Tokyo - Delayed Quote
JPY
NIPPON PARKING DEVELOPMENT Co.,Ltd. (2353.T)
274.00
+4.00
(+1.48%)
At close: November 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
269.00
276.00
269.00
274.00
274.00
1,093,700
Oct 30, 2026
268.00
272.00
268.00
270.00
270.00
1,224,400
Oct 29, 2026
264.00
268.00
262.00
264.00
264.00
4,103,300
Oct 28, 2026
272.00
273.00
264.00
264.00
264.00
1,557,700
Oct 27, 2026
274.00
276.00
271.00
272.00
272.00
1,340,700
Oct 26, 2026
275.00
278.00
274.00
276.00
276.00
908,700
Oct 23, 2026
275.00
279.00
273.00
277.00
277.00
1,570,200
Oct 22, 2026
268.00
275.00
268.00
272.00
272.00
1,780,100
Oct 21, 2026
267.00
269.00
266.00
268.00
268.00
1,545,700
Oct 20, 2026
270.00
270.00
266.00
267.00
267.00
1,570,700
Oct 19, 2026
269.00
270.00
266.00
269.00
269.00
1,197,300
Oct 16, 2026
267.00
270.00
265.00
267.00
267.00
1,599,600
Oct 15, 2026
260.00
265.00
260.00
264.00
264.00
1,540,500
Oct 14, 2026
259.00
262.00
257.00
261.00
261.00
1,479,700
Oct 13, 2026
257.00
260.00
256.00
259.00
259.00
1,338,800
Oct 9, 2026
256.00
259.00
255.00
256.00
256.00
1,521,200
Oct 8, 2026
256.00
258.00
253.00
257.00
257.00
2,076,300
Oct 7, 2026
257.00
259.00
255.00
257.00
257.00
2,020,700
Oct 6, 2026
260.00
261.00
255.00
257.00
257.00
1,977,000
Oct 5, 2026
256.00
258.00
255.00
256.00
256.00
1,777,900
Oct 2, 2026
255.00
259.00
252.00
256.00
256.00
2,579,000
Oct 1, 2026
254.00
258.00
252.00
256.00
256.00
2,113,200
Sep 30, 2026
256.00
257.00
253.00
255.00
255.00
1,726,500
Sep 29, 2026
262.00
263.00
254.00
256.00
256.00
2,523,100
Sep 28, 2026
261.00
262.00
258.00
260.00
260.00
1,167,100
Sep 25, 2026
261.00
264.00
257.00
259.00
259.00
2,298,100
Sep 24, 2026
269.00
269.00
261.00
261.00
261.00
2,312,900
Sep 18, 2026
271.00
273.00
267.00
272.00
272.00
2,059,600
Sep 17, 2026
267.00
271.00
266.00
271.00
271.00
1,969,600
Sep 16, 2026
266.00
271.00
266.00
266.00
266.00
2,233,600
Sep 15, 2026
273.00
273.00
266.00
268.00
268.00
2,674,300
Sep 14, 2026
270.00
282.00
269.00
271.00
271.00
5,266,600
Sep 11, 2026
261.00
262.00
256.00
258.00
258.00
2,184,900
Sep 10, 2026
268.00
268.00
261.00
261.00
261.00
1,390,600
Sep 9, 2026
271.00
272.00
266.00
267.00
267.00
1,750,200
Sep 8, 2026
269.00
272.00
267.00
269.00
269.00
1,482,800
Sep 7, 2026
268.00
269.00
266.00
269.00
269.00
1,361,200
Sep 4, 2026
267.00
270.00
266.00
270.00
270.00
1,257,400
Sep 3, 2026
267.00
270.00
266.00
267.00
267.00
1,334,200
Sep 2, 2026
270.00
270.00
265.00
268.00
268.00
1,708,700
Sep 1, 2026
267.00
272.00
266.00
271.00
271.00
1,921,000
Aug 31, 2026
272.00
273.00
268.00
270.00
270.00
