Singapore markets close in 3 hours 54 minutes
Straits Times Index
3,294.92 +22.20 (+0.68%) Nikkei
38,396.27 +844.11 (+2.25%) Hang Seng
17,110.21 +281.28 (+1.67%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
67,023.78 +675.23 (+1.02%) CMC Crypto 200
1,442.99 +28.23 (+2.00%)
Kuriyama Holdings Corporation (3355.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 01:35PM JST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1,380.00 | 1,420.00 | 1,370.00 | 1,403.00 | 1,403.00 | 47,400 |
| 23 Apr 2024 | 1,344.00 | 1,360.00 | 1,325.00 | 1,360.00 | 1,360.00 | 27,900 |
| 22 Apr 2024 | 1,316.00 | 1,348.00 | 1,316.00 | 1,343.00 | 1,343.00 | 28,400 |
| 19 Apr 2024 | 1,344.00 | 1,344.00 | 1,281.00 | 1,316.00 | 1,316.00 | 77,400 |
| 18 Apr 2024 | 1,321.00 | 1,347.00 | 1,315.00 | 1,344.00 | 1,344.00 | 26,800 |
| 17 Apr 2024 | 1,362.00 | 1,362.00 | 1,326.00 | 1,326.00 | 1,326.00 | 20,200 |
| 16 Apr 2024 | 1,380.00 | 1,381.00 | 1,339.00 | 1,347.00 | 1,347.00 | 45,200 |
| 15 Apr 2024 | 1,393.00 | 1,399.00 | 1,368.00 | 1,383.00 | 1,383.00 | 46,600 |
| 12 Apr 2024 | 1,371.00 | 1,394.00 | 1,366.00 | 1,394.00 | 1,394.00 | 36,400 |
| 11 Apr 2024 | 1,366.00 | 1,394.00 | 1,352.00 | 1,360.00 | 1,360.00 | 48,000 |
| 10 Apr 2024 | 1,353.00 | 1,369.00 | 1,352.00 | 1,369.00 | 1,369.00 | 14,500 |
| 09 Apr 2024 | 1,390.00 | 1,394.00 | 1,347.00 | 1,347.00 | 1,347.00 | 36,900 |
| 08 Apr 2024 | 1,336.00 | 1,379.00 | 1,320.00 | 1,370.00 | 1,370.00 | 49,700 |
| 05 Apr 2024 | 1,298.00 | 1,317.00 | 1,291.00 | 1,315.00 | 1,315.00 | 24,100 |
| 04 Apr 2024 | 1,300.00 | 1,323.00 | 1,299.00 | 1,314.00 | 1,314.00 | 19,900 |
| 03 Apr 2024 | 1,282.00 | 1,311.00 | 1,276.00 | 1,300.00 | 1,300.00 | 32,300 |
| 02 Apr 2024 | 1,325.00 | 1,325.00 | 1,289.00 | 1,297.00 | 1,297.00 | 32,800 |
| 01 Apr 2024 | 1,341.00 | 1,346.00 | 1,315.00 | 1,315.00 | 1,315.00 | 45,800 |
| 29 Mar 2024 | 1,340.00 | 1,357.00 | 1,334.00 | 1,341.00 | 1,341.00 | 31,200 |
| 28 Mar 2024 | 1,358.00 | 1,367.00 | 1,336.00 | 1,340.00 | 1,340.00 | 54,000 |
| 27 Mar 2024 | 1,327.00 | 1,360.00 | 1,322.00 | 1,359.00 | 1,359.00 | 78,900 |
| 26 Mar 2024 | 1,304.00 | 1,337.00 | 1,294.00 | 1,331.00 | 1,331.00 | 123,900 |
| 25 Mar 2024 | 1,309.00 | 1,309.00 | 1,264.00 | 1,274.00 | 1,274.00 | 160,200 |
| 22 Mar 2024 | 1,263.00 | 1,265.00 | 1,236.00 | 1,243.00 | 1,243.00 | 33,700 |
| 21 Mar 2024 | 1,260.00 | 1,265.00 | 1,246.00 | 1,255.00 | 1,255.00 | 33,700 |
| 19 Mar 2024 | 1,249.00 | 1,279.00 | 1,247.00 | 1,258.00 | 1,258.00 | 90,700 |
| 18 Mar 2024 | 1,231.00 | 1,249.00 | 1,231.00 | 1,239.00 | 1,239.00 | 35,500 |
| 15 Mar 2024 | 1,235.00 | 1,245.00 | 1,228.00 | 1,230.00 | 1,230.00 | 45,200 |
