Singapore markets closed

Wacoal Holdings Corp. (3591.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,588.00-74.00 (-1.59%)
At close: 03:15PM JST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20244,680.004,704.004,542.004,588.004,588.00576,000
04 Jul 20244,652.004,692.004,644.004,662.004,662.00249,500
03 Jul 20244,684.004,749.004,588.004,609.004,609.00420,300
02 Jul 20244,501.004,622.004,485.004,615.004,615.00496,000
01 Jul 20244,520.004,547.004,497.004,529.004,529.00448,800
28 Jun 20244,524.004,550.004,469.004,496.004,496.00354,200
27 Jun 20244,451.004,516.004,430.004,492.004,492.00745,700
26 Jun 20244,425.004,484.004,410.004,469.004,469.00234,000
25 Jun 20244,406.004,442.004,392.004,408.004,408.00256,500
24 Jun 20244,450.004,460.004,371.004,395.004,395.00370,800
21 Jun 20244,499.004,545.004,429.004,463.004,463.00439,200
20 Jun 20244,426.004,594.004,412.004,515.004,515.00591,900
19 Jun 20244,350.004,397.004,342.004,372.004,372.00204,400
18 Jun 20244,415.004,422.004,339.004,342.004,342.00169,300
17 Jun 20244,365.004,415.004,345.004,391.004,391.00260,200
14 Jun 20244,312.004,396.004,301.004,375.004,375.00394,900
13 Jun 20244,233.004,355.004,204.004,330.004,330.00480,100
12 Jun 20244,240.004,259.004,149.004,250.004,250.00856,300
11 Jun 20243,973.004,031.003,950.003,960.003,960.00230,500
10 Jun 20243,911.003,989.003,892.003,973.003,973.00275,600
07 Jun 20243,914.003,937.003,890.003,890.003,890.00187,300
06 Jun 20243,905.003,922.003,855.003,908.003,908.00195,100
05 Jun 20243,926.003,937.003,886.003,910.003,910.00208,800
04 Jun 20243,922.003,950.003,897.003,930.003,930.00215,200
03 Jun 20243,868.003,959.003,851.003,939.003,939.00333,700
31 May 20243,803.003,885.003,803.003,879.003,879.00318,400
30 May 20243,739.003,840.003,731.003,784.003,784.00348,200
29 May 20243,761.003,774.003,727.003,747.003,747.00153,700
28 May 20243,800.003,800.003,773.003,773.003,773.00105,900
27 May 20243,796.003,811.003,777.003,800.003,800.00132,000
24 May 20243,710.003,819.003,710.003,790.003,790.00163,400
23 May 20243,687.003,774.003,669.003,762.003,762.00146,800
22 May 20243,710.003,734.003,682.003,690.003,690.00134,100
21 May 20243,668.003,767.003,668.003,725.003,725.00175,100
20 May 20243,600.003,665.003,562.003,662.003,662.00219,000
17 May 20243,573.003,666.003,573.003,611.003,611.00234,500
16 May 20243,500.003,675.003,481.003,611.003,611.00723,900
15 May 20243,491.003,507.003,449.003,470.003,470.00230,300
14 May 20243,507.003,507.003,457.003,491.003,491.00107,600
13 May 20243,501.003,505.003,452.003,493.003,493.0087,200
10 May 20243,500.003,530.003,486.003,498.003,498.00154,300
09 May 20243,510.003,520.003,482.003,482.003,482.00105,500
08 May 20243,500.003,512.003,450.003,480.003,480.00152,200
07 May 20243,500.003,522.003,476.003,501.003,501.00295,100
02 May 20243,452.003,480.003,429.003,445.003,445.00203,600
01 May 20243,427.003,449.003,397.003,426.003,426.00122,500
30 Apr 20243,447.003,454.003,421.003,450.003,450.00145,500
26 Apr 20243,426.003,455.003,383.003,445.003,445.00176,900