2,781,100
Aug 28, 2026
271.00
273.00
268.00
273.00
273.00
1,623,400
Aug 27, 2026
271.00
273.00
269.00
272.00
272.00
1,673,300
Aug 26, 2026
272.00
275.00
271.00
271.00
271.00
1,673,100
Aug 25, 2026
272.00
273.00
269.00
271.00
271.00
1,343,600
Aug 24, 2026
271.00
273.00
269.00
269.00
269.00
1,733,100
Aug 21, 2026
269.00
271.00
266.00
269.00
269.00
1,677,200
Aug 20, 2026
268.00
270.00
265.00
270.00
270.00
2,007,800
Aug 19, 2026
262.00
267.00
261.00
265.00
265.00
1,952,600
Aug 18, 2026
262.00
266.00
261.00
265.00
265.00
1,990,800
Aug 17, 2026
260.00
264.00
258.00
264.00
264.00
3,218,300
Aug 14, 2026
256.00
259.00
255.00
259.00
259.00
1,774,200
Aug 13, 2026
254.00
256.00
253.00
256.00
256.00
1,617,200
Aug 12, 2026
255.00
257.00
253.00
257.00
257.00
1,979,400
Aug 10, 2026
252.00
255.00
250.00
253.00
253.00
2,127,500
Aug 7, 2026
247.00
251.00
246.00
250.00
250.00
2,724,200
Aug 6, 2026
247.00
249.00
245.00
247.00
247.00
2,180,600
Aug 5, 2026
247.00
248.00
245.00
246.00
246.00
1,519,200
Aug 4, 2026
252.00
253.00
249.00
249.00
249.00
1,890,500
Aug 3, 2026
246.00
253.00
245.00
252.00
252.00
3,449,600
Jul 31, 2026
251.00
252.00
244.00
246.00
246.00
3,520,700
Jul 30, 2026
9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
256.00
256.00
248.00
254.00
254.00
6,069,900
Jul 29, 2026
263.00
269.00
262.00
268.00
259.00
8,038,500
Jul 28, 2026
264.00
265.00
261.00
262.00
253.20
5,019,700
Jul 27, 2026
258.00
264.00
256.00
264.00
255.13
4,567,200
Jul 24, 2026
255.00
258.00
254.00
258.00
249.34
2,776,900
Jul 23, 2026
258.00
259.00
255.00
255.00
246.44
3,316,900
Jul 22, 2026
262.00
262.00
257.00
258.00
249.34
3,889,000
Jul 21, 2026
265.00
266.00
261.00
262.00
253.20
3,576,300
Jul 17, 2026
262.00
265.00
260.00
261.00
252.24
3,061,500
Jul 16, 2026
263.00
266.00
262.00
263.00
254.17
3,633,900
Jul 15, 2026
264.00
265.00
262.00
262.00
253.20
2,272,400
Jul 14, 2026
264.00
265.00
260.00
263.00
254.17
2,383,500
Jul 13, 2026
258.00
262.00
258.00
261.00
252.24
2,395,500
Jul 10, 2026
258.00
261.00
257.00
257.00
248.37
2,177,500
Jul 9, 2026
258.00
261.00
256.00
258.00
249.34
2,891,500
Jul 8, 2026
259.00
262.00
258.00
258.00
249.34
1,989,100
Jul 7, 2026
258.00
261.00
257.00
259.00
250.30
1,874,700
Jul 6, 2026
256.00
260.00
255.00
258.00
249.34
2,603,500
Jul 3, 2026
254.00
256.00
252.00
252.00
243.54
2,188,700
Jul 2, 2026
251.00
254.00
250.00
251.00
242.57
2,176,000
Jul 1, 2026
251.00
252.00
247.00
248.00
239.67
2,227,900
Jun 30, 2026
255.00
256.00
250.00
251.00
242.57
2,058,300
Jun 29, 2026
253.00
258.00
251.00
255.00
246.44
2,026,400
Jun 26, 2026
245.00
249.00
