Tokyo - Delayed Quote JPY

Daytona Corporation (7228.T)

3,825.00
+45.00
+(1.19%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 13, 20253,765.003,825.003,765.003,825.003,825.001,300
May 12, 20253,770.004,085.003,735.003,780.003,780.0055,500
May 9, 20253,570.003,815.003,570.003,770.003,770.009,000
May 8, 20253,530.003,570.003,530.003,570.003,570.003,300
May 7, 20253,560.003,560.003,505.003,530.003,530.006,600
May 2, 20253,570.003,570.003,570.003,570.003,570.00300
May 1, 20253,590.003,590.003,550.003,555.003,555.00800
Apr 30, 20253,575.003,590.003,555.003,560.003,560.001,000
Apr 28, 20253,645.003,645.003,565.003,565.003,565.004,200
Apr 25, 20253,645.003,645.003,610.003,610.003,610.001,800
Apr 24, 20253,560.003,585.003,555.003,585.003,585.001,500
Apr 23, 20253,565.003,580.003,555.003,580.003,580.00400
Apr 22, 20253,550.003,585.003,550.003,585.003,585.00800
Apr 21, 20253,555.003,585.003,545.003,585.003,585.001,700
Apr 18, 20253,575.003,605.003,570.003,605.003,605.002,100
Apr 17, 20253,580.003,600.003,580.003,585.003,585.00400
Apr 16, 20253,570.003,600.003,570.003,600.003,600.00300
Apr 15, 20253,550.003,665.003,550.003,570.003,570.003,100
Apr 14, 20253,600.003,640.003,595.003,620.003,620.001,900
Apr 11, 20253,660.003,660.003,520.003,600.003,600.001,200
Apr 10, 20253,645.003,650.003,630.003,630.003,630.001,300
Apr 9, 20253,565.003,565.003,510.003,555.003,555.002,300
Apr 8, 20253,485.003,620.003,485.003,550.003,550.006,300
Apr 7, 20253,345.003,550.003,320.003,355.003,355.0011,600
Apr 4, 20253,675.003,700.003,475.003,545.003,545.0012,500
Apr 3, 20253,740.003,790.003,675.003,725.003,725.004,600
Apr 2, 20253,800.003,800.003,695.003,750.003,750.003,300
Apr 1, 20253,800.003,800.003,780.003,785.003,785.002,900
Mar 31, 20253,785.003,795.003,710.003,795.003,795.003,700
Mar 28, 20253,800.003,800.003,705.003,790.003,790.004,900
Mar 27, 20253,740.003,760.003,710.003,715.003,715.002,600
Mar 26, 20253,770.003,770.003,670.003,670.003,670.004,000
Mar 25, 20253,695.003,720.003,625.003,700.003,700.004,700
Mar 24, 20253,590.003,650.003,590.003,625.003,625.005,800
Mar 21, 20253,580.003,620.003,530.003,585.003,585.006,200
Mar 19, 20253,555.003,560.003,515.003,550.003,550.003,300
Mar 18, 20253,535.003,540.003,490.003,540.003,540.005,400
Mar 17, 20253,525.003,530.003,495.003,520.003,520.005,000
Mar 14, 20253,485.003,520.003,485.003,520.003,520.00900
Mar 13, 20253,485.003,520.003,485.003,495.003,495.002,100
Mar 12, 20253,515.003,515.003,510.003,510.003,510.00500
Mar 11, 20253,505.003,520.003,480.003,515.003,515.002,700
Mar 10, 20253,480.003,525.003,480.003,515.003,515.001,600
Mar 7, 20253,490.003,550.003,490.003,515.003,515.001,600
Mar 6, 20253,495.003,545.003,485.003,490.003,490.002,100
Mar 5, 20253,490.003,545.003,490.003,495.003,495.001,900
Mar 4, 20253,480.003,530.003,480.003,495.003,495.001,900
