CMIC HOLDINGS Co., Ltd. - 2309.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 26, 2024	2,638	2,626	2,626	2,651	2,621	80,200
March 25, 2024	2,637	2,639	2,639	2,641	2,637	11,100
March 22, 2024	2,635	2,640	2,640	2,640	2,635	2,000
March 21, 2024	2,635	2,636	2,636	2,640	2,635	23,800
March 19, 2024	2,631	2,635	2,635	2,635	2,631	6,300
March 18, 2024	2,631	2,635	2,635	2,635	2,630	2,900
March 15, 2024	2,625	2,637	2,637	2,637	2,625	5,700
March 14, 2024	2,630	2,626	2,626	2,631	2,626	14,800
March 13, 2024	2,630	2,634	2,634	2,634	2,630	2,600
March 12, 2024	2,630	2,630	2,630	2,636	2,630	7,600
March 11, 2024	2,623	2,632	2,632	2,636	2,623	11,300
March 08, 2024	2,621	2,629	2,629	2,630	2,621	16,400
March 07, 2024	2,629	2,621	2,621	2,631	2,621	70,300
March 06, 2024	2,636	2,629	2,629	2,637	2,621	47,600
March 05, 2024	2,640	2,636	2,636	2,641	2,636	54,400
March 04, 2024	2,641	2,640	2,640	2,642	2,640	29,400
March 01, 2024	2,641	2,641	2,641	2,643	2,641	31,600
February 29, 2024	2,642	2,642	2,642	2,643	2,642	21,300
February 28, 2024	2,641	2,642	2,642	2,642	2,640	10,200
February 27, 2024	2,640	2,640	2,640	2,642	2,640	116,700
February 26, 2024	2,640	2,640	2,640	2,641	2,640	25,100
February 22, 2024	2,640	2,640	2,640	2,641	2,640	17,900
February 21, 2024	2,640	2,640	2,640	2,641	2,640	13,100
February 20, 2024	2,640	2,640	2,640	2,641	2,640	53,900
February 19, 2024	2,640	2,640	2,640	2,641	2,640	13,500
February 16, 2024	2,641	2,640	2,640	2,641	2,640	9,100
February 15, 2024	2,641	2,640	2,640	2,642	2,640	37,200
February 14, 2024	2,640	2,641	2,641	2,641	2,640	12,900
February 13, 2024	2,640	2,640	2,640	2,641	2,640	6,800
February 09, 2024	2,640	2,640	2,640	2,641	2,640	9,300
February 08, 2024	2,640	2,640	2,640	2,641	2,640	10,800
February 07, 2024	2,640	2,640	2,640	2,641	2,640	13,400
February 06, 2024	2,641	2,640	2,640	2,641	2,640	12,500
February 05, 2024	2,640	2,640	2,640	2,642	2,640	23,400
February 02, 2024	2,641	2,640	2,640	2,641	2,640	17,400
February 01, 2024	2,640	2,640	2,640	2,641	2,640	29,600
January 31, 2024	2,640	2,640	2,640	2,642	2,640	110,900
January 30, 2024	2,643	2,640	2,640	2,643	2,640	458,300
January 29, 2024	2,643	2,642	2,642	2,643	2,642	16,500
January 26, 2024	2,642	2,643	2,643	2,643	2,642	40,100
January 25, 2024	2,643	2,643	2,643	2,643	2,642	81,600
January 24, 2024	2,643	2,643	2,643	2,643	2,642	17,100
January 23, 2024	2,643	2,642	2,642	2,643	2,642	73,000
January 22, 2024	2,643	2,643	2,643	2,643	2,642	58,100
January 19, 2024	2,643	2,642	2,642	2,644	2,642	30,900
January 18, 2024	2,642	2,642	2,642	2,643	2,642	24,400
January 17, 2024	2,643	2,642	2,642	2,644	2,642	72,700
January 16, 2024	2,642	2,642	2,642	2,644	2,642	27,100
January 15, 2024	2,642	2,642	2,642	2,643	2,642	36,500
January 12, 2024	2,644	2,642	2,642	2,645	2,642	99,000
January 11, 2024	2,644	2,643	2,643	2,645	2,643	45,600
January 10, 2024	2,645	2,644	2,644	2,646	2,644	70,000
January 09, 2024	2,647	2,644	2,644	2,650	2,644	47,300
January 05, 2024	2,643	2,645	2,645	2,648	2,643	69,600
January 04, 2024	2,643	2,642	2,642	2,645	2,642	126,800
December 29, 2023	2,644	2,642	2,642	2,648	2,642	42,500
December 28, 2023	2,649	2,649	2,649	2,650	2,649	38,200
December 27, 2023	2,649	2,655	2,655	2,657	2,647	57,400
December 26, 2023	2,648	2,648	2,648	2,650	2,647	171,700
December 25, 2023	2,648	2,647	2,647	2,649	2,647	82,500

CMIC HOLDINGS Co., Ltd. (2309.T) JPX