998.001,998.00261,200
07 Mar 20242,029.002,031.001,996.002,011.002,011.00195,000
06 Mar 20241,985.002,034.001,985.002,017.002,017.00312,100
05 Mar 20242,075.002,086.002,054.002,083.002,083.00122,200
04 Mar 20242,078.002,093.002,069.002,070.002,070.00190,400
01 Mar 20242,104.002,111.002,067.002,074.002,074.00204,900
29 Feb 20242,095.002,113.002,087.002,104.002,104.00218,100
28 Feb 20242,054.002,093.002,045.002,087.002,087.00228,800
27 Feb 20242,035.002,056.002,031.002,053.002,053.00244,300
26 Feb 20242,020.002,052.002,010.002,049.002,049.00156,200
22 Feb 20242,046.002,056.002,004.002,006.002,006.00192,800
21 Feb 20242,046.002,046.002,017.002,021.002,021.00188,200
20 Feb 20242,053.002,054.002,031.002,049.002,049.00170,100
19 Feb 20242,032.002,058.002,024.002,050.002,050.00265,000
16 Feb 20242,009.002,031.001,987.002,031.002,031.00205,900
15 Feb 20242,003.002,017.001,994.001,994.001,994.00158,000
14 Feb 20241,996.002,004.001,975.001,998.001,998.00308,400
13 Feb 20241,994.001,998.001,969.001,996.001,996.00193,800
09 Feb 20241,992.002,001.001,974.001,985.001,985.00215,700
08 Feb 20241,974.002,002.001,965.001,996.001,996.00214,500
07 Feb 20242,000.002,003.001,972.001,980.001,980.00169,100
06 Feb 20242,005.002,015.001,992.002,007.002,007.00168,100
05 Feb 20242,025.002,038.002,008.002,014.002,014.00205,900
02 Feb 20242,037.002,058.002,012.002,015.002,015.00351,500
01 Feb 20242,001.002,032.001,998.002,029.002,029.00324,000
31 Jan 20242,025.002,028.001,993.002,005.002,005.00433,800
30 Jan 20242,051.002,051.002,012.002,026.002,026.001,479,100
29 Jan 20242,100.002,107.002,083.002,101.002,101.00196,100
26 Jan 20242,107.002,123.002,091.002,094.002,094.00187,200
25 Jan 20242,083.002,109.002,082.002,109.002,109.00369,600
24 Jan 20242,130.002,135.002,083.002,083.002,083.00207,600
23 Jan 20242,136.002,153.002,123.002,126.002,126.00342,500
22 Jan 20242,135.002,146.002,092.002,121.002,121.00547,500
19 Jan 20242,055.002,082.002,047.002,066.002,066.00231,500
18 Jan 20242,045.002,063.002,043.002,055.002,055.00153,200
17 Jan 20242,042.002,093.002,042.002,057.002,057.00318,600
16 Jan 20242,080.002,081.002,043.002,052.002,052.00342,200
15 Jan 20242,080.002,084.002,069.002,076.002,076.0030,000
12 Jan 20242,111.002,117.002,077.002,093.002,093.00307,800
11 Jan 20242,164.002,164.002,101.002,101.002,101.00346,900
10 Jan 20242,145.002,170.002,133.002,156.002,156.00259,000
09 Jan 20242,120.002,176.002,109.002,144.002,144.00451,200
05 Jan 20242,189.002,194.002,126.002,167.002,167.00446,000
04 Jan 20242,100.002,138.002,071.002,127.002,127.00243,600
29 Dec 20232,143.002,153.002,122.002,150.002,150.00313,700
28 Dec 20232,182.002,195.002,136.002,137.002,137.00274,900
27 Dec 20232,182.002,208.002,171.002,208.002,208.00222,700
26 Dec 20232,165.002,195.002,147.002,187.002,187.00223,800
25 Dec 20232,187.002,191.002,163.002,184.002,184.00103,300
22 Dec 20232,160.002,190.002,126.002,189.002,189.00170,500
21 Dec 20232,232.002,232.002,167.002,169.002,169.00363,800
20 Dec 20232,234.002,290.002,230.002,266.002,266.00310,400
19 Dec 20232,173.002,228.002,138.002,208.002,208.00497,700
18 Dec 20232,260.002,283.002,105.002,123.002,123.00862,300
15 Dec 20232,188.002,213.002,147.002,157.002,157.00396,200
14 Dec 20232,215.002,218.002,175.002,203.002,203.00250,300
13 Dec 20232,200.002,210.002,184.002,191.002,191.00190,200
12 Dec 20232,200.002,211.002,180.002,187.002,187.00229,700
11 Dec 20232,176.002,182.002,141.002,159.002,159.00229,500
08 Dec 20232,141.002,157.002,117.002,130.002,130.00358,600
07 Dec 20232,127.002,140.002,117.002,117.002,117.00175,800
06 Dec 20232,121.002,160.002,121.002,151.002,151.00168,500
05 Dec 20232,132.002,156.002,124.002,124.002,124.00215,600
04 Dec 20232,125.002,159.002,110.002,152.002,152.00250,600
01 Dec 20232,171.002,182.002,151.002,152.002,152.00216,500
30 Nov 20232,180.002,216.002,136.002,159.002,159.00324,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...