Mar 3, 20253,490.003,520.003,460.003,510.003,510.003,100
Feb 28, 20253,485.003,500.003,470.003,490.003,490.003,200
Feb 27, 20253,495.003,505.003,495.003,505.003,505.00600
Feb 26, 20253,455.003,500.003,455.003,495.003,495.002,800
Feb 25, 20253,390.003,570.003,390.003,445.003,445.007,500
Feb 21, 20253,415.003,490.003,415.003,450.003,450.00900
Feb 20, 20253,410.003,450.003,410.003,420.003,420.003,300
Feb 19, 20253,435.003,480.003,425.003,435.003,435.001,500
Feb 18, 20253,405.003,485.003,400.003,485.003,485.003,600
Feb 17, 20253,450.003,460.003,410.003,410.003,410.006,300
Feb 14, 20253,475.003,580.003,475.003,475.003,475.006,500
Feb 13, 20253,495.003,515.003,480.003,500.003,500.001,600
Feb 12, 20253,520.003,545.003,515.003,515.003,515.002,500
Feb 10, 20253,520.003,540.003,520.003,540.003,540.001,200
Feb 7, 20253,530.003,570.003,525.003,530.003,530.002,200
Feb 6, 20253,545.003,550.003,530.003,530.003,530.001,400
Feb 5, 20253,530.003,580.003,530.003,550.003,550.001,800
Feb 4, 20253,535.003,550.003,535.003,550.003,550.001,300
Feb 3, 20253,555.003,555.003,535.003,535.003,535.001,300
Jan 31, 20253,555.003,590.003,555.003,590.003,590.002,300
Jan 30, 20253,575.003,640.003,560.003,575.003,575.003,500
Jan 29, 20253,605.003,610.003,580.003,585.003,585.002,700
Jan 28, 20253,515.003,655.003,515.003,625.003,625.008,200
Jan 27, 20253,390.003,555.003,390.003,555.003,555.0010,600
Jan 24, 20253,390.003,430.003,360.003,360.003,360.003,000
Jan 23, 20253,360.003,400.003,360.003,375.003,375.001,200
Jan 22, 20253,380.003,400.003,365.003,365.003,365.003,800
Jan 21, 20253,375.003,395.003,350.003,380.003,380.001,100
Jan 20, 20253,335.003,380.003,335.003,375.003,375.00600
Jan 17, 20253,310.003,380.003,310.003,330.003,330.003,000
Jan 16, 20253,400.003,400.003,310.003,310.003,310.005,400
Jan 15, 20253,400.003,400.003,375.003,375.003,375.00700
Jan 14, 20253,370.003,430.003,370.003,400.003,400.00800
Jan 10, 20253,390.003,455.003,355.003,375.003,375.005,600
Jan 9, 20253,460.003,460.003,390.003,390.003,390.006,200
Jan 8, 20253,470.003,490.003,470.003,490.003,490.001,200
Jan 7, 20253,525.003,525.003,460.003,470.003,470.007,600
Jan 6, 20253,630.003,675.003,530.003,530.003,530.007,400
Dec 30, 20243,630.003,670.003,600.003,630.003,630.006,600
Dec 27, 2024 129 Dividend
Dec 27, 20243,565.003,700.003,500.003,630.003,630.0020,400
Dec 26, 20243,890.003,975.003,880.003,905.003,776.009,500
Dec 25, 20243,820.003,910.003,820.003,865.003,737.326,100
Dec 24, 20243,805.003,825.003,805.003,810.003,684.141,800
Dec 23, 20243,830.003,830.003,785.003,805.003,679.303,600
Dec 20, 20243,745.003,835.003,745.003,835.003,708.313,300
Dec 19, 20243,745.003,760.003,740.003,760.003,635.79900
Dec 18, 20243,765.003,775.003,735.003,760.003,635.791,500
Dec 17, 20243,795.003,795.003,735.003,735.003,611.622,100
Dec 16, 20243,820.003,825.003,735.003,735.003,611.625,300
