Singapore markets open in 3 hours 31 minutes

Chuo Gyorui Co., Ltd. (8030.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,265.000.00 (0.00%)
At close: 03:15PM JST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20243,270.003,300.003,225.003,265.003,265.001,400
01 May 20243,245.003,265.003,225.003,265.003,265.00700
30 Apr 20243,250.003,275.003,195.003,245.003,245.001,700
26 Apr 20243,175.003,400.003,175.003,260.003,260.006,300
25 Apr 20243,130.003,175.003,120.003,175.003,175.001,100
24 Apr 20243,175.003,175.003,135.003,175.003,175.001,700
23 Apr 20243,190.003,190.003,175.003,175.003,175.00400
22 Apr 20243,230.003,230.003,190.003,190.003,190.00800
19 Apr 20243,200.003,230.003,200.003,230.003,230.001,100
18 Apr 20243,200.003,230.003,200.003,230.003,230.00700
17 Apr 20243,230.003,230.003,215.003,220.003,220.001,100
16 Apr 20243,220.003,270.003,215.003,230.003,230.001,000
15 Apr 20243,215.003,250.003,215.003,250.003,250.00600
12 Apr 20243,200.003,250.003,200.003,245.003,245.00400
11 Apr 20243,230.003,295.003,225.003,250.003,250.001,200
10 Apr 20243,185.003,300.003,185.003,235.003,235.007,300
09 Apr 20243,180.003,190.003,170.003,185.003,185.00700
08 Apr 20243,170.003,195.003,170.003,180.003,180.001,400
05 Apr 20243,170.003,170.003,155.003,170.003,170.00800
04 Apr 20243,165.003,205.003,165.003,185.003,185.001,600
03 Apr 20243,145.003,215.003,135.003,185.003,185.001,900
02 Apr 20243,170.003,175.003,140.003,165.003,165.002,400
01 Apr 20243,165.003,165.003,125.003,160.003,160.001,700
29 Mar 20243,130.003,160.003,120.003,120.003,120.001,900
28 Mar 20243,090.003,165.003,080.003,115.003,115.009,500
28 Mar 202470 Dividend
27 Mar 20243,275.003,300.003,235.003,235.003,165.009,000
26 Mar 20243,275.003,295.003,265.003,280.003,209.035,800
25 Mar 20243,245.003,285.003,245.003,275.003,204.136,100
22 Mar 20243,240.003,250.003,240.003,240.003,169.892,600
21 Mar 20243,245.003,260.003,235.003,235.003,165.002,600
19 Mar 20243,220.003,250.003,220.003,235.003,165.002,400
18 Mar 20243,260.003,260.003,190.003,220.003,150.3213,700
15 Mar 20243,275.003,275.003,160.003,260.003,189.466,100
14 Mar 20243,280.003,295.003,275.003,285.003,213.921,900
13 Mar 20243,285.003,290.003,275.003,290.003,218.811,300
12 Mar 20243,285.003,295.003,270.003,290.003,218.811,100
11 Mar 20243,290.003,300.003,275.003,285.003,213.921,700
08 Mar 20243,300.003,300.003,265.003,290.003,218.811,800
07 Mar 20243,295.003,300.003,270.003,300.003,228.591,300
06 Mar 20243,280.003,280.003,260.003,270.003,199.24900
05 Mar 20243,265.003,300.003,265.003,300.003,228.592,800
04 Mar 20243,285.003,295.003,265.003,275.003,204.138,600
01 Mar 20243,285.003,290.003,245.003,285.003,213.922,900
29 Feb 20243,265.003,280.003,260.003,275.003,204.132,400
28 Feb 20243,260.003,270.003,250.003,270.003,199.241,200
27 Feb 20243,250.003,260.003,230.003,260.003,189.461,100
26 Feb 20243,255.003,280.003,255.003,260.003,189.461,200
22 Feb 20243,285.003,285.003,220.003,260.003,189.462,500
