Tokyo - Delayed Quote JPY

Robot Payment Inc. (4374.T)

2,143.00
+28.00
+(1.32%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 15, 20252,129.002,221.002,097.002,143.002,143.0019,300
May 14, 20252,122.002,129.002,082.002,115.002,115.0021,400
May 13, 20252,079.002,100.001,999.002,072.002,072.0069,100
May 12, 20252,135.002,163.002,030.002,088.002,088.0040,400
May 9, 20252,102.002,161.002,102.002,145.002,145.0011,800
May 8, 20252,101.002,125.002,066.002,110.002,110.005,800
May 7, 20252,061.002,115.002,061.002,101.002,101.004,100
May 2, 20252,090.002,090.002,050.002,090.002,090.0016,900
May 1, 20252,095.002,109.002,065.002,090.002,090.0012,200
Apr 30, 20252,147.002,147.002,101.002,115.002,115.008,900
Apr 28, 20252,107.002,130.002,059.002,112.002,112.008,400
Apr 25, 20252,135.002,135.002,096.002,099.002,099.003,900
Apr 24, 20252,098.002,120.002,094.002,096.002,096.008,000
Apr 23, 20252,125.002,126.002,052.002,095.002,095.0010,200
Apr 22, 20252,080.002,117.002,055.002,100.002,100.0014,900
Apr 21, 20252,021.002,080.002,001.002,080.002,080.009,500
Apr 18, 20251,970.002,021.001,970.002,021.002,021.005,100
Apr 17, 20251,917.001,994.001,917.001,970.001,970.009,300
Apr 16, 20251,990.001,997.001,915.001,928.001,928.009,600
Apr 15, 20251,988.002,010.001,952.001,960.001,960.0020,300
Apr 14, 20251,900.001,950.001,900.001,924.001,924.009,700
Apr 11, 20251,819.001,905.001,796.001,895.001,895.009,500
Apr 10, 20251,911.001,925.001,850.001,854.001,854.0018,000
Apr 9, 20251,749.001,759.001,704.001,751.001,751.0021,400
Apr 8, 20251,724.001,819.001,724.001,787.001,787.0016,800
Apr 7, 20251,605.001,680.001,598.001,655.001,655.0067,200
Apr 4, 20251,927.001,931.001,780.001,842.001,842.0058,000
Apr 3, 20251,919.001,973.001,898.001,954.001,954.0031,100
Apr 2, 20252,021.002,047.002,005.002,009.002,009.006,600
Apr 1, 20252,078.002,101.002,021.002,021.002,021.0016,200
Mar 31, 20252,128.002,130.002,022.002,061.002,061.0051,700
Mar 28, 20252,156.002,219.002,145.002,178.002,178.0029,500
Mar 27, 20252,200.002,200.002,155.002,182.002,182.004,900
Mar 26, 20252,203.002,203.002,178.002,182.002,182.005,700
Mar 25, 20252,204.002,224.002,162.002,182.002,182.0023,200
Mar 24, 20252,208.002,245.002,172.002,204.002,204.0025,600
Mar 21, 20252,141.002,178.002,135.002,168.002,168.0011,300
Mar 19, 20252,137.002,151.002,109.002,139.002,139.005,800
Mar 18, 20252,078.002,158.002,078.002,133.002,133.0014,100
Mar 17, 20252,115.002,115.002,045.002,078.002,078.0036,700
Mar 14, 20252,055.002,110.002,018.002,090.002,090.0029,000
Mar 13, 20252,139.002,195.002,092.002,099.002,099.0025,100
Mar 12, 20252,093.002,130.002,061.002,106.002,106.0013,700
Mar 11, 20252,033.002,101.001,993.002,097.002,097.0027,300
Mar 10, 20252,069.002,105.002,050.002,076.002,076.0016,200
Mar 7, 20252,070.002,080.002,038.002,050.002,050.0034,100
Mar 6, 20252,092.002,134.002,092.002,095.002,095.0018,000
Mar 5, 20252,145.002,150.002,082.002,092.002,092.0021,400
Mar 4, 20252,167.002,192.002,130.002,145.002,145.0019,900