| 14 Mar 2024 | 1,231.00 | 1,245.00 | 1,217.00 | 1,237.00 | 1,237.00 | 61,100 |
| 13 Mar 2024 | 1,215.00 | 1,245.00 | 1,211.00 | 1,236.00 | 1,236.00 | 75,500 |
| 12 Mar 2024 | 1,180.00 | 1,212.00 | 1,180.00 | 1,203.00 | 1,203.00 | 48,300 |
| 11 Mar 2024 | 1,175.00 | 1,208.00 | 1,171.00 | 1,192.00 | 1,192.00 | 71,600 |
| 08 Mar 2024 | 1,200.00 | 1,212.00 | 1,189.00 | 1,189.00 | 1,189.00 | 23,300 |
| 07 Mar 2024 | 1,217.00 | 1,225.00 | 1,198.00 | 1,204.00 | 1,204.00 | 44,700 |
| 06 Mar 2024 | 1,182.00 | 1,226.00 | 1,182.00 | 1,215.00 | 1,215.00 | 100,500 |
| 05 Mar 2024 | 1,150.00 | 1,186.00 | 1,150.00 | 1,186.00 | 1,186.00 | 53,700 |
| 04 Mar 2024 | 1,166.00 | 1,169.00 | 1,150.00 | 1,153.00 | 1,153.00 | 54,900 |
| 01 Mar 2024 | 1,161.00 | 1,171.00 | 1,159.00 | 1,163.00 | 1,163.00 | 24,300 |
| 29 Feb 2024 | 1,178.00 | 1,196.00 | 1,158.00 | 1,158.00 | 1,158.00 | 48,000 |
| 28 Feb 2024 | 1,176.00 | 1,214.00 | 1,174.00 | 1,199.00 | 1,199.00 | 59,900 |
| 27 Feb 2024 | 1,180.00 | 1,191.00 | 1,167.00 | 1,181.00 | 1,181.00 | 49,500 |
| 26 Feb 2024 | 1,186.00 | 1,198.00 | 1,175.00 | 1,186.00 | 1,186.00 | 45,400 |
| 22 Feb 2024 | 1,210.00 | 1,210.00 | 1,163.00 | 1,185.00 | 1,185.00 | 129,000 |
| 21 Feb 2024 | 1,161.00 | 1,216.00 | 1,147.00 | 1,215.00 | 1,215.00 | 193,900 |
| 20 Feb 2024 | 1,125.00 | 1,142.00 | 1,125.00 | 1,131.00 | 1,131.00 | 51,000 |
| 19 Feb 2024 | 1,095.00 | 1,117.00 | 1,092.00 | 1,109.00 | 1,109.00 | 102,200 |
| 16 Feb 2024 | 1,055.00 | 1,085.00 | 1,051.00 | 1,072.00 | 1,072.00 | 96,400 |
| 15 Feb 2024 | 1,055.00 | 1,078.00 | 1,035.00 | 1,053.00 | 1,053.00 | 309,700 |
| 14 Feb 2024 | 975.00 | 995.00 | 964.00 | 994.00 | 994.00 | 105,400 |
| 13 Feb 2024 | 972.00 | 976.00 | 965.00 | 975.00 | 975.00 | 39,700 |
| 09 Feb 2024 | 964.00 | 968.00 | 962.00 | 964.00 | 964.00 | 20,900 |
| 08 Feb 2024 | 964.00 | 971.00 | 961.00 | 965.00 | 965.00 | 23,800 |
| 07 Feb 2024 | 964.00 | 974.00 | 961.00 | 968.00 | 968.00 | 18,900 |
| 06 Feb 2024 | 968.00 | 968.00 | 960.00 | 964.00 | 964.00 | 15,800 |
| 05 Feb 2024 | 965.00 | 969.00 | 959.00 | 964.00 | 964.00 | 44,500 |
| 02 Feb 2024 | 955.00 | 958.00 | 952.00 | 955.00 | 955.00 | 19,300 |
| 01 Feb 2024 | 961.00 | 964.00 | 955.00 | 957.00 | 957.00 | 21,500 |
| 31 Jan 2024 | 967.00 | 973.00 | 958.00 | 965.00 | 965.00 | 39,900 |
| 30 Jan 2024 | 957.00 | 973.00 | 951.00 | 969.00 | 969.00 | 41,300 |
| 29 Jan 2024 | 947.00 | 953.00 | 945.00 | 953.00 | 953.00 | 26,500 |
| 26 Jan 2024 | 948.00 | 949.00 | 943.00 | 947.00 | 947.00 | 14,000 |
| 25 Jan 2024 | 940.00 | 955.00 | 940.00 | 950.00 | 950.00 | 36,400 |
