Singapore markets close in 1 hour 56 minutes

Hogy Medical Co.,Ltd. (3593.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,990.00+10.00 (+0.25%)
At close: 03:15PM JST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20244,000.004,020.003,945.003,990.003,990.0057,000
24 Jun 20243,955.003,985.003,935.003,980.003,980.0056,100
21 Jun 20243,950.003,980.003,940.003,950.003,950.00116,800
20 Jun 20243,945.003,960.003,880.003,950.003,950.0061,400
19 Jun 20243,945.003,960.003,935.003,945.003,945.0033,800
18 Jun 20243,955.003,975.003,915.003,945.003,945.0054,800
17 Jun 20243,895.003,930.003,880.003,925.003,925.0057,700
14 Jun 20243,920.003,995.003,910.003,925.003,925.0094,800
13 Jun 20243,920.003,945.003,880.003,880.003,880.0061,400
12 Jun 20243,830.003,930.003,825.003,920.003,920.0066,000
11 Jun 20243,885.003,885.003,805.003,825.003,825.0084,800
10 Jun 20243,995.004,030.003,875.003,900.003,900.00149,700
07 Jun 20244,010.004,045.004,010.004,030.004,030.0042,300
06 Jun 20244,055.004,055.003,980.004,010.004,010.0052,900
05 Jun 20243,920.004,060.003,920.004,025.004,025.0077,100
04 Jun 20243,965.004,020.003,940.003,975.003,975.0098,300
03 Jun 20243,955.003,985.003,945.003,970.003,970.0045,600
31 May 20243,950.003,975.003,920.003,955.003,955.0071,200
30 May 20243,910.003,960.003,900.003,950.003,950.0051,700
29 May 20243,930.003,955.003,905.003,930.003,930.0035,200
28 May 20243,940.003,955.003,890.003,935.003,935.0043,600
27 May 20243,930.003,960.003,880.003,940.003,940.0043,800
24 May 20243,920.003,950.003,880.003,930.003,930.0063,400
23 May 20243,930.003,970.003,910.003,950.003,950.0036,500
22 May 20243,885.003,940.003,880.003,930.003,930.0046,000
21 May 20243,905.003,905.003,875.003,880.003,880.0031,100
20 May 20243,920.003,955.003,880.003,905.003,905.0045,900
17 May 20243,890.003,970.003,880.003,940.003,940.0038,600
16 May 20243,925.003,925.003,875.003,890.003,890.0033,700
15 May 20243,900.003,910.003,875.003,890.003,890.0029,800
14 May 20243,910.003,915.003,880.003,900.003,900.0035,900
13 May 20243,905.003,915.003,880.003,900.003,900.0035,900
10 May 20243,930.003,930.003,880.003,890.003,890.0045,100
09 May 20243,910.003,930.003,885.003,910.003,910.0058,600
08 May 20243,850.003,895.003,845.003,885.003,885.0049,100
07 May 20243,800.003,835.003,800.003,825.003,825.0040,500
02 May 20243,790.003,825.003,780.003,780.003,780.0041,600
01 May 20243,710.003,770.003,695.003,760.003,760.0064,400
30 Apr 20243,710.003,725.003,650.003,725.003,725.0054,400
26 Apr 20243,655.003,685.003,640.003,675.003,675.0041,600
25 Apr 20243,700.003,700.003,640.003,655.003,655.0071,300
24 Apr 20243,700.003,705.003,650.003,700.003,700.0078,000
23 Apr 20243,700.003,700.003,650.003,690.003,690.0053,000
22 Apr 20243,600.003,650.003,595.003,640.003,640.0057,200
19 Apr 20243,500.003,550.003,490.003,545.003,545.0090,000
18 Apr 20243,505.003,560.003,470.003,550.003,550.0056,000
17 Apr 20243,500.003,505.003,420.003,435.003,435.0073,300
16 Apr 20243,600.003,625.003,530.003,530.003,530.0058,800
