Advertisement
U.S. Markets closed
S&P Futures
5,889.75 +18.75 (+0.32%) Dow Futures
42,518.00 +71.00 (+0.17%) Nasdaq Futures
20,770.00 +73.50 (+0.36%) Russell 2000 Futures
2,254.70 +4.40 (+0.20%) Crude Oil
67.50 +0.29 (+0.43%) Gold
2,789.80 +8.70 (+0.31%)
SERAKU Co., Ltd. (6199.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
As of 10:15AM JST. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 1,291.00 | 1,304.00 | 1,280.00 | 1,300.00 | 1,300.00 | 7,700 |
| Oct 29, 2024 | 1,298.00 | 1,298.00 | 1,256.00 | 1,279.00 | 1,279.00 | 31,000 |
| Oct 28, 2024 | 1,291.00 | 1,315.00 | 1,277.00 | 1,296.00 | 1,296.00 | 22,100 |
| Oct 25, 2024 | 1,252.00 | 1,297.00 | 1,250.00 | 1,295.00 | 1,295.00 | 33,500 |
| Oct 24, 2024 | 1,270.00 | 1,286.00 | 1,256.00 | 1,256.00 | 1,256.00 | 23,500 |
| Oct 23, 2024 | 1,235.00 | 1,290.00 | 1,230.00 | 1,286.00 | 1,286.00 | 49,500 |
| Oct 22, 2024 | 1,258.00 | 1,258.00 | 1,226.00 | 1,235.00 | 1,235.00 | 39,000 |
| Oct 21, 2024 | 1,268.00 | 1,271.00 | 1,247.00 | 1,253.00 | 1,253.00 | 58,200 |
| Oct 18, 2024 | 1,331.00 | 1,331.00 | 1,261.00 | 1,269.00 | 1,269.00 | 59,100 |
| Oct 17, 2024 | 1,300.00 | 1,327.00 | 1,272.00 | 1,320.00 | 1,320.00 | 79,300 |
| Oct 16, 2024 | 1,408.00 | 1,408.00 | 1,293.00 | 1,320.00 | 1,320.00 | 164,000 |
| Oct 15, 2024 | 1,453.00 | 1,453.00 | 1,387.00 | 1,438.00 | 1,438.00 | 49,000 |
| Oct 11, 2024 | 1,440.00 | 1,445.00 | 1,418.00 | 1,423.00 | 1,423.00 | 13,200 |
| Oct 10, 2024 | 1,455.00 | 1,455.00 | 1,427.00 | 1,433.00 | 1,433.00 | 7,500 |
| Oct 09, 2024 | 1,428.00 | 1,445.00 | 1,428.00 | 1,438.00 | 1,438.00 | 7,000 |
| Oct 08, 2024 | 1,422.00 | 1,434.00 | 1,408.00 | 1,418.00 | 1,418.00 | 12,100 |
| Oct 07, 2024 | 1,456.00 | 1,456.00 | 1,436.00 | 1,442.00 | 1,442.00 | 20,200 |
| Oct 04, 2024 | 1,390.00 | 1,438.00 | 1,388.00 | 1,437.00 | 1,437.00 | 20,900 |
| Oct 03, 2024 | 1,426.00 | 1,427.00 | 1,380.00 | 1,392.00 | 1,392.00 | 19,200 |
| Oct 02, 2024 | 1,425.00 | 1,432.00 | 1,391.00 | 1,398.00 | 1,398.00 | 20,300 |
| Oct 01, 2024 | 1,465.00 | 1,465.00 | 1,432.00 | 1,441.00 | 1,441.00 | 19,000 |
| Sep 30, 2024 | 1,448.00 | 1,468.00 | 1,423.00 | 1,458.00 | 1,458.00 | 32,700 |
| Sep 27, 2024 | 1,487.00 | 1,487.00 | 1,443.00 | 1,468.00 | 1,468.00 | 35,600 |
| Sep 26, 2024 | 1,468.00 | 1,480.00 | 1,406.00 | 1,465.00 | 1,465.00 | 43,500 |
| Sep 25, 2024 | 1,469.00 | 1,480.00 | 1,445.00 | 1,468.00 | 1,468.00 | 32,700 |
| Sep 24, 2024 | 1,420.00 | 1,460.00 | 1,403.00 | 1,460.00 | 1,460.00 | 32,400 |
| Sep 20, 2024 | 1,427.00 | 1,427.00 | 1,395.00 | 1,400.00 | 1,400.00 | 18,600 |
| Sep 19, 2024 | 1,419.00 | 1,440.00 | 1,406.00 | 1,430.00 | 1,430.00 | 30,900 |
| Sep 18, 2024 | 1,419.00 | 1,419.00 | 1,375.00 | 1,391.00 | 1,391.00 | 11,200 |
| Sep 17, 2024 | 1,433.00 | 1,433.00 | 1,384.00 | 1,410.00 | 1,410.00 | 27,300 |