245.00
246.00
237.74
1,207,400
Jun 25, 2026
247.00
248.00
245.00
245.00
236.77
1,018,700
Jun 24, 2026
245.00
248.00
245.00
245.00
236.77
887,400
Jun 23, 2026
250.00
252.00
245.00
245.00
236.77
1,353,800
Jun 22, 2026
253.00
254.00
250.00
250.00
241.60
1,261,200
Jun 19, 2026
254.00
255.00
250.00
253.00
244.50
1,205,500
Jun 18, 2026
252.00
255.00
249.00
253.00
244.50
1,840,300
Jun 17, 2026
251.00
254.00
249.00
251.00
242.57
1,279,600
Jun 16, 2026
246.00
252.00
244.00
250.00
241.60
1,540,500
Jun 15, 2026
248.00
251.00
247.00
249.00
240.64
1,401,000
Jun 12, 2026
245.00
248.00
244.00
248.00
239.67
1,460,400
Jun 11, 2026
242.00
245.00
242.00
244.00
235.81
1,456,600
Jun 10, 2026
242.00
245.00
240.00
245.00
236.77
1,958,900
Jun 9, 2026
246.00
246.00
240.00
240.00
231.94
1,787,000
Jun 8, 2026
246.00
248.00
241.00
243.00
234.84
2,881,200
Jun 5, 2026
235.00
243.00
235.00
241.00
232.91
1,685,700
Jun 4, 2026
236.00
237.00
234.00
234.00
226.14
1,632,800
Jun 3, 2026
239.00
241.00
238.00
238.00
230.01
1,579,700
Jun 2, 2026
236.00
241.00
233.00
237.00
229.04
2,940,300
Jun 1, 2026
243.00
244.00
239.00
240.00
231.94
2,131,200
May 29, 2026
245.00
250.00
244.00
245.00
236.77
1,374,400
May 28, 2026
245.00
247.00
243.00
245.00
236.77
1,077,300
May 27, 2026
244.00
245.00
240.00
244.00
235.81
1,305,000
May 26, 2026
243.00
245.00
241.00
242.00
233.87
1,243,900
May 25, 2026
246.00
247.00
242.00
243.00
234.84
1,077,300
May 22, 2026
245.00
246.00
243.00
244.00
235.81
1,123,800
May 21, 2026
246.00
247.00
244.00
245.00
236.77
845,400
May 20, 2026
249.00
249.00
242.00
243.00
234.84
1,750,800
May 19, 2026
249.00
251.00
246.00
249.00
240.64
1,275,700
May 18, 2026
252.00
252.00
246.00
247.00
238.71
1,309,700
May 15, 2026
250.00
252.00
249.00
252.00
243.54
745,000
May 14, 2026
248.00
251.00
245.00
250.00
241.60
994,800
May 13, 2026
254.00
254.00
248.00
248.00
239.67
1,121,800
May 12, 2026
255.00
256.00
251.00
251.00
242.57
1,288,200
May 11, 2026
255.00
255.00
249.00
254.00
245.47
2,453,800
May 8, 2026
255.00
258.00
253.00
258.00
249.34
2,908,000
May 7, 2026
250.00
258.00
250.00
254.00
245.47
2,413,100
May 1, 2026
247.00
250.00
244.00
248.00
239.67
1,379,200
Apr 30, 2026
250.00
251.00
245.00
247.00
238.71
1,542,400
Apr 28, 2026
250.00
252.00
250.00
252.00
243.54
979,900
Apr 27, 2026
246.00
250.00
245.00
248.00
239.67
1,959,500
Apr 24, 2026
252.00
253.00
248.00
248.00
239.67
1,669,500
Apr 23, 2026
258.00
258.00
251.00
251.00
242.57
2,023,800
Apr 22, 2026
263.00
264.00
259.00
260.00
251.27
1,790,700
Apr 21, 2026
274.00
274.00
265.00
265.00
256.10
1,980,500
