Advertisement
Prime Strategy Co., Ltd. (5250.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 1,118.00 | 1,153.00 | 1,118.00 | 1,153.00 | 1,153.00 | 4,400 |
| Oct 18, 2024 | 1,150.00 | 1,159.00 | 1,123.00 | 1,134.00 | 1,134.00 | 13,400 |
| Oct 17, 2024 | 1,183.00 | 1,192.00 | 1,138.00 | 1,145.00 | 1,145.00 | 29,000 |
| Oct 16, 2024 | 1,227.00 | 1,227.00 | 1,186.00 | 1,191.00 | 1,191.00 | 12,200 |
| Oct 15, 2024 | 1,244.00 | 1,248.00 | 1,181.00 | 1,227.00 | 1,227.00 | 29,300 |
| Oct 11, 2024 | 1,272.00 | 1,305.00 | 1,241.00 | 1,260.00 | 1,260.00 | 28,700 |
| Oct 10, 2024 | 1,314.00 | 1,317.00 | 1,235.00 | 1,260.00 | 1,260.00 | 55,600 |
| Oct 09, 2024 | 1,227.00 | 1,481.00 | 1,215.00 | 1,315.00 | 1,315.00 | 382,300 |
| Oct 08, 2024 | 1,197.00 | 1,228.00 | 1,188.00 | 1,214.00 | 1,214.00 | 7,700 |
| Oct 07, 2024 | 1,238.00 | 1,238.00 | 1,201.00 | 1,204.00 | 1,204.00 | 7,000 |
| Oct 04, 2024 | 1,245.00 | 1,249.00 | 1,212.00 | 1,232.00 | 1,232.00 | 8,500 |
| Oct 03, 2024 | 1,189.00 | 1,277.00 | 1,189.00 | 1,238.00 | 1,238.00 | 15,200 |
| Oct 02, 2024 | 1,203.00 | 1,205.00 | 1,180.00 | 1,192.00 | 1,192.00 | 10,600 |
| Oct 01, 2024 | 1,200.00 | 1,217.00 | 1,200.00 | 1,214.00 | 1,214.00 | 2,900 |
| Sep 30, 2024 | 1,188.00 | 1,211.00 | 1,158.00 | 1,185.00 | 1,185.00 | 11,700 |
| Sep 27, 2024 | 1,232.00 | 1,250.00 | 1,219.00 | 1,227.00 | 1,227.00 | 10,200 |
| Sep 26, 2024 | 1,257.00 | 1,267.00 | 1,213.00 | 1,232.00 | 1,232.00 | 10,400 |
| Sep 25, 2024 | 1,235.00 | 1,275.00 | 1,235.00 | 1,249.00 | 1,249.00 | 10,900 |
| Sep 24, 2024 | 1,324.00 | 1,324.00 | 1,264.00 | 1,265.00 | 1,265.00 | 25,000 |
| Sep 20, 2024 | 1,247.00 | 1,325.00 | 1,226.00 | 1,325.00 | 1,325.00 | 33,200 |
| Sep 19, 2024 | 1,229.00 | 1,239.00 | 1,196.00 | 1,239.00 | 1,239.00 | 5,500 |
| Sep 18, 2024 | 1,209.00 | 1,218.00 | 1,170.00 | 1,204.00 | 1,204.00 | 11,000 |
| Sep 17, 2024 | 1,254.00 | 1,255.00 | 1,181.00 | 1,201.00 | 1,201.00 | 15,800 |
| Sep 13, 2024 | 1,192.00 | 1,260.00 | 1,190.00 | 1,260.00 | 1,260.00 | 26,800 |
| Sep 12, 2024 | 1,160.00 | 1,194.00 | 1,160.00 | 1,191.00 | 1,191.00 | 11,300 |
| Sep 11, 2024 | 1,186.00 | 1,188.00 | 1,122.00 | 1,150.00 | 1,150.00 | 7,800 |
| Sep 10, 2024 | 1,160.00 | 1,190.00 | 1,160.00 | 1,189.00 | 1,189.00 | 5,300 |
| Sep 09, 2024 | 1,135.00 | 1,195.00 | 1,127.00 | 1,174.00 | 1,174.00 | 12,700 |
| Sep 06, 2024 | 1,193.00 | 1,200.00 | 1,152.00 | 1,170.00 | 1,170.00 | 18,900 |
| Sep 05, 2024 | 1,240.00 | 1,270.00 | 1,190.00 | 1,223.00 | 1,223.00 | 14,900 |
| Sep 04, 2024 | 1,250.00 | 1,286.00 | 1,243.00 | 1,248.00 | 1,248.00 | 15,100 |
| Sep 03, 2024 | 1,280.00 | 1,335.00 | 1,280.00 | 1,310.00 | 1,310.00 | 9,900 |
| Sep 02, 2024 | 1,292.00 | 1,292.00 | 1,267.00 | 1,271.00 | 1,271.00 | 4,600 |