| Sep 13, 2024 | 1,432.00 | 1,449.00 | 1,413.00 | 1,431.00 | 1,431.00 | 36,200 |
| Sep 12, 2024 | 1,387.00 | 1,435.00 | 1,387.00 | 1,419.00 | 1,419.00 | 32,300 |
| Sep 11, 2024 | 1,392.00 | 1,392.00 | 1,336.00 | 1,357.00 | 1,357.00 | 26,900 |
| Sep 10, 2024 | 1,402.00 | 1,403.00 | 1,380.00 | 1,383.00 | 1,383.00 | 28,000 |
| Sep 09, 2024 | 1,351.00 | 1,402.00 | 1,300.00 | 1,396.00 | 1,396.00 | 27,200 |
| Sep 06, 2024 | 1,444.00 | 1,444.00 | 1,401.00 | 1,411.00 | 1,411.00 | 17,600 |
| Sep 05, 2024 | 1,402.00 | 1,465.00 | 1,401.00 | 1,426.00 | 1,426.00 | 27,700 |
| Sep 04, 2024 | 1,411.00 | 1,445.00 | 1,403.00 | 1,430.00 | 1,430.00 | 35,500 |
| Sep 03, 2024 | 1,371.00 | 1,490.00 | 1,369.00 | 1,477.00 | 1,477.00 | 96,600 |
| Sep 02, 2024 | 1,432.00 | 1,432.00 | 1,370.00 | 1,370.00 | 1,370.00 | 23,900 |
| Aug 30, 2024 | 1,402.00 | 1,416.00 | 1,374.00 | 1,412.00 | 1,412.00 | 49,500 |
| Aug 29, 2024 | 1,373.00 | 1,416.00 | 1,373.00 | 1,397.00 | 1,397.00 | 35,300 |
| Aug 28, 2024 | 1,439.00 | 1,444.00 | 1,371.00 | 1,398.00 | 1,398.00 | 63,200 |
| Aug 27, 2024 | 1,391.00 | 1,421.00 | 1,385.00 | 1,410.00 | 1,410.00 | 36,100 |
| Aug 26, 2024 | 1,365.00 | 1,400.00 | 1,352.00 | 1,392.00 | 1,392.00 | 49,100 |
| Aug 23, 2024 | 1,357.00 | 1,373.00 | 1,341.00 | 1,362.00 | 1,362.00 | 32,100 |
| Aug 22, 2024 | 1,296.00 | 1,358.00 | 1,295.00 | 1,358.00 | 1,358.00 | 57,200 |
| Aug 21, 2024 | 1,273.00 | 1,294.00 | 1,253.00 | 1,280.00 | 1,280.00 | 39,100 |
| Aug 20, 2024 | 1,210.00 | 1,275.00 | 1,198.00 | 1,257.00 | 1,257.00 | 33,500 |
| Aug 19, 2024 | 1,196.00 | 1,207.00 | 1,177.00 | 1,198.00 | 1,198.00 | 21,700 |
| Aug 16, 2024 | 1,206.00 | 1,207.00 | 1,164.00 | 1,200.00 | 1,200.00 | 69,800 |
| Aug 15, 2024 | 1,199.00 | 1,199.00 | 1,176.00 | 1,176.00 | 1,176.00 | 32,100 |
| Aug 14, 2024 | 1,210.00 | 1,212.00 | 1,168.00 | 1,204.00 | 1,204.00 | 36,300 |
| Aug 13, 2024 | 1,166.00 | 1,200.00 | 1,151.00 | 1,200.00 | 1,200.00 | 57,900 |
| Aug 09, 2024 | 1,179.00 | 1,192.00 | 1,122.00 | 1,157.00 | 1,157.00 | 74,600 |
| Aug 08, 2024 | 1,118.00 | 1,185.00 | 1,109.00 | 1,142.00 | 1,142.00 | 56,900 |
| Aug 07, 2024 | 1,060.00 | 1,147.00 | 1,051.00 | 1,118.00 | 1,118.00 | 42,000 |
| Aug 06, 2024 | 1,114.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 98,300 |
| Aug 05, 2024 | 1,072.00 | 1,090.00 | 951.00 | 970.00 | 970.00 | 157,900 |
| Aug 02, 2024 | 1,261.00 | 1,270.00 | 1,146.00 | 1,153.00 | 1,153.00 | 167,700 |
| Aug 01, 2024 | 1,385.00 | 1,385.00 | 1,330.00 | 1,330.00 | 1,330.00 | 21,700 |
| Jul 31, 2024 | 1,344.00 | 1,391.00 | 1,324.00 | 1,388.00 | 1,388.00 | 27,300 |
| Jul 30, 2024 | 1,344.00 | 1,367.00 | 1,338.00 | 1,338.00 | 1,338.00 | 21,500 |
| Jul 29, 2024 | 1,372.00 | 1,380.00 | 1,331.00 | 1,364.00 | 1,364.00 | 45,000 |
| Jul 26, 2024 | 1,356.00 | 1,382.00 | 1,356.00 | 1,369.00 | 1,369.00 | 37,600 |
| Jul 25, 2024 | 1,351.00 | 1,408.00 | 1,348.00 | 1,356.00 | 1,356.00 | 69,900 |