Apr 20, 2026
276.00
276.00
272.00
273.00
263.83
1,352,100
Apr 17, 2026
273.00
277.00
272.00
275.00
265.76
1,713,700
Apr 16, 2026
280.00
280.00
275.00
275.00
265.76
1,224,300
Apr 15, 2026
279.00
282.00
277.00
278.00
268.66
1,267,500
Apr 14, 2026
281.00
282.00
275.00
279.00
269.63
1,785,300
Apr 13, 2026
280.00
282.00
279.00
280.00
270.60
1,309,400
Apr 10, 2026
282.00
282.00
279.00
280.00
270.60
1,067,500
Apr 9, 2026
284.00
287.00
280.00
280.00
270.60
1,915,400
Apr 8, 2026
285.00
286.00
282.00
285.00
275.43
1,738,300
Apr 7, 2026
278.00
282.00
277.00
280.00
270.60
1,430,500
Apr 6, 2026
278.00
281.00
278.00
280.00
270.60
780,500
Apr 3, 2026
277.00
282.00
276.00
278.00
268.66
876,100
Apr 2, 2026
276.00
282.00
272.00
276.00
266.73
1,865,800
Apr 1, 2026
270.00
274.00
267.00
274.00
264.80
1,076,800
Mar 31, 2026
270.00
272.00
266.00
266.00
257.07
1,230,400
Mar 30, 2026
269.00
270.00
266.00
269.00
259.97
1,218,000
Mar 27, 2026
274.00
277.00
273.00
275.00
265.76
1,092,300
Mar 26, 2026
274.00
275.00
271.00
274.00
264.80
942,800
Mar 25, 2026
267.00
274.00
266.00
272.00
262.87
1,206,100
Mar 24, 2026
263.00
266.00
260.00
264.00
255.13
1,559,000
Mar 23, 2026
260.00
261.00
257.00
257.00
248.37
1,243,400
Mar 19, 2026
271.00
272.00
266.00
267.00
258.03
1,090,600
Mar 18, 2026
268.00
274.00
268.00
273.00
263.83
837,400
Mar 17, 2026
270.00
271.00
268.00
268.00
259.00
1,099,400
Mar 16, 2026
267.00
270.00
266.00
267.00
258.03
1,262,300
Mar 13, 2026
274.00
275.00
267.00
267.00
258.03
1,600,200
Mar 12, 2026
271.00
273.00
269.00
271.00
261.90
1,762,100
Mar 11, 2026
276.00
278.00
273.00
276.00
266.73
1,344,200
Mar 10, 2026
269.00
273.00
267.00
270.00
260.93
1,888,800
Mar 9, 2026
266.00
269.00
256.00
265.00
256.10
3,715,700
Mar 6, 2026
270.00
275.00
269.00
274.00
264.80
2,308,800
Mar 5, 2026
278.00
279.00
270.00
270.00
260.93
1,530,900
Mar 4, 2026
274.00
275.00
265.00
271.00
261.90
3,117,800
Mar 3, 2026
281.00
282.00
277.00
278.00
268.66
1,764,300
Mar 2, 2026
282.00
283.00
279.00
281.00
271.56
1,251,900
Feb 27, 2026
280.00
288.00
280.00
287.00
277.36
1,333,000
Feb 26, 2026
281.00
282.00
279.00
279.00
269.63
632,100
Feb 25, 2026
279.00
282.00
277.00
281.00
271.56
1,013,000
Feb 24, 2026
278.00
283.00
278.00
280.00
270.60
728,900
Feb 20, 2026
279.00
281.00
277.00
281.00
271.56
1,005,000
Feb 19, 2026
281.00
283.00
277.00
282.00
272.53
1,211,500
Feb 18, 2026
286.00
287.00
282.00
284.00
274.46
726,600
Feb 17, 2026
284.00
287.00
282.00
283.00
273.50
830,100
Feb 16, 2026
283.00
285.00
281.00
281.00
271.56
847,200
Feb 13, 2026
289.00
290.00
282.00
283.00
273.50