Mar 3, 20252,284.002,284.002,188.002,217.002,217.0042,900
Feb 28, 20252,228.002,641.002,128.002,234.002,234.00317,700
Feb 27, 20252,255.002,270.002,233.002,235.002,235.0016,600
Feb 26, 20252,263.002,290.002,241.002,256.002,256.0027,500
Feb 25, 20252,300.002,327.002,275.002,286.002,286.0027,800
Feb 21, 20252,272.002,320.002,263.002,303.002,303.0020,400
Feb 20, 20252,272.002,273.002,240.002,273.002,273.0022,700
Feb 19, 20252,303.002,312.002,266.002,272.002,272.0014,400
Feb 18, 20252,352.002,352.002,293.002,300.002,300.0022,000
Feb 17, 20252,299.002,352.002,299.002,322.002,322.0029,500
Feb 14, 20252,385.002,385.002,293.002,297.002,297.0060,600
Feb 13, 20252,476.002,500.002,372.002,373.002,373.00115,400
Feb 12, 20252,628.002,660.002,450.002,626.002,626.0077,300
Feb 10, 20252,568.002,628.002,540.002,589.002,589.0029,900
Feb 7, 20252,486.002,489.002,446.002,489.002,489.009,700
Feb 6, 20252,544.002,544.002,480.002,497.002,497.0023,500
Feb 5, 20252,472.002,550.002,455.002,482.002,482.0019,600
Feb 4, 20252,397.002,479.002,390.002,441.002,441.0018,500
Feb 3, 20252,310.002,397.002,282.002,390.002,390.0013,000
Jan 31, 20252,346.002,385.002,339.002,339.002,339.004,400
Jan 30, 20252,391.002,420.002,346.002,346.002,346.009,500
Jan 29, 20252,346.002,388.002,308.002,381.002,381.005,400
Jan 28, 20252,356.002,356.002,318.002,318.002,318.002,700
Jan 27, 20252,357.002,360.002,319.002,319.002,319.004,300
Jan 24, 20252,262.002,360.002,262.002,357.002,357.004,400
Jan 23, 20252,312.002,312.002,272.002,272.002,272.002,700
Jan 22, 20252,312.002,318.002,273.002,286.002,286.004,800
Jan 21, 20252,297.002,297.002,261.002,262.002,262.009,900
Jan 20, 20252,283.002,324.002,283.002,297.002,297.009,700
Jan 17, 20252,331.002,331.002,285.002,301.002,301.005,300
Jan 16, 20252,364.002,364.002,298.002,336.002,336.006,600
Jan 15, 20252,287.002,290.002,274.002,279.002,279.006,800
Jan 14, 20252,316.002,329.002,251.002,291.002,291.0013,200
Jan 10, 20252,327.002,350.002,313.002,338.002,338.003,300
Jan 9, 20252,335.002,365.002,317.002,328.002,328.004,400
Jan 8, 20252,401.002,425.002,315.002,335.002,335.009,000
Jan 7, 20252,430.002,431.002,395.002,401.002,401.004,100
Jan 6, 20252,503.002,503.002,403.002,430.002,430.0010,100
Dec 30, 20242,457.002,505.002,401.002,505.002,505.0011,300
Dec 27, 20242,373.002,461.002,373.002,460.002,460.009,500
Dec 26, 20242,444.002,444.002,383.002,387.002,387.008,300
Dec 25, 20242,449.002,449.002,397.002,429.002,429.003,200
Dec 24, 20242,456.002,456.002,395.002,435.002,435.0017,000
Dec 23, 20242,402.002,459.002,382.002,450.002,450.0024,100
Dec 20, 20242,342.002,400.002,323.002,369.002,369.0014,400
Dec 19, 20242,385.002,445.002,378.002,379.002,379.008,300
Dec 18, 20242,467.002,468.002,420.002,431.002,431.006,300
Dec 17, 20242,437.002,476.002,401.002,455.002,455.0011,600
Dec 16, 20242,447.002,450.002,368.002,438.002,438.0010,400
Dec 13, 20242,383.002,422.002,368.002,422.002,422.0019,000
Dec 12, 20242,311.002,373.002,311.002,340.002,340.005,900