| Jul 24, 2024 | 1,409.00 | 1,423.00 | 1,378.00 | 1,381.00 | 1,381.00 | 34,200 |
| Jul 23, 2024 | 1,408.00 | 1,421.00 | 1,380.00 | 1,409.00 | 1,409.00 | 52,100 |
| Jul 22, 2024 | 1,400.00 | 1,423.00 | 1,384.00 | 1,390.00 | 1,390.00 | 49,600 |
| Jul 19, 2024 | 1,350.00 | 1,409.00 | 1,350.00 | 1,405.00 | 1,405.00 | 92,300 |
| Jul 18, 2024 | 1,364.00 | 1,382.00 | 1,350.00 | 1,370.00 | 1,370.00 | 51,700 |
| Jul 17, 2024 | 1,350.00 | 1,369.00 | 1,337.00 | 1,364.00 | 1,364.00 | 31,900 |
| Jul 16, 2024 | 1,330.00 | 1,350.00 | 1,316.00 | 1,340.00 | 1,340.00 | 61,400 |
| Jul 12, 2024 | 1,299.00 | 1,328.00 | 1,294.00 | 1,315.00 | 1,315.00 | 48,500 |
| Jul 11, 2024 | 1,305.00 | 1,306.00 | 1,277.00 | 1,299.00 | 1,299.00 | 29,300 |
| Jul 10, 2024 | 1,312.00 | 1,331.00 | 1,277.00 | 1,281.00 | 1,281.00 | 17,100 |
| Jul 09, 2024 | 1,297.00 | 1,317.00 | 1,297.00 | 1,306.00 | 1,306.00 | 24,500 |
| Jul 08, 2024 | 1,340.00 | 1,340.00 | 1,295.00 | 1,297.00 | 1,297.00 | 26,600 |
| Jul 05, 2024 | 1,322.00 | 1,342.00 | 1,315.00 | 1,329.00 | 1,329.00 | 68,000 |
| Jul 04, 2024 | 1,270.00 | 1,330.00 | 1,254.00 | 1,322.00 | 1,322.00 | 84,800 |
| Jul 03, 2024 | 1,259.00 | 1,270.00 | 1,244.00 | 1,270.00 | 1,270.00 | 30,800 |
| Jul 02, 2024 | 1,233.00 | 1,258.00 | 1,233.00 | 1,258.00 | 1,258.00 | 23,000 |
| Jul 01, 2024 | 1,232.00 | 1,245.00 | 1,205.00 | 1,230.00 | 1,230.00 | 76,200 |
| Jun 28, 2024 | 1,240.00 | 1,252.00 | 1,231.00 | 1,234.00 | 1,234.00 | 23,800 |
| Jun 27, 2024 | 1,275.00 | 1,275.00 | 1,235.00 | 1,240.00 | 1,240.00 | 18,500 |
| Jun 26, 2024 | 1,274.00 | 1,283.00 | 1,253.00 | 1,269.00 | 1,269.00 | 29,400 |
| Jun 25, 2024 | 1,250.00 | 1,271.00 | 1,246.00 | 1,268.00 | 1,268.00 | 33,500 |
| Jun 24, 2024 | 1,212.00 | 1,252.00 | 1,208.00 | 1,247.00 | 1,247.00 | 81,300 |
| Jun 21, 2024 | 1,215.00 | 1,222.00 | 1,205.00 | 1,205.00 | 1,205.00 | 22,600 |
| Jun 20, 2024 | 1,169.00 | 1,210.00 | 1,169.00 | 1,210.00 | 1,210.00 | 32,000 |
| Jun 19, 2024 | 1,190.00 | 1,190.00 | 1,174.00 | 1,177.00 | 1,177.00 | 18,700 |
| Jun 18, 2024 | 1,173.00 | 1,195.00 | 1,170.00 | 1,183.00 | 1,183.00 | 43,000 |
| Jun 17, 2024 | 1,173.00 | 1,173.00 | 1,148.00 | 1,167.00 | 1,167.00 | 23,700 |
| Jun 14, 2024 | 1,139.00 | 1,173.00 | 1,139.00 | 1,173.00 | 1,173.00 | 36,800 |
| Jun 13, 2024 | 1,130.00 | 1,148.00 | 1,130.00 | 1,139.00 | 1,139.00 | 33,400 |
| Jun 12, 2024 | 1,133.00 | 1,139.00 | 1,128.00 | 1,130.00 | 1,130.00 | 8,300 |
| Jun 11, 2024 | 1,140.00 | 1,143.00 | 1,131.00 | 1,133.00 | 1,133.00 | 17,000 |
| Jun 10, 2024 | 1,129.00 | 1,130.00 | 1,112.00 | 1,125.00 | 1,125.00 | 15,300 |
| Jun 07, 2024 | 1,103.00 | 1,126.00 | 1,103.00 | 1,122.00 | 1,122.00 | 12,100 |
| Jun 06, 2024 | 1,136.00 | 1,136.00 | 1,104.00 | 1,105.00 | 1,105.00 | 34,300 |
| *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.