Dec 13, 20243,830.003,830.003,735.003,735.003,611.622,700
Dec 12, 20243,820.003,820.003,790.003,820.003,693.814,200
Dec 11, 20243,820.003,820.003,800.003,805.003,679.301,700
Dec 10, 20243,810.003,810.003,730.003,800.003,674.472,300
Dec 9, 20243,760.003,805.003,740.003,790.003,664.806,600
Dec 6, 20243,800.003,800.003,690.003,740.003,616.452,700
Dec 5, 20243,760.003,785.003,680.003,735.003,611.622,700
Dec 4, 20243,700.003,755.003,685.003,690.003,568.102,300
Dec 3, 20243,770.003,770.003,695.003,770.003,645.463,800
Dec 2, 20243,630.003,845.003,580.003,655.003,534.267,600
Nov 29, 20243,610.003,610.003,565.003,580.003,461.743,400
Nov 28, 20243,570.003,610.003,560.003,590.003,471.417,500
Nov 27, 20243,580.003,580.003,525.003,570.003,452.073,100
Nov 26, 20243,505.003,555.003,500.003,555.003,437.561,200
Nov 25, 20243,500.003,555.003,495.003,495.003,379.541,900
Nov 22, 20243,490.003,495.003,465.003,490.003,374.71600
Nov 21, 20243,495.003,495.003,465.003,465.003,350.54800
Nov 20, 20243,505.003,505.003,445.003,460.003,345.701,900
Nov 19, 20243,505.003,530.003,505.003,510.003,394.05700
Nov 18, 20243,500.003,505.003,490.003,505.003,389.21600
Nov 15, 20243,500.003,505.003,500.003,500.003,384.381,100
Nov 14, 20243,510.003,560.003,510.003,510.003,394.052,200
Nov 13, 20243,510.003,555.003,510.003,520.003,403.721,800
Nov 12, 20243,500.003,570.003,500.003,535.003,418.224,100
Nov 11, 20243,450.003,545.003,450.003,540.003,423.066,400
Nov 8, 20243,500.003,540.003,480.003,485.003,369.877,100
Nov 7, 20243,490.003,520.003,490.003,505.003,389.211,000
Nov 6, 20243,480.003,515.003,460.003,500.003,384.381,400
Nov 5, 20243,500.003,530.003,495.003,500.003,384.381,500
Nov 1, 20243,440.003,545.003,440.003,525.003,408.554,400
Oct 31, 20243,445.003,475.003,445.003,475.003,360.201,200
Oct 30, 20243,415.003,470.003,410.003,470.003,355.374,400
Oct 29, 20243,395.003,420.003,395.003,415.003,302.191,600
Oct 28, 20243,350.003,400.003,350.003,400.003,287.681,500
Oct 25, 20243,445.003,460.003,375.003,390.003,278.014,500
Oct 24, 20243,420.003,475.003,415.003,475.003,360.201,800
Oct 23, 20243,465.003,485.003,445.003,455.003,340.872,400
Oct 22, 20243,485.003,490.003,460.003,465.003,350.541,800
Oct 21, 20243,480.003,510.003,480.003,510.003,394.05900
Oct 18, 20243,535.003,535.003,480.003,510.003,394.052,600
Oct 17, 20243,500.003,540.003,490.003,540.003,423.061,800
Oct 16, 20243,500.003,500.003,495.003,495.003,379.542,500
Oct 15, 20243,500.003,530.003,485.003,500.003,384.381,900
Oct 11, 20243,515.003,515.003,480.003,500.003,384.381,600
Oct 10, 20243,540.003,540.003,515.003,515.003,398.88700
Oct 9, 20243,560.003,560.003,515.003,520.003,403.722,000
Oct 8, 20243,535.003,545.003,520.003,545.003,427.893,500
Oct 7, 20243,565.003,580.003,535.003,535.003,418.222,200
Oct 4, 20243,515.003,575.003,515.003,565.003,447.23400
Oct 3, 20243,575.003,580.003,455.003,525.003,408.553,700