Dec 11, 20242,320.002,350.002,301.002,310.002,310.004,200
Dec 10, 20242,309.002,346.002,309.002,319.002,319.002,200
Dec 9, 20242,281.002,352.002,268.002,325.002,325.0010,300
Dec 6, 20242,325.002,325.002,260.002,273.002,273.0020,900
Dec 5, 20242,394.002,394.002,323.002,339.002,339.007,000
Dec 4, 20242,367.002,367.002,336.002,366.002,366.002,800
Dec 3, 20242,381.002,431.002,355.002,355.002,355.007,300
Dec 2, 20242,450.002,450.002,369.002,376.002,376.008,200
Nov 29, 20242,450.002,470.002,420.002,420.002,420.005,500
Nov 28, 20242,354.002,490.002,323.002,454.002,454.0027,300
Nov 27, 20242,417.002,417.002,331.002,354.002,354.005,500
Nov 26, 20242,358.002,390.002,349.002,382.002,382.006,700
Nov 25, 20242,360.002,415.002,353.002,362.002,362.0010,000
Nov 22, 20242,426.002,439.002,379.002,379.002,379.0010,000
Nov 21, 20242,473.002,477.002,411.002,425.002,425.004,800
Nov 20, 20242,519.002,519.002,457.002,464.002,464.007,900
Nov 19, 20242,428.002,550.002,427.002,519.002,519.0012,400
Nov 18, 20242,350.002,420.002,295.002,420.002,420.0015,700
Nov 15, 20242,377.002,426.002,361.002,365.002,365.0019,000
Nov 14, 20242,328.002,650.002,276.002,425.002,425.0091,600
Nov 13, 20242,317.002,320.002,274.002,281.002,281.004,200
Nov 12, 20242,335.002,338.002,255.002,317.002,317.007,500
Nov 11, 20242,280.002,341.002,236.002,300.002,300.0010,100
Nov 8, 20242,143.002,288.002,143.002,288.002,288.0012,000
Nov 7, 20242,266.002,266.002,202.002,243.002,243.002,600
Nov 6, 20242,240.002,285.002,191.002,243.002,243.006,800
Nov 5, 20242,229.002,274.002,191.002,240.002,240.0011,600
Nov 1, 20242,106.002,229.002,106.002,191.002,191.006,600
Oct 31, 20242,110.002,141.002,104.002,116.002,116.004,200
Oct 30, 20242,110.002,135.002,109.002,115.002,115.001,100
Oct 29, 20242,100.002,143.002,090.002,143.002,143.004,300
Oct 28, 20242,060.002,130.002,054.002,090.002,090.007,000
Oct 25, 20242,125.002,125.002,075.002,081.002,081.0010,400
Oct 24, 20242,131.002,134.002,110.002,118.002,118.007,800
Oct 23, 20242,189.002,193.002,134.002,134.002,134.0011,200
Oct 22, 20242,230.002,270.002,189.002,189.002,189.008,500
Oct 21, 20242,200.002,247.002,200.002,227.002,227.003,100
Oct 18, 20242,185.002,223.002,185.002,198.002,198.004,000
Oct 17, 20242,200.002,225.002,179.002,179.002,179.007,100
Oct 16, 20242,203.002,224.002,196.002,200.002,200.002,800
Oct 15, 20242,273.002,273.002,205.002,220.002,220.007,700
Oct 11, 20242,216.002,266.002,210.002,230.002,230.002,800
Oct 10, 20242,216.002,246.002,216.002,235.002,235.003,700
Oct 9, 20242,247.002,250.002,224.002,224.002,224.005,500
Oct 8, 20242,260.002,295.002,242.002,245.002,245.004,700
Oct 7, 20242,300.002,300.002,261.002,271.002,271.003,100
Oct 4, 20242,253.002,297.002,253.002,274.002,274.001,500
Oct 3, 20242,302.002,303.002,251.002,252.002,252.005,100
Oct 2, 20242,295.002,329.002,254.002,258.002,258.0013,900
Oct 1, 20242,318.002,350.002,318.002,326.002,326.004,300
Sep 30, 20242,290.002,395.002,251.002,290.002,290.0021,600