| Aug 30, 2024 | 1,274.00 | 1,294.00 | 1,271.00 | 1,286.00 | 1,286.00 | 3,000 |
| Aug 29, 2024 | 1,298.00 | 1,298.00 | 1,260.00 | 1,261.00 | 1,261.00 | 5,100 |
| Aug 28, 2024 | 1,295.00 | 1,300.00 | 1,270.00 | 1,272.00 | 1,272.00 | 13,600 |
| Aug 27, 2024 | 1,290.00 | 1,308.00 | 1,280.00 | 1,295.00 | 1,295.00 | 19,100 |
| Aug 26, 2024 | 1,240.00 | 1,300.00 | 1,240.00 | 1,290.00 | 1,290.00 | 12,400 |
| Aug 23, 2024 | 1,243.00 | 1,275.00 | 1,225.00 | 1,240.00 | 1,240.00 | 9,400 |
| Aug 22, 2024 | 1,252.00 | 1,268.00 | 1,232.00 | 1,243.00 | 1,243.00 | 6,100 |
| Aug 21, 2024 | 1,232.00 | 1,261.00 | 1,232.00 | 1,254.00 | 1,254.00 | 7,100 |
| Aug 20, 2024 | 1,239.00 | 1,269.00 | 1,239.00 | 1,249.00 | 1,249.00 | 15,500 |
| Aug 19, 2024 | 1,259.00 | 1,282.00 | 1,225.00 | 1,225.00 | 1,225.00 | 20,500 |
| Aug 16, 2024 | 1,263.00 | 1,287.00 | 1,235.00 | 1,287.00 | 1,287.00 | 31,200 |
| Aug 15, 2024 | 1,247.00 | 1,266.00 | 1,212.00 | 1,262.00 | 1,262.00 | 14,100 |
| Aug 14, 2024 | 1,240.00 | 1,251.00 | 1,221.00 | 1,247.00 | 1,247.00 | 11,300 |
| Aug 13, 2024 | 1,190.00 | 1,263.00 | 1,190.00 | 1,240.00 | 1,240.00 | 31,800 |
| Aug 09, 2024 | 1,189.00 | 1,228.00 | 1,162.00 | 1,180.00 | 1,180.00 | 40,300 |
| Aug 08, 2024 | 1,253.00 | 1,334.00 | 1,195.00 | 1,198.00 | 1,198.00 | 113,200 |
| Aug 07, 2024 | 1,400.00 | 1,446.00 | 1,203.00 | 1,203.00 | 1,203.00 | 341,500 |
| Aug 06, 2024 | 1,101.00 | 1,146.00 | 1,050.00 | 1,146.00 | 1,146.00 | 56,200 |
| Aug 05, 2024 | 1,155.00 | 1,210.00 | 980.00 | 996.00 | 996.00 | 128,200 |
| Aug 02, 2024 | 1,403.00 | 1,448.00 | 1,273.00 | 1,275.00 | 1,275.00 | 85,100 |
| Aug 01, 2024 | 1,430.00 | 1,490.00 | 1,380.00 | 1,478.00 | 1,478.00 | 49,100 |
| Jul 31, 2024 | 1,411.00 | 1,457.00 | 1,373.00 | 1,452.00 | 1,452.00 | 31,500 |
| Jul 30, 2024 | 1,418.00 | 1,455.00 | 1,412.00 | 1,434.00 | 1,434.00 | 45,000 |
| Jul 29, 2024 | 1,427.00 | 1,464.00 | 1,422.00 | 1,427.00 | 1,427.00 | 47,200 |
| Jul 26, 2024 | 1,521.00 | 1,551.00 | 1,450.00 | 1,450.00 | 1,450.00 | 187,700 |
| Jul 25, 2024 | 1,590.00 | 1,769.00 | 1,530.00 | 1,560.00 | 1,560.00 | 813,900 |
| Jul 24, 2024 | 1,592.00 | 1,608.00 | 1,480.00 | 1,481.00 | 1,481.00 | 102,000 |
| Jul 23, 2024 | 1,659.00 | 1,691.00 | 1,570.00 | 1,592.00 | 1,592.00 | 138,200 |
| Jul 22, 2024 | 1,789.00 | 1,789.00 | 1,555.00 | 1,639.00 | 1,639.00 | 228,100 |
| Jul 19, 2024 | 1,567.00 | 1,741.00 | 1,520.00 | 1,700.00 | 1,700.00 | 258,200 |
| Jul 18, 2024 | 1,600.00 | 1,771.00 | 1,566.00 | 1,607.00 | 1,607.00 | 263,700 |
| Jul 17, 2024 | 1,711.00 | 1,831.00 | 1,632.00 | 1,664.00 | 1,664.00 | 561,500 |
| Jul 16, 2024 | 1,791.00 | 1,791.00 | 1,751.00 | 1,791.00 | 1,791.00 | 150,600 |