25 Apr 20243,452.003,464.003,405.003,434.003,434.00177,300
24 Apr 20243,479.003,479.003,450.003,460.003,460.00135,500
23 Apr 20243,457.003,479.003,437.003,459.003,459.00150,100
22 Apr 20243,451.003,485.003,427.003,456.003,456.00207,500
19 Apr 20243,407.003,432.003,381.003,407.003,407.00235,400
18 Apr 20243,424.003,455.003,386.003,431.003,431.00128,900
17 Apr 20243,436.003,449.003,366.003,400.003,400.00168,600
16 Apr 20243,474.003,503.003,411.003,435.003,435.00207,400
15 Apr 20243,401.003,484.003,397.003,466.003,466.00205,800
12 Apr 20243,455.003,455.003,405.003,420.003,420.00140,400
11 Apr 20243,406.003,445.003,402.003,442.003,442.00139,900
10 Apr 20243,458.003,466.003,428.003,450.003,450.00146,300
09 Apr 20243,500.003,500.003,455.003,478.003,478.00133,000
08 Apr 20243,521.003,544.003,468.003,501.003,501.00170,100
05 Apr 20243,500.003,529.003,480.003,522.003,522.00116,600
04 Apr 20243,550.003,565.003,526.003,527.003,527.00115,700
03 Apr 20243,573.003,590.003,553.003,553.003,553.00117,300
02 Apr 20243,660.003,660.003,562.003,605.003,605.00133,100
01 Apr 20243,739.003,743.003,657.003,667.003,667.00103,600
29 Mar 20243,683.003,726.003,669.003,712.003,712.0046,700
28 Mar 20243,750.003,772.003,654.003,683.003,683.00145,800
28 Mar 202450 Dividend
27 Mar 20243,720.003,821.003,720.003,800.003,750.00180,800
26 Mar 20243,716.003,761.003,700.003,737.003,687.83133,300
25 Mar 20243,802.003,810.003,744.003,748.003,698.68132,400
22 Mar 20243,755.003,788.003,743.003,783.003,733.22124,900
21 Mar 20243,696.003,755.003,691.003,729.003,679.93216,700
19 Mar 20243,658.003,693.003,658.003,665.003,616.7894,100
18 Mar 20243,603.003,718.003,603.003,686.003,637.50137,000
15 Mar 20243,670.003,673.003,581.003,612.003,564.47627,100
14 Mar 20243,769.003,770.003,706.003,713.003,664.14121,300
13 Mar 20243,750.003,773.003,687.003,711.003,662.17130,200
12 Mar 20243,700.003,727.003,661.003,723.003,674.01198,900
11 Mar 20243,742.003,765.003,673.003,715.003,666.12202,800
08 Mar 20243,701.003,780.003,700.003,768.003,718.42248,100
07 Mar 20243,672.003,738.003,672.003,722.003,673.03181,600
06 Mar 20243,594.003,678.003,594.003,666.003,617.76147,200
05 Mar 20243,617.003,659.003,594.003,631.003,583.22168,000
04 Mar 20243,691.003,704.003,642.003,642.003,594.08152,900
01 Mar 20243,659.003,704.003,650.003,674.003,625.66141,400
29 Feb 20243,651.003,686.003,627.003,650.003,601.97171,300
28 Feb 20243,617.003,673.003,613.003,660.003,611.84113,200
27 Feb 20243,655.003,672.003,607.003,616.003,568.42145,100
26 Feb 20243,713.003,724.003,637.003,655.003,606.91170,400
22 Feb 20243,696.003,779.003,696.003,724.003,675.00176,800
21 Feb 20243,671.003,710.003,669.003,695.003,646.38162,400
20 Feb 20243,660.003,690.003,633.003,638.003,590.13136,000
19 Feb 20243,730.003,738.003,605.003,639.003,591.12202,700
16 Feb 20243,670.003,750.003,644.003,713.003,664.14197,800
15 Feb 20243,610.003,659.003,591.003,629.003,581.25206,400
14 Feb 20243,726.003,783.003,611.003,638.003,590.13233,200
13 Feb 20243,590.003,764.003,551.003,731.003,681.91372,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...