Sep 27, 20242,385.002,399.002,340.002,390.002,390.009,100
Sep 26, 20242,408.002,408.002,356.002,370.002,370.005,100
Sep 25, 20242,455.002,497.002,385.002,420.002,420.0012,400
Sep 24, 20242,388.002,455.002,363.002,430.002,430.0024,500
Sep 20, 20242,357.002,357.002,310.002,310.002,310.004,900
Sep 19, 20242,280.002,347.002,270.002,312.002,312.006,400
Sep 18, 20242,321.002,324.002,240.002,255.002,255.007,200
Sep 17, 20242,320.002,353.002,264.002,285.002,285.005,800
Sep 13, 20242,337.002,349.002,213.002,257.002,257.0027,500
Sep 12, 20242,285.002,296.002,200.002,271.002,271.005,700
Sep 11, 20242,239.002,266.002,179.002,235.002,235.0014,200
Sep 10, 20242,155.002,239.002,150.002,166.002,166.004,100
Sep 9, 20242,102.002,190.002,102.002,175.002,175.0012,800
Sep 6, 20242,245.002,245.002,177.002,182.002,182.0011,500
Sep 5, 20242,205.002,295.002,174.002,257.002,257.0018,500
Sep 4, 20242,350.002,350.002,240.002,245.002,245.0028,000
Sep 3, 20242,382.002,414.002,369.002,386.002,386.007,200
Sep 2, 20242,447.002,447.002,370.002,396.002,396.008,700
Aug 30, 20242,382.002,454.002,380.002,440.002,440.0012,600
Aug 29, 20242,400.002,430.002,357.002,380.002,380.0011,400
Aug 28, 20242,500.002,500.002,426.002,426.002,426.007,100
Aug 27, 20242,520.002,533.002,490.002,500.002,500.0010,000
Aug 26, 20242,461.002,514.002,428.002,486.002,486.0013,600
Aug 23, 20242,505.002,534.002,424.002,461.002,461.0012,700
Aug 22, 20242,509.002,540.002,476.002,505.002,505.009,000
Aug 21, 20242,515.002,532.002,463.002,498.002,498.0020,000
Aug 20, 20242,573.002,625.002,532.002,532.002,532.0018,800
Aug 19, 20242,423.002,673.002,410.002,552.002,552.0049,700
Aug 16, 20242,519.002,558.002,450.002,460.002,460.0042,900
Aug 15, 20242,520.002,560.002,395.002,508.002,508.0052,900
Aug 14, 20242,579.002,619.002,522.002,570.002,570.0044,900
Aug 13, 20242,448.002,597.002,420.002,563.002,563.0022,400
Aug 9, 20242,426.002,460.002,340.002,399.002,399.009,900
Aug 8, 20242,294.002,435.002,233.002,376.002,376.0013,900
Aug 7, 20242,165.002,398.002,165.002,334.002,334.0039,400
Aug 6, 20242,133.002,233.002,083.002,215.002,215.0050,600
Aug 5, 20242,050.002,168.001,781.001,793.001,793.0070,900
Aug 2, 20242,302.002,347.002,062.002,203.002,203.00113,300
Aug 1, 20242,646.002,648.002,446.002,497.002,497.0033,800
Jul 31, 20242,520.002,675.002,500.002,646.002,646.008,700
Jul 30, 20242,628.002,628.002,555.002,570.002,570.005,700
Jul 29, 20242,649.002,680.002,593.002,628.002,628.0017,600
Jul 26, 20242,590.002,620.002,542.002,616.002,616.0011,300
Jul 25, 20242,500.002,578.002,477.002,572.002,572.0014,800
Jul 24, 20242,512.002,549.002,485.002,545.002,545.0010,500
Jul 23, 20242,489.002,556.002,474.002,505.002,505.007,000
Jul 22, 20242,472.002,509.002,361.002,442.002,442.0020,800
Jul 19, 20242,530.002,562.002,488.002,509.002,509.0010,600
Jul 18, 20242,581.002,690.002,575.002,575.002,575.009,100
Jul 17, 20242,677.002,696.002,577.002,610.002,610.0021,900
Jul 16, 20242,600.002,645.002,555.002,645.002,645.0013,900