Oct 2, 20243,545.003,565.003,520.003,565.003,447.233,500
Oct 1, 20243,470.003,520.003,460.003,495.003,379.541,900
Sep 30, 20243,415.003,490.003,415.003,455.003,340.872,700
Sep 27, 20243,400.003,520.003,400.003,485.003,369.873,800
Sep 26, 20243,345.003,400.003,345.003,400.003,287.68600
Sep 25, 20243,350.003,350.003,340.003,340.003,229.66700
Sep 24, 20243,365.003,395.003,340.003,345.003,234.503,900
Sep 20, 20243,360.003,365.003,335.003,355.003,244.171,800
Sep 19, 20243,360.003,390.003,350.003,360.003,249.001,200
Sep 18, 20243,350.003,375.003,350.003,350.003,239.33400
Sep 17, 20243,400.003,405.003,365.003,365.003,253.841,200
Sep 13, 20243,360.003,405.003,360.003,405.003,292.52700
Sep 12, 20243,340.003,360.003,340.003,360.003,249.00900
Sep 11, 20243,360.003,365.003,350.003,350.003,239.331,700
Sep 10, 20243,410.003,445.003,355.003,360.003,249.001,000
Sep 9, 20243,370.003,410.003,325.003,410.003,297.351,600
Sep 6, 20243,420.003,420.003,405.003,405.003,292.52700
Sep 5, 20243,395.003,435.003,395.003,420.003,307.021,000
Sep 4, 20243,400.003,465.003,340.003,420.003,307.023,900
Sep 3, 20243,380.003,430.003,370.003,420.003,307.022,300
Sep 2, 20243,360.003,395.003,350.003,355.003,244.174,600
Aug 30, 20243,315.003,370.003,315.003,360.003,249.00600
Aug 29, 20243,345.003,345.003,320.003,320.003,210.331,500
Aug 28, 20243,350.003,350.003,340.003,340.003,229.661,200
Aug 27, 20243,360.003,375.003,355.003,355.003,244.171,600
Aug 26, 20243,310.003,360.003,310.003,360.003,249.003,300
Aug 23, 20243,295.003,345.003,290.003,310.003,200.665,500
Aug 22, 20243,275.003,290.003,255.003,290.003,181.322,900
Aug 21, 20243,260.003,275.003,230.003,255.003,147.47800
Aug 20, 20243,225.003,295.003,225.003,255.003,147.472,200
Aug 19, 20243,220.003,280.003,215.003,215.003,108.794,400
Aug 16, 20243,290.003,290.003,225.003,230.003,123.302,400
Aug 15, 20243,245.003,245.003,200.003,220.003,113.633,200
Aug 14, 20243,245.003,260.003,190.003,245.003,137.803,700
Aug 13, 20243,245.003,285.003,190.003,245.003,137.804,200
Aug 9, 20243,350.003,375.003,180.003,245.003,137.804,100
Aug 8, 20243,395.003,395.003,300.003,350.003,239.335,400
Aug 7, 20243,115.003,260.003,115.003,250.003,142.643,600
Aug 6, 20243,185.003,185.003,000.003,095.002,992.765,700
Aug 5, 20243,055.003,170.002,920.002,930.002,833.2117,300
Aug 2, 20243,395.003,395.003,260.003,265.003,157.147,500
Aug 1, 20243,455.003,460.003,400.003,410.003,297.353,000
Jul 31, 20243,450.003,455.003,450.003,455.003,340.871,400
Jul 30, 20243,445.003,505.003,440.003,470.003,355.372,100
Jul 29, 20243,480.003,485.003,450.003,450.003,336.033,700
Jul 26, 20243,525.003,525.003,470.003,480.003,365.04300
Jul 25, 20243,565.003,565.003,455.003,490.003,374.712,600
Jul 24, 20243,480.003,495.003,455.003,495.003,379.542,100
Jul 23, 20243,505.003,550.003,505.003,550.003,432.73700
