Singapore markets closed

Maxvalu Tokai Co.,Ltd. (8198.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,085.00-5.00 (-0.16%)
At close: 03:15PM JST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20243,100.003,100.003,075.003,085.003,085.006,800
25 Apr 20243,065.003,095.003,060.003,090.003,090.006,000
24 Apr 20243,050.003,075.003,050.003,070.003,070.005,300
23 Apr 20243,070.003,075.003,050.003,050.003,050.004,300
22 Apr 20243,045.003,080.003,040.003,070.003,070.009,400
19 Apr 20243,055.003,095.002,997.003,095.003,095.0017,000
18 Apr 20243,060.003,085.003,055.003,055.003,055.004,200
17 Apr 20243,070.003,075.003,050.003,050.003,050.004,300
16 Apr 20243,090.003,095.003,070.003,070.003,070.002,700
15 Apr 20243,060.003,095.003,060.003,095.003,095.004,600
12 Apr 20243,095.003,100.003,070.003,085.003,085.0010,600
11 Apr 20243,050.003,105.003,045.003,095.003,095.0013,800
10 Apr 20243,095.003,105.003,065.003,090.003,090.0010,100
09 Apr 20243,070.003,090.003,065.003,070.003,070.005,000
08 Apr 20243,040.003,060.003,040.003,055.003,055.003,800
05 Apr 20243,030.003,050.003,025.003,035.003,035.003,100
04 Apr 20243,030.003,055.003,010.003,045.003,045.003,100
03 Apr 20243,000.003,030.003,000.003,030.003,030.006,000
02 Apr 20243,045.003,060.003,015.003,015.003,015.005,700
01 Apr 20243,095.003,095.003,050.003,050.003,050.005,700
29 Mar 20243,070.003,110.003,070.003,090.003,090.002,500
28 Mar 20243,090.003,110.003,080.003,080.003,080.005,300
27 Mar 20243,135.003,135.003,085.003,110.003,110.0014,600
26 Mar 20243,095.003,125.003,070.003,115.003,115.0013,100
25 Mar 20243,080.003,120.003,055.003,090.003,090.0016,700
22 Mar 20243,075.003,090.003,040.003,090.003,090.007,500
21 Mar 20243,060.003,095.003,050.003,075.003,075.0034,700
19 Mar 20243,005.003,015.002,994.002,995.002,995.005,300
18 Mar 20243,000.003,015.002,983.003,005.003,005.008,200
15 Mar 20242,990.003,010.002,980.003,010.003,010.0011,900
14 Mar 20242,980.003,000.002,980.003,000.003,000.007,100
13 Mar 20242,989.002,993.002,964.002,976.002,976.008,000
12 Mar 20243,000.003,000.002,972.002,989.002,989.0013,700
11 Mar 20242,999.003,020.002,995.002,999.002,999.009,500
08 Mar 20243,020.003,035.003,005.003,020.003,020.0014,400
07 Mar 20243,020.003,020.002,999.003,005.003,005.008,400
06 Mar 20242,979.003,010.002,970.002,998.002,998.0017,700
05 Mar 20242,951.002,982.002,951.002,964.002,964.0012,500
04 Mar 20242,949.002,968.002,930.002,968.002,968.0015,000
01 Mar 20242,967.002,974.002,922.002,947.002,947.0026,900
29 Feb 20242,985.002,997.002,956.002,970.002,970.0031,600
28 Feb 20242,957.003,005.002,956.002,985.002,985.00113,200
28 Feb 202460 Dividend
27 Feb 20243,170.003,170.003,140.003,145.003,085.0053,200
26 Feb 20243,150.003,160.003,130.003,150.003,089.9029,200
22 Feb 20243,125.003,130.003,105.003,115.003,055.5714,500
21 Feb 20243,155.003,165.003,115.003,115.003,055.5716,900
20 Feb 20243,150.003,180.003,150.003,155.003,094.8112,700
19 Feb 20243,095.003,145.003,095.003,140.003,080.1030,200
