Samty Co., Ltd. - 3244.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 21, 2024	2,440	2,400	2,400	2,441	2,400	308,900
June 20, 2024	2,467	2,431	2,431	2,482	2,424	189,700
June 19, 2024	2,451	2,455	2,455	2,470	2,451	91,600
June 18, 2024	2,478	2,460	2,460	2,478	2,460	73,400
June 17, 2024	2,501	2,473	2,473	2,501	2,462	106,600
June 14, 2024	2,460	2,506	2,506	2,509	2,451	121,100
June 13, 2024	2,507	2,480	2,480	2,510	2,480	84,100
June 12, 2024	2,492	2,502	2,502	2,513	2,492	60,400
June 11, 2024	2,550	2,490	2,490	2,550	2,490	130,600
June 10, 2024	2,510	2,532	2,532	2,560	2,502	88,400
June 07, 2024	2,440	2,495	2,495	2,503	2,438	129,500
June 06, 2024	2,526	2,440	2,440	2,529	2,440	230,200
June 05, 2024	2,591	2,529	2,529	2,591	2,525	195,000
June 04, 2024	2,611	2,605	2,605	2,611	2,571	145,800
June 03, 2024	2,579	2,612	2,612	2,612	2,578	128,100
May 31, 2024	2,573	2,573	2,573	2,573	2,573	0
May 30, 2024	2,573	2,573	2,573	2,573	2,573	0
May 29, 2024	2,605	2,573	2,530	2,605	2,553	239,200
May 28, 2024	2,601	2,584	2,540.82	2,629	2,580	225,200
May 27, 2024	2,637	2,617	2,573.26	2,640	2,611	98,800
May 24, 2024	2,652	2,623	2,579.16	2,657	2,623	127,700
May 23, 2024	2,652	2,660	2,615.55	2,665	2,640	71,200
May 22, 2024	2,651	2,665	2,620.46	2,677	2,646	91,700
May 21, 2024	2,671	2,661	2,616.53	2,680	2,653	83,800
May 20, 2024	2,662	2,672	2,627.35	2,692	2,662	79,400
May 17, 2024	2,631	2,662	2,617.51	2,668	2,631	72,900
May 16, 2024	2,663	2,656	2,611.61	2,675	2,645	92,300
May 15, 2024	2,700	2,666	2,621.45	2,704	2,663	102,500
May 14, 2024	2,686	2,691	2,646.03	2,692	2,672	79,800
May 13, 2024	2,710	2,675	2,630.3	2,710	2,669	121,000
May 10, 2024	2,705	2,710	2,664.71	2,734	2,695	129,500
May 09, 2024	2,705	2,687	2,642.09	2,705	2,674	104,900
May 08, 2024	2,709	2,676	2,631.28	2,716	2,676	132,800
May 07, 2024	2,697	2,706	2,660.78	2,717	2,688	125,900
May 02, 2024	2,650	2,696	2,650.94	2,703	2,650	178,500
May 01, 2024	2,690	2,683	2,638.16	2,698	2,670	111,500
April 30, 2024	2,670	2,694	2,648.98	2,698	2,658	157,700
April 26, 2024	2,610	2,650	2,605.71	2,663	2,605	114,400
April 25, 2024	2,660	2,619	2,575.23	2,662	2,619	116,700
April 24, 2024	2,641	2,636	2,591.95	2,659	2,628	130,600
April 23, 2024	2,656	2,640	2,595.88	2,675	2,636	174,300
April 22, 2024	2,626	2,646	2,601.78	2,648	2,600	194,400
April 19, 2024	2,616	2,583	2,539.83	2,627	2,553	209,800
April 18, 2024	2,598	2,610	2,566.38	2,638	2,574	193,900
April 17, 2024	2,683	2,600	2,556.55	2,698	2,598	310,100
April 16, 2024	2,770	2,693	2,647.99	2,770	2,690	468,500
April 15, 2024	2,828	2,858	2,810.24	2,866	2,814	120,300
April 12, 2024	2,834	2,844	2,796.47	2,864	2,827	127,500
April 11, 2024	2,854	2,830	2,782.71	2,854	2,818	160,500
April 10, 2024	2,869	2,880	2,831.87	2,893	2,855	191,000
April 09, 2024	2,800	2,847	2,799.42	2,855	2,792	199,900
April 08, 2024	2,799	2,777	2,730.59	2,801	2,762	142,600
April 05, 2024	2,774	2,783	2,736.49	2,799	2,768	116,000
April 04, 2024	2,799	2,790	2,743.37	2,800	2,760	121,200
April 03, 2024	2,749	2,781	2,734.52	2,796	2,738	161,500
April 02, 2024	2,809	2,770	2,723.71	2,819	2,764	216,700
April 01, 2024	2,830	2,778	2,731.57	2,839	2,759	193,700
March 29, 2024	2,762	2,802	2,755.17	2,809	2,760	232,800
March 28, 2024	2,709	2,761	2,714.86	2,771	2,697	259,100
March 27, 2024	2,650	2,693	2,647.99	2,710	2,650	282,900

Samty Co., Ltd. (3244.T) JPX