Singapore markets close in 39 minutes

BML, Inc. (4694.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,932.00-20.00 (-0.68%)
At close: 03:15PM JST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20242,962.002,962.002,918.002,932.002,932.0041,100
03 Jul 20242,924.002,953.002,924.002,952.002,952.0047,600
02 Jul 20242,877.002,944.002,872.002,909.002,909.0081,700
01 Jul 20242,851.002,895.002,850.002,869.002,869.0061,000
28 Jun 20242,880.002,886.002,853.002,877.002,877.0041,000
27 Jun 20242,871.002,886.002,826.002,845.002,845.0072,500
26 Jun 20242,871.002,885.002,853.002,878.002,878.0043,000
25 Jun 20242,878.002,891.002,865.002,871.002,871.0035,200
24 Jun 20242,849.002,886.002,839.002,878.002,878.0066,600
21 Jun 20242,858.002,867.002,839.002,849.002,849.00134,200
20 Jun 20242,815.002,865.002,815.002,859.002,859.00120,900
19 Jun 20242,840.002,845.002,815.002,825.002,825.0066,400
18 Jun 20242,796.002,863.002,796.002,835.002,835.0092,500
17 Jun 20242,727.002,773.002,675.002,767.002,767.00153,400
14 Jun 20242,741.002,788.002,736.002,767.002,767.0070,700
13 Jun 20242,796.002,800.002,743.002,765.002,765.0083,300
12 Jun 20242,800.002,844.002,800.002,837.002,837.0051,200
11 Jun 20242,847.002,854.002,798.002,800.002,800.0052,000
10 Jun 20242,822.002,842.002,814.002,839.002,839.0027,100
07 Jun 20242,780.002,820.002,755.002,820.002,820.0054,400
06 Jun 20242,796.002,796.002,751.002,780.002,780.0047,700
05 Jun 20242,775.002,796.002,746.002,755.002,755.00109,800
04 Jun 20242,772.002,804.002,761.002,794.002,794.0048,300
03 Jun 20242,800.002,804.002,755.002,755.002,755.0057,300
31 May 20242,749.002,806.002,746.002,800.002,800.00107,800
30 May 20242,704.002,742.002,695.002,742.002,742.0046,200
29 May 20242,745.002,751.002,694.002,710.002,710.0079,700
28 May 20242,756.002,765.002,725.002,736.002,736.0075,700
27 May 20242,792.002,792.002,759.002,777.002,777.0040,500
24 May 20242,758.002,792.002,758.002,792.002,792.0031,400
23 May 20242,770.002,800.002,758.002,793.002,793.0056,300
22 May 20242,753.002,812.002,752.002,800.002,800.0053,800
21 May 20242,796.002,810.002,773.002,777.002,777.0029,500
20 May 20242,796.002,809.002,781.002,794.002,794.0046,500
17 May 20242,795.002,813.002,776.002,776.002,776.0067,300
16 May 20242,829.002,855.002,795.002,822.002,822.0087,700
15 May 20242,970.002,970.002,864.002,879.002,879.0064,500
14 May 20242,997.003,030.002,939.002,949.002,949.0074,100
13 May 20243,020.003,095.003,010.003,035.003,035.00135,200
10 May 20242,997.003,035.002,950.003,020.003,020.00105,700
09 May 20242,864.002,983.002,857.002,967.002,967.00106,700
08 May 20242,924.002,924.002,856.002,864.002,864.0066,400
07 May 20242,918.002,929.002,897.002,913.002,913.0029,100
02 May 20242,914.002,925.002,889.002,908.002,908.0033,100
01 May 20242,905.002,924.002,877.002,908.002,908.0035,700
30 Apr 20242,910.002,928.002,881.002,923.002,923.0040,800
26 Apr 20242,877.002,906.002,867.002,893.002,893.0047,600
25 Apr 20242,879.002,893.002,873.002,877.002,877.0032,200
24 Apr 20242,935.002,940.002,903.002,908.002,908.0038,100