| Jul 12, 2024 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 105,400 |
| Jul 11, 2024 | 1,215.00 | 1,225.00 | 1,181.00 | 1,191.00 | 1,191.00 | 15,700 |
| Jul 10, 2024 | 1,230.00 | 1,231.00 | 1,190.00 | 1,195.00 | 1,195.00 | 18,000 |
| Jul 09, 2024 | 1,286.00 | 1,288.00 | 1,222.00 | 1,238.00 | 1,238.00 | 21,600 |
| Jul 08, 2024 | 1,255.00 | 1,256.00 | 1,224.00 | 1,256.00 | 1,256.00 | 11,300 |
| Jul 05, 2024 | 1,210.00 | 1,228.00 | 1,201.00 | 1,217.00 | 1,217.00 | 20,700 |
| Jul 04, 2024 | 1,180.00 | 1,215.00 | 1,173.00 | 1,200.00 | 1,200.00 | 13,400 |
| Jul 03, 2024 | 1,172.00 | 1,215.00 | 1,142.00 | 1,190.00 | 1,190.00 | 39,500 |
| Jul 02, 2024 | 1,165.00 | 1,167.00 | 1,142.00 | 1,165.00 | 1,165.00 | 7,100 |
| Jul 01, 2024 | 1,153.00 | 1,172.00 | 1,139.00 | 1,167.00 | 1,167.00 | 5,700 |
| Jun 28, 2024 | 1,179.00 | 1,179.00 | 1,153.00 | 1,174.00 | 1,174.00 | 10,600 |
| Jun 27, 2024 | 1,150.00 | 1,180.00 | 1,144.00 | 1,177.00 | 1,177.00 | 11,700 |
| Jun 26, 2024 | 1,127.00 | 1,169.00 | 1,127.00 | 1,158.00 | 1,158.00 | 20,800 |
| Jun 25, 2024 | 1,122.00 | 1,140.00 | 1,111.00 | 1,132.00 | 1,132.00 | 14,900 |
| Jun 24, 2024 | 1,121.00 | 1,144.00 | 1,102.00 | 1,121.00 | 1,121.00 | 23,400 |
| Jun 21, 2024 | 1,119.00 | 1,120.00 | 1,088.00 | 1,106.00 | 1,106.00 | 15,500 |
| Jun 20, 2024 | 1,094.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,110.00 | 10,500 |
| Jun 19, 2024 | 1,108.00 | 1,120.00 | 1,086.00 | 1,110.00 | 1,110.00 | 18,100 |
| Jun 18, 2024 | 1,158.00 | 1,158.00 | 1,111.00 | 1,129.00 | 1,129.00 | 33,500 |
| Jun 17, 2024 | 1,146.00 | 1,180.00 | 1,138.00 | 1,147.00 | 1,147.00 | 40,000 |
| Jun 14, 2024 | 1,176.00 | 1,226.00 | 1,146.00 | 1,146.00 | 1,146.00 | 173,700 |
| Jun 13, 2024 | 1,457.00 | 1,457.00 | 1,438.00 | 1,446.00 | 1,446.00 | 7,500 |
| Jun 12, 2024 | 1,447.00 | 1,464.00 | 1,440.00 | 1,459.00 | 1,459.00 | 5,300 |
| Jun 11, 2024 | 1,461.00 | 1,479.00 | 1,437.00 | 1,450.00 | 1,450.00 | 10,800 |
| Jun 10, 2024 | 1,415.00 | 1,454.00 | 1,410.00 | 1,447.00 | 1,447.00 | 9,600 |
| Jun 07, 2024 | 1,383.00 | 1,425.00 | 1,373.00 | 1,425.00 | 1,425.00 | 10,800 |
| Jun 06, 2024 | 1,404.00 | 1,404.00 | 1,351.00 | 1,372.00 | 1,372.00 | 6,400 |
| Jun 05, 2024 | 1,372.00 | 1,397.00 | 1,366.00 | 1,393.00 | 1,393.00 | 3,600 |
| Jun 04, 2024 | 1,336.00 | 1,410.00 | 1,336.00 | 1,378.00 | 1,378.00 | 10,700 |
| Jun 03, 2024 | 1,338.00 | 1,359.00 | 1,332.00 | 1,355.00 | 1,355.00 | 4,100 |
| May 31, 2024 | 1,331.00 | 1,351.00 | 1,318.00 | 1,337.00 | 1,337.00 | 6,800 |
| May 30, 2024 | 1,289.00 | 1,355.00 | 1,287.00 | 1,331.00 | 1,331.00 | 12,700 |
| May 29, 2024 | 1,363.00 | 1,363.00 | 1,310.00 | 1,313.00 | 1,313.00 | 10,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.