Benesse Holdings, Inc. - 9783.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2024	2,591	2,591	2,591	2,593	2,591	119,700
May 14, 2024	2,591	2,591	2,591	2,592	2,591	48,100
May 13, 2024	2,590	2,590	2,590	2,592	2,590	96,200
May 10, 2024	2,591	2,591	2,591	2,592	2,590	89,400
May 09, 2024	2,590	2,591	2,591	2,592	2,590	211,500
May 08, 2024	2,590	2,590	2,590	2,592	2,590	502,000
May 07, 2024	2,589.5	2,590	2,590	2,590.5	2,589	532,100
May 02, 2024	2,588	2,589	2,589	2,590	2,588	359,900
May 01, 2024	2,590	2,584.5	2,584.5	2,590	2,573.5	367,700
April 30, 2024	2,591	2,590	2,590	2,593	2,590	270,200
April 26, 2024	2,590	2,590.5	2,590.5	2,592.5	2,590	98,100
April 25, 2024	2,590	2,590	2,590	2,591.5	2,590	94,500
April 24, 2024	2,590	2,590	2,590	2,591	2,590	128,200
April 23, 2024	2,590.5	2,590	2,590	2,590.5	2,590	88,000
April 22, 2024	2,590.5	2,590	2,590	2,592	2,590	128,600
April 19, 2024	2,590.5	2,590	2,590	2,591.5	2,590	150,000
April 18, 2024	2,590	2,590	2,590	2,590.5	2,589.5	130,700
April 17, 2024	2,590.5	2,589.5	2,589.5	2,591	2,589.5	133,700
April 16, 2024	2,589.5	2,590	2,590	2,590.5	2,588.5	190,900
April 15, 2024	2,590	2,588.5	2,588.5	2,592	2,588.5	143,500
April 12, 2024	2,590	2,589.5	2,589.5	2,592	2,589	92,300
April 11, 2024	2,588.5	2,588.5	2,588.5	2,591	2,588.5	107,300
April 10, 2024	2,590	2,590	2,590	2,591	2,587.5	105,700
April 09, 2024	2,588	2,588.5	2,588.5	2,591	2,588	50,500
April 08, 2024	2,587	2,589.5	2,589.5	2,591	2,586.5	80,600
April 05, 2024	2,586.5	2,587	2,587	2,589.5	2,586.5	147,100
April 04, 2024	2,586	2,586.5	2,586.5	2,587.5	2,586	89,600
April 03, 2024	2,586.5	2,585.5	2,585.5	2,590.5	2,585.5	306,500
April 02, 2024	2,586	2,586.5	2,586.5	2,587.5	2,585.5	238,300
April 01, 2024	2,587	2,585	2,585	2,588.5	2,585	265,300
March 29, 2024	2,586	2,587.5	2,587.5	2,589	2,585.5	237,000
March 28, 2024	2,586.5	2,586	2,586	2,592	2,585.5	3.18M
March 27, 2024	2,587.5	2,591	2,591	2,596	2,585	175,800
March 26, 2024	2,585.5	2,585	2,585	2,588	2,585	169,500
March 25, 2024	2,585.5	2,585	2,585	2,589.5	2,584	171,900
March 22, 2024	2,585.5	2,585	2,585	2,587.5	2,584.5	166,600
March 21, 2024	2,586.5	2,585.5	2,585.5	2,591	2,584.5	167,100
March 19, 2024	2,586	2,585	2,585	2,588	2,580	458,100
March 18, 2024	2,595	2,587	2,587	2,595	2,584	155,500
March 15, 2024	2,587	2,595	2,595	2,595	2,584.5	351,200
March 14, 2024	2,586	2,589	2,589	2,601	2,585	161,700
March 13, 2024	2,586	2,585.5	2,585.5	2,597.5	2,582.5	190,300
March 12, 2024	2,583.5	2,584.5	2,584.5	2,585	2,581	157,600
March 11, 2024	2,584	2,584.5	2,584.5	2,588.5	2,580.5	206,800
March 08, 2024	2,585.5	2,587	2,587	2,588.5	2,583.5	602,000
March 07, 2024	2,587	2,587	2,587	2,588.5	2,586	529,400
March 06, 2024	2,584	2,586.5	2,586.5	2,591	2,584	235,800
March 05, 2024	2,579	2,580	2,580	2,586	2,578.5	106,600
March 04, 2024	2,588	2,579.5	2,579.5	2,589	2,572	414,200
March 01, 2024	2,587	2,587	2,587	2,592	2,585	316,800
February 29, 2024	2,590	2,592.5	2,592.5	2,594	2,585.5	349,700
February 28, 2024	2,596	2,592.5	2,592.5	2,596.5	2,581.5	887,900
February 27, 2024	2,595.5	2,596	2,596	2,597	2,595.5	234,900
February 26, 2024	2,596	2,595.5	2,595.5	2,596.5	2,595.5	456,800
February 22, 2024	2,596	2,595.5	2,595.5	2,596.5	2,595.5	355,900
February 21, 2024	2,596	2,595.5	2,595.5	2,596.5	2,595.5	295,200
February 20, 2024	2,595.5	2,595.5	2,595.5	2,597	2,595	576,300
February 19, 2024	2,595	2,595	2,595	2,598	2,595	481,200
February 16, 2024	2,595.5	2,595	2,595	2,596.5	2,594.5	498,000
February 15, 2024	2,595.5	2,595	2,595	2,598	2,595	386,600

Benesse Holdings, Inc. (9783.T) JPX