16 Feb 20243,085.003,100.003,060.003,090.003,031.0519,300
15 Feb 20243,130.003,145.003,070.003,070.003,011.4338,700
14 Feb 20243,170.003,180.003,135.003,155.003,094.8113,700
13 Feb 20243,120.003,170.003,120.003,150.003,089.9016,800
09 Feb 20243,185.003,185.003,110.003,115.003,055.5727,300
08 Feb 20243,200.003,210.003,185.003,185.003,124.2414,800
07 Feb 20243,155.003,220.003,155.003,220.003,158.5726,100
06 Feb 20243,220.003,220.003,170.003,185.003,124.2437,000
05 Feb 20243,240.003,255.003,230.003,230.003,168.388,100
02 Feb 20243,290.003,290.003,220.003,240.003,178.1917,700
01 Feb 20243,255.003,290.003,255.003,290.003,227.239,600
31 Jan 20243,250.003,260.003,240.003,250.003,188.006,700
30 Jan 20243,215.003,290.003,210.003,250.003,188.0013,600
29 Jan 20243,225.003,260.003,200.003,205.003,143.8616,800
26 Jan 20243,195.003,220.003,175.003,220.003,158.5712,700
25 Jan 20243,110.003,200.003,110.003,195.003,134.0513,500
24 Jan 20243,120.003,140.003,105.003,110.003,050.678,300
23 Jan 20243,145.003,145.003,120.003,125.003,065.387,900
22 Jan 20243,145.003,145.003,135.003,145.003,085.006,800
19 Jan 20243,095.003,145.003,090.003,145.003,085.0013,000
18 Jan 20243,085.003,100.003,080.003,095.003,035.957,300
17 Jan 20243,065.003,090.003,060.003,075.003,016.348,800
16 Jan 20243,085.003,095.003,065.003,065.003,006.5312,400
15 Jan 20243,030.003,075.003,030.003,075.003,016.3412,300
12 Jan 20243,080.003,100.003,075.003,085.003,026.149,800
11 Jan 20243,075.003,100.003,065.003,090.003,031.059,700
10 Jan 20243,060.003,095.003,060.003,075.003,016.3410,700
09 Jan 20243,055.003,090.003,050.003,060.003,001.6212,100
05 Jan 20243,010.003,050.003,010.003,050.002,991.819,300
04 Jan 20242,985.003,020.002,985.003,020.002,962.3817,700
29 Dec 20232,971.002,989.002,971.002,980.002,923.158,400
28 Dec 20232,949.002,980.002,948.002,971.002,914.3211,200
27 Dec 20232,947.002,953.002,933.002,937.002,880.9718,300
26 Dec 20232,923.002,938.002,922.002,937.002,880.979,700
25 Dec 20232,931.002,939.002,919.002,922.002,866.259,300
22 Dec 20232,905.002,939.002,904.002,931.002,875.0810,500
21 Dec 20232,881.002,907.002,881.002,904.002,848.607,200
20 Dec 20232,871.002,925.002,871.002,910.002,854.488,300
19 Dec 20232,896.002,900.002,878.002,878.002,823.098,600
18 Dec 20232,923.002,923.002,888.002,893.002,837.8111,700
15 Dec 20232,918.002,930.002,913.002,914.002,858.415,400
14 Dec 20232,938.002,940.002,921.002,921.002,865.274,100
13 Dec 20232,925.002,937.002,916.002,930.002,874.107,600
12 Dec 20232,909.002,965.002,909.002,923.002,867.2415,100
11 Dec 20232,981.002,983.002,959.002,959.002,902.557,900
08 Dec 20232,984.002,985.002,972.002,972.002,915.309,900
07 Dec 20232,992.002,999.002,987.002,988.002,931.003,500
06 Dec 20232,988.002,998.002,985.002,992.002,934.924,300
05 Dec 20232,996.002,997.002,989.002,991.002,933.942,800
04 Dec 20232,998.002,998.002,985.002,989.002,931.982,700
01 Dec 20232,996.002,999.002,984.002,993.002,935.904,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...