15 Apr 20243,570.003,615.003,555.003,600.003,600.0054,800
12 Apr 20243,680.003,720.003,590.003,600.003,600.0094,400
11 Apr 20243,595.003,660.003,535.003,650.003,650.00237,000
10 Apr 20243,715.003,845.003,715.003,805.003,805.0085,100
09 Apr 20243,675.003,715.003,655.003,695.003,695.0045,300
08 Apr 20243,650.003,685.003,650.003,665.003,665.0041,700
05 Apr 20243,650.003,670.003,620.003,650.003,650.0046,500
04 Apr 20243,640.003,670.003,630.003,660.003,660.0050,600
03 Apr 20243,640.003,655.003,610.003,635.003,635.0070,100
02 Apr 20243,800.003,800.003,655.003,665.003,665.0049,300
01 Apr 20243,765.003,765.003,700.003,725.003,725.0030,600
29 Mar 20243,720.003,760.003,705.003,745.003,745.0022,300
28 Mar 20243,790.003,790.003,685.003,720.003,720.0064,100
28 Mar 202420 Dividend
27 Mar 20243,790.003,825.003,765.003,810.003,790.0067,900
26 Mar 20243,670.003,765.003,670.003,755.003,735.2935,200
25 Mar 20243,760.003,765.003,705.003,735.003,715.3937,300
22 Mar 20243,730.003,780.003,705.003,750.003,730.3140,800
21 Mar 20243,740.003,765.003,730.003,735.003,715.3936,100
19 Mar 20243,810.003,815.003,750.003,770.003,750.2137,300
18 Mar 20243,875.003,900.003,820.003,825.003,804.9231,000
15 Mar 20243,870.003,880.003,835.003,850.003,829.7938,900
14 Mar 20243,895.003,895.003,845.003,875.003,854.6629,900
13 Mar 20243,980.003,980.003,820.003,865.003,844.71102,000
12 Mar 20243,810.003,985.003,775.003,970.003,949.1687,800
11 Mar 20243,795.003,890.003,795.003,880.003,859.6374,800
08 Mar 20243,655.003,830.003,655.003,770.003,750.2186,900
07 Mar 20243,675.003,725.003,645.003,710.003,690.5251,000
06 Mar 20243,650.003,700.003,640.003,665.003,645.7661,700
05 Mar 20243,620.003,660.003,600.003,650.003,630.8431,800
04 Mar 20243,625.003,640.003,605.003,620.003,601.0046,200
01 Mar 20243,580.003,635.003,580.003,630.003,610.9538,000
29 Feb 20243,585.003,640.003,585.003,610.003,591.0562,400
28 Feb 20243,565.003,595.003,565.003,575.003,556.2321,900
27 Feb 20243,550.003,575.003,535.003,555.003,536.3440,100
26 Feb 20243,585.003,590.003,545.003,555.003,536.3424,700
22 Feb 20243,535.003,585.003,530.003,565.003,546.2942,700
21 Feb 20243,505.003,545.003,485.003,525.003,506.5054,300
20 Feb 20243,555.003,565.003,530.003,560.003,541.3148,600
19 Feb 20243,595.003,600.003,520.003,555.003,536.3433,400
16 Feb 20243,560.003,615.003,560.003,595.003,576.1362,300
15 Feb 20243,580.003,590.003,515.003,550.003,531.3674,200
14 Feb 20243,540.003,560.003,510.003,550.003,531.3647,300
13 Feb 20243,490.003,555.003,460.003,550.003,531.3666,200
09 Feb 20243,380.003,510.003,380.003,490.003,471.6868,500
08 Feb 20243,390.003,425.003,360.003,395.003,377.1850,200
07 Feb 20243,495.003,495.003,375.003,395.003,377.18120,700
06 Feb 20243,505.003,520.003,435.003,445.003,426.9261,900
05 Feb 20243,550.003,555.003,510.003,535.003,516.4448,100
02 Feb 20243,550.003,580.003,540.003,555.003,536.3436,900
01 Feb 20243,570.003,570.003,530.003,550.003,531.3641,800
31 Jan 20243,550.003,570.003,540.003,565.003,546.2934,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...