21 Feb 20243,275.003,280.003,260.003,280.003,209.031,300
20 Feb 20243,275.003,275.003,270.003,275.003,204.13500
19 Feb 20243,245.003,265.003,220.003,265.003,194.351,100
16 Feb 20243,270.003,275.003,205.003,210.003,140.543,000
15 Feb 20243,290.003,295.003,275.003,275.003,204.13400
14 Feb 20243,250.003,290.003,250.003,290.003,218.81300
13 Feb 20243,285.003,290.003,250.003,260.003,189.462,000
09 Feb 20243,295.003,295.003,265.003,295.003,223.70600
08 Feb 20243,290.003,300.003,290.003,295.003,223.70800
07 Feb 20243,290.003,295.003,275.003,290.003,218.811,400
06 Feb 20243,265.003,290.003,260.003,290.003,218.811,200
05 Feb 20243,280.003,295.003,260.003,290.003,218.812,100
02 Feb 20243,225.003,285.003,220.003,245.003,174.782,900
01 Feb 20243,220.003,220.003,205.003,215.003,145.431,300
31 Jan 20243,205.003,215.003,205.003,210.003,140.54800
30 Jan 20243,160.003,205.003,160.003,180.003,111.191,300
29 Jan 20243,185.003,185.003,105.003,180.003,111.193,700
26 Jan 20243,180.003,205.003,180.003,185.003,116.08700
25 Jan 20243,210.003,210.003,180.003,195.003,125.871,200
24 Jan 20243,215.003,215.003,200.003,205.003,135.65900
23 Jan 20243,220.003,220.003,185.003,215.003,145.431,000
22 Jan 20243,180.003,220.003,175.003,175.003,106.303,000
19 Jan 20243,195.003,195.003,165.003,170.003,101.411,300
18 Jan 20243,185.003,195.003,180.003,195.003,125.87700
17 Jan 20243,170.003,185.003,170.003,185.003,116.081,100
16 Jan 20243,165.003,165.003,150.003,155.003,086.73400
15 Jan 20243,145.003,145.003,145.003,145.003,076.95-
12 Jan 20243,170.003,170.003,145.003,145.003,076.95700
11 Jan 20243,165.003,170.003,120.003,135.003,067.161,700
10 Jan 20243,165.003,170.003,150.003,150.003,081.841,300
09 Jan 20243,150.003,180.003,150.003,165.003,096.511,500
05 Jan 20243,130.003,140.003,130.003,140.003,072.06600
04 Jan 20243,095.003,125.003,090.003,110.003,042.701,800
29 Dec 20233,090.003,090.003,080.003,090.003,023.14400
28 Dec 20233,065.003,090.003,065.003,090.003,023.14500
27 Dec 20233,065.003,065.003,050.003,060.002,993.791,300
26 Dec 20233,075.003,080.003,065.003,070.003,003.57800
25 Dec 20233,070.003,085.003,070.003,075.003,008.46800
22 Dec 20233,060.003,075.003,055.003,075.003,008.46500
21 Dec 20233,070.003,070.003,045.003,060.002,993.79700
20 Dec 20233,080.003,080.003,050.003,070.003,003.57900
19 Dec 20233,050.003,060.003,050.003,050.002,984.00300
18 Dec 20233,045.003,080.003,045.003,050.002,984.00800
15 Dec 20233,070.003,070.003,040.003,040.002,974.222,000
14 Dec 20233,060.003,060.003,060.003,060.002,993.79400
13 Dec 20233,085.003,085.003,060.003,060.002,993.79500
12 Dec 20233,070.003,070.003,060.003,060.002,993.79500
11 Dec 20233,075.003,090.003,065.003,065.002,998.68700
08 Dec 20233,060.003,060.003,055.003,055.002,988.89400
07 Dec 20233,060.003,060.003,060.003,060.002,993.79700
06 Dec 20233,070.003,095.003,045.003,095.003,028.032,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...