Jul 22, 20243,515.003,515.003,450.003,505.003,389.211,300
Jul 19, 20243,575.003,575.003,545.003,545.003,427.89500
Jul 18, 20243,595.003,595.003,540.003,555.003,437.561,200
Jul 17, 20243,585.003,610.003,540.003,600.003,481.081,800
Jul 16, 20243,490.003,600.003,490.003,595.003,476.245,500
Jul 12, 20243,505.003,510.003,455.003,470.003,355.372,200
Jul 11, 20243,445.003,535.003,445.003,465.003,350.544,100
Jul 10, 20243,440.003,455.003,440.003,445.003,331.201,900
Jul 9, 20243,500.003,510.003,460.003,510.003,394.053,500
Jul 8, 20243,565.003,565.003,510.003,520.003,403.721,400
Jul 5, 20243,605.003,605.003,565.003,565.003,447.231,100
Jul 4, 20243,530.003,600.003,530.003,595.003,476.247,000
Jul 3, 20243,495.003,520.003,495.003,500.003,384.381,600
Jul 2, 20243,480.003,500.003,480.003,495.003,379.541,200
Jul 1, 20243,535.003,535.003,465.003,465.003,350.542,500
Jun 28, 20243,495.003,510.003,385.003,510.003,394.052,200
Jun 27, 20243,495.003,520.003,480.003,480.003,365.041,300
Jun 26, 20243,490.003,495.003,460.003,495.003,379.543,200
Jun 25, 20243,490.003,515.003,450.003,475.003,360.202,000
Jun 24, 20243,430.003,445.003,395.003,445.003,331.202,300
Jun 21, 20243,350.003,445.003,350.003,430.003,316.691,500
Jun 20, 20243,345.003,380.003,315.003,350.003,239.332,300
Jun 19, 20243,350.003,370.003,320.003,340.003,229.661,700
Jun 18, 20243,310.003,340.003,305.003,340.003,229.661,400
Jun 17, 20243,300.003,310.003,300.003,310.003,200.663,100
Jun 14, 20243,345.003,345.003,345.003,345.003,234.50400
Jun 13, 20243,370.003,370.003,340.003,355.003,244.171,500
Jun 12, 20243,340.003,370.003,340.003,370.003,258.67900
Jun 11, 20243,370.003,380.003,325.003,335.003,224.831,600
Jun 10, 20243,330.003,370.003,330.003,370.003,258.671,000
Jun 7, 20243,365.003,365.003,320.003,330.003,219.992,700
Jun 6, 20243,365.003,365.003,320.003,365.003,253.84700
Jun 5, 20243,325.003,360.003,310.003,360.003,249.00500
Jun 4, 20243,330.003,330.003,330.003,330.003,219.99400
Jun 3, 20243,375.003,375.003,340.003,340.003,229.66900
May 31, 20243,315.003,315.003,315.003,315.003,205.49300
May 30, 20243,310.003,340.003,310.003,315.003,205.491,400
May 29, 20243,355.003,355.003,320.003,325.003,215.16900
May 28, 20243,380.003,380.003,355.003,355.003,244.17800
May 27, 20243,355.003,355.003,305.003,310.003,200.66600
May 24, 20243,315.003,410.003,315.003,320.003,210.331,300
May 23, 20243,310.003,400.003,305.003,310.003,200.662,300
May 22, 20243,350.003,350.003,300.003,305.003,195.821,400
May 21, 20243,330.003,350.003,310.003,350.003,239.332,100
May 20, 20243,360.003,410.003,345.003,345.003,234.502,300
May 17, 20243,480.003,480.003,360.003,390.003,278.013,300
May 16, 20243,430.003,430.003,400.003,415.003,302.191,900
May 15, 20243,485.003,485.003,415.003,425.003,311.862,900
May 14, 20243,480.003,495.003,375.003,420.003,307.021,800
May 13, 20243,380.003,435.003,365.003,370.003,258.673,700