| 24 Jan 2024 | 937.00 | 950.00 | 931.00 | 950.00 | 950.00 | 33,400 |
| 23 Jan 2024 | 939.00 | 941.00 | 933.00 | 937.00 | 937.00 | 20,800 |
| 22 Jan 2024 | 923.00 | 938.00 | 922.00 | 938.00 | 938.00 | 64,200 |
| 19 Jan 2024 | 920.00 | 925.00 | 918.00 | 919.00 | 919.00 | 20,700 |
| 18 Jan 2024 | 919.00 | 921.00 | 917.00 | 921.00 | 921.00 | 19,600 |
| 17 Jan 2024 | 921.00 | 927.00 | 918.00 | 921.00 | 921.00 | 26,000 |
| 16 Jan 2024 | 924.00 | 924.00 | 918.00 | 921.00 | 921.00 | 20,000 |
| 15 Jan 2024 | 912.00 | 922.00 | 912.00 | 922.00 | 922.00 | 13,800 |
| 12 Jan 2024 | 921.00 | 924.00 | 911.00 | 914.00 | 914.00 | 30,000 |
| 11 Jan 2024 | 926.00 | 932.00 | 915.00 | 916.00 | 916.00 | 51,400 |
| 10 Jan 2024 | 923.00 | 925.00 | 920.00 | 924.00 | 924.00 | 27,300 |
| 09 Jan 2024 | 914.00 | 923.00 | 911.00 | 921.00 | 921.00 | 35,300 |
| 05 Jan 2024 | 917.00 | 923.00 | 911.00 | 911.00 | 911.00 | 29,000 |
| 04 Jan 2024 | 901.00 | 917.00 | 895.00 | 914.00 | 914.00 | 36,300 |
| 29 Dec 2023 | 901.00 | 903.00 | 894.00 | 901.00 | 901.00 | 29,200 |
| 28 Dec 2023 | 901.00 | 908.00 | 890.00 | 903.00 | 903.00 | 66,600 |
| 28 Dec 2023 | 5 Dividend | |||||
| 27 Dec 2023 | 912.00 | 926.00 | 911.00 | 925.00 | 920.00 | 52,200 |
| 26 Dec 2023 | 925.00 | 925.00 | 914.00 | 917.00 | 912.04 | 33,800 |
| 25 Dec 2023 | 932.00 | 937.00 | 924.00 | 925.00 | 920.00 | 40,400 |
| 22 Dec 2023 | 924.00 | 928.00 | 921.00 | 928.00 | 922.98 | 21,700 |
| 21 Dec 2023 | 926.00 | 927.00 | 922.00 | 924.00 | 919.01 | 14,200 |
| 20 Dec 2023 | 927.00 | 934.00 | 925.00 | 928.00 | 922.98 | 52,900 |
| 19 Dec 2023 | 934.00 | 942.00 | 926.00 | 940.00 | 934.92 | 27,100 |
| 18 Dec 2023 | 940.00 | 946.00 | 934.00 | 934.00 | 928.95 | 37,000 |
| 15 Dec 2023 | 936.00 | 944.00 | 935.00 | 944.00 | 938.90 | 37,800 |
| 14 Dec 2023 | 941.00 | 943.00 | 935.00 | 938.00 | 932.93 | 34,600 |
| 13 Dec 2023 | 942.00 | 947.00 | 938.00 | 941.00 | 935.91 | 29,600 |
| 12 Dec 2023 | 949.00 | 954.00 | 940.00 | 943.00 | 937.90 | 20,500 |
| 11 Dec 2023 | 942.00 | 946.00 | 939.00 | 943.00 | 937.90 | 19,200 |
| 08 Dec 2023 | 946.00 | 946.00 | 928.00 | 931.00 | 925.97 | 52,800 |
| 07 Dec 2023 | 960.00 | 960.00 | 947.00 | 951.00 | 945.86 | 16,900 |
| 06 Dec 2023 | 953.00 | 973.00 | 953.00 | 958.00 | 952.82 | 36,000 |
| 05 Dec 2023 | 965.00 | 974.00 | 953.00 | 954.00 | 948.84 | 20,700 |
| 04 Dec 2023 | 976.00 | 976.00 | 963.00 | 967.00 | 961.77 | 32,400 |
| 01 Dec 2023 | 989.00 | 990.00 | 977.00 | 977.00 | 971.72 | 30,900 |
| 30 Nov 2023 | 978.00 | 986.00 | 976.00 | 977.00 | 971.72 | 24,900 |
| 29 Nov 2023 | 978.00 | 989.00 | 976.00 | 977.00 | 971.72 | 18,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.