Jul 12, 20242,448.002,600.002,430.002,573.002,573.0031,700
Jul 11, 20242,423.002,478.002,389.002,430.002,430.006,300
Jul 10, 20242,451.002,487.002,361.002,395.002,395.0015,800
Jul 9, 20242,498.002,499.002,439.002,439.002,439.006,100
Jul 8, 20242,471.002,509.002,451.002,462.002,462.008,000
Jul 5, 20242,522.002,542.002,442.002,471.002,471.0021,800
Jul 4, 20242,449.002,577.002,433.002,522.002,522.0059,500
Jul 3, 20242,413.002,468.002,350.002,350.002,350.0019,500
Jul 2, 20242,504.002,504.002,401.002,407.002,407.0030,700
Jul 1, 20242,270.002,579.002,270.002,517.002,517.00157,300
Jun 28, 20242,150.002,220.002,149.002,162.002,162.002,700
Jun 27, 20242,193.002,227.002,180.002,200.002,200.003,400
Jun 26, 20242,240.002,240.002,168.002,194.002,194.008,700
Jun 25, 20242,200.002,219.002,166.002,198.002,198.0010,700
Jun 24, 20242,170.002,200.002,137.002,188.002,188.0012,600
Jun 21, 20242,101.002,134.002,071.002,134.002,134.0010,700
Jun 20, 20242,092.002,099.002,040.002,073.002,073.009,600
Jun 19, 20242,035.002,056.002,031.002,049.002,049.005,600
Jun 18, 20242,030.002,066.001,985.002,033.002,033.0019,000
Jun 17, 20242,092.002,092.001,990.001,997.001,997.0021,900
Jun 14, 20242,070.002,337.002,070.002,092.002,092.00162,300
Jun 13, 20242,108.002,139.002,085.002,120.002,120.004,400
Jun 12, 20242,158.002,168.002,105.002,108.002,108.004,200
Jun 11, 20242,150.002,176.002,139.002,176.002,176.002,300
Jun 10, 20242,140.002,166.002,140.002,150.002,150.002,200
Jun 7, 20242,148.002,160.002,136.002,160.002,160.001,000
Jun 6, 20242,190.002,190.002,092.002,122.002,122.005,600
Jun 5, 20242,210.002,210.002,140.002,140.002,140.0011,400
Jun 4, 20242,185.002,226.002,175.002,226.002,226.007,800
Jun 3, 20242,141.002,184.002,140.002,179.002,179.006,300
May 31, 20242,088.002,160.002,088.002,141.002,141.0014,800
May 30, 20242,060.002,099.002,058.002,073.002,073.0020,500
May 29, 20242,188.002,188.002,060.002,060.002,060.0017,100
May 28, 20242,178.002,178.002,138.002,145.002,145.001,800
May 27, 20242,121.002,148.002,085.002,148.002,148.008,200
May 24, 20242,124.002,131.002,080.002,110.002,110.0013,700
May 23, 20242,213.002,248.002,123.002,140.002,140.0038,600
May 22, 20242,308.002,308.002,209.002,210.002,210.0016,000
May 21, 20242,320.002,363.002,280.002,301.002,301.009,200
May 20, 20242,347.002,358.002,272.002,308.002,308.0010,400
May 17, 20242,280.002,343.002,276.002,341.002,341.007,500
May 16, 20242,348.002,350.002,263.002,293.002,293.0019,800
May 15, 20242,329.002,330.002,235.002,275.002,275.0039,200

Related Tickers

5621.T HUMAN TECHNOLOGIES INC
1,629.00
+0.56%
 
5JG.F Teneo AI AB (publ)
0.0330
-4.62%
 
4475.T Hennge K.K.
1,524.00
+0.40%
 
4434.T Serverworks Co.,Ltd.
2,344.00
-2.41%
 
4811.T DREAMARTS CORPORATION
2,675.00
+1.33%
 
PCIP.L PCI-PAL PLC
47.14
-2.80%
 
5126.T PORTERS Corporation
1,940.00
-0.46%
 
FREJA.ST Freja eID Group AB (publ)
9.78
-1.81%
 
TENEO.ST Teneo AI AB (publ)
0.5120
-4.83%
 
SMP.AX Smartpay Holdings Limited
0.9200
0.00%