23 Apr 20242,927.002,932.002,890.002,912.002,912.0040,200
22 Apr 20242,948.002,966.002,942.002,954.002,954.0042,200
19 Apr 20242,897.002,945.002,879.002,902.002,902.0067,900
18 Apr 20242,964.002,997.002,943.002,946.002,946.0032,800
17 Apr 20243,025.003,025.002,959.002,960.002,960.0038,600
16 Apr 20242,993.003,025.002,980.003,015.003,015.0051,300
15 Apr 20243,060.003,060.002,983.003,040.003,040.0060,400
12 Apr 20243,060.003,125.003,060.003,100.003,100.00124,300
11 Apr 20242,996.003,040.002,971.003,040.003,040.0096,100
10 Apr 20243,040.003,075.003,000.003,050.003,050.0080,700
09 Apr 20242,979.003,015.002,958.003,000.003,000.0058,700
08 Apr 20242,933.002,938.002,912.002,929.002,929.0036,600
05 Apr 20242,901.002,952.002,900.002,925.002,925.0032,800
04 Apr 20242,905.002,947.002,888.002,926.002,926.0054,800
03 Apr 20242,898.002,928.002,895.002,903.002,903.0075,700
02 Apr 20242,921.002,926.002,886.002,890.002,890.0066,400
01 Apr 20242,900.002,954.002,900.002,951.002,951.0057,200
29 Mar 20242,935.002,945.002,908.002,917.002,917.0032,800
28 Mar 20242,969.002,975.002,908.002,908.002,908.00124,600
28 Mar 202440 Dividend
27 Mar 20243,010.003,030.003,000.003,005.002,965.00198,000
26 Mar 20243,000.003,010.002,979.002,995.002,955.13132,000
25 Mar 20243,045.003,045.002,999.003,005.002,965.00128,300
22 Mar 20243,020.003,075.002,975.003,060.003,019.27161,100
21 Mar 20243,010.003,020.002,962.002,970.002,930.47142,800
19 Mar 20242,988.003,005.002,973.002,984.002,944.28121,900
18 Mar 20242,957.002,979.002,940.002,965.002,925.5391,500
15 Mar 20242,974.002,974.002,944.002,954.002,914.68106,600
14 Mar 20242,942.002,971.002,929.002,956.002,916.65109,100
13 Mar 20242,930.002,930.002,930.002,930.002,891.0072,500
12 Mar 20242,884.002,947.002,875.002,942.002,902.8498,600
11 Mar 20242,910.002,940.002,858.002,868.002,829.82112,200
08 Mar 20242,884.002,935.002,867.002,924.002,885.0885,500
07 Mar 20242,879.002,895.002,843.002,883.002,844.62102,900
06 Mar 20242,800.002,873.002,800.002,851.002,813.05112,800
05 Mar 20242,843.002,843.002,790.002,790.002,752.86103,000
04 Mar 20242,831.002,833.002,774.002,822.002,784.4483,200
01 Mar 20242,833.002,887.002,823.002,831.002,793.32111,100
29 Feb 20242,858.002,882.002,797.002,812.002,774.57145,400
28 Feb 20242,821.002,860.002,802.002,857.002,818.9793,900
27 Feb 20242,799.002,840.002,792.002,838.002,800.22104,500
26 Feb 20242,785.002,793.002,751.002,762.002,725.2375,600
22 Feb 20242,740.002,755.002,716.002,754.002,717.3472,200
21 Feb 20242,739.002,745.002,720.002,730.002,693.6652,100
20 Feb 20242,746.002,763.002,732.002,744.002,707.4740,900
19 Feb 20242,722.002,744.002,700.002,734.002,697.6142,300
16 Feb 20242,703.002,752.002,702.002,720.002,683.7974,300
15 Feb 20242,670.002,699.002,645.002,661.002,625.5880,000
14 Feb 20242,685.002,685.002,613.002,635.002,599.93106,000
13 Feb 20242,750.002,755.002,662.002,686.002,650.25142,100
09 Feb 20242,819.002,849.002,660.002,749.002,712.41203,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...