799,300
Feb 12, 2026
290.00
294.00
288.00
289.00
279.29
1,468,700
Feb 10, 2026
283.00
286.00
280.00
286.00
276.40
871,100
Feb 9, 2026
283.00
283.00
278.00
280.00
270.60
1,418,400
Feb 6, 2026
279.00
281.00
277.00
279.00
269.63
970,000
Feb 5, 2026
283.00
284.00
280.00
281.00
271.56
983,600
Feb 4, 2026
284.00
285.00
279.00
279.00
269.63
645,200
Feb 3, 2026
280.00
285.00
279.00
284.00
274.46
1,719,700
Feb 2, 2026
287.00
289.00
280.00
280.00
270.60
1,187,700
Jan 30, 2026
284.00
285.00
279.00
285.00
275.43
960,600
Jan 29, 2026
281.00
284.00
278.00
283.00
273.50
2,670,700
Jan 28, 2026
286.00
287.00
280.00
284.00
274.46
4,544,800
Jan 27, 2026
284.00
288.00
282.00
286.00
276.40
2,942,100
Jan 26, 2026
284.00
289.00
283.00
287.00
277.36
2,808,800
Jan 23, 2026
280.00
286.00
280.00
284.00
274.46
1,751,800
Jan 22, 2026
279.00
282.00
277.00
282.00
272.53
1,944,500
Jan 21, 2026
278.00
281.00
275.00
281.00
271.56
1,971,600
Jan 20, 2026
285.00
285.00
279.00
284.00
274.46
1,373,300
Jan 19, 2026
285.00
288.00
283.00
286.00
276.40
1,923,100
Jan 16, 2026
276.00
283.00
276.00
282.00
272.53
2,374,900
Jan 15, 2026
272.00
280.00
271.00
280.00
270.60
2,265,300
Jan 14, 2026
271.00
273.00
269.00
269.00
259.97
1,598,600
Jan 13, 2026
270.00
271.00
264.00
269.00
259.97
1,863,000
Jan 9, 2026
266.00
272.00
266.00
269.00
259.97
1,419,700
Jan 8, 2026
263.00
269.00
263.00
268.00
259.00
1,487,800
Jan 7, 2026
261.00
264.00
259.00
262.00
253.20
1,138,400
Jan 6, 2026
258.00
263.00
257.00
262.00
253.20
1,159,600
Jan 5, 2026
260.00
262.00
256.00
258.00
249.34
1,642,100
Dec 30, 2025
262.00
264.00
260.00
260.00
251.27
1,243,300
Dec 29, 2025
268.00
269.00
262.00
265.00
256.10
1,498,300
Dec 26, 2025
268.00
271.00
267.00
269.00
259.97
1,111,600
Dec 25, 2025
265.00
269.00
264.00
266.00
257.07
1,233,400
Dec 24, 2025
263.00
266.00
262.00
262.00
253.20
1,598,800
Dec 23, 2025
257.00
264.00
255.00
263.00
254.17
2,447,900
Dec 22, 2025
253.00
254.00
249.00
249.00
240.64
950,700
Dec 19, 2025
251.00
253.00
251.00
253.00
244.50
1,257,100
Dec 18, 2025
251.00
254.00
250.00
252.00
243.54
2,072,900
Dec 17, 2025
252.00
252.00
249.00
250.00
241.60
1,914,400
Dec 16, 2025
255.00
255.00
251.00
252.00
243.54
1,267,000
Dec 15, 2025
249.00
255.00
248.00
254.00
245.47
883,800
Dec 12, 2025
249.00
252.00
248.00
250.00
241.60
800,500
Dec 11, 2025
250.00
252.00
247.00
248.00
239.67
1,285,700
Dec 10, 2025
252.00
253.00
250.00
250.00
241.60
878,200
Dec 9, 2025
257.00
258.00
250.00
251.00
242.57
1,997,400
Dec 8, 2025
262.00
266.00
257.00
260.00
251.27
2,609,100
Dec 5, 2025
268.00
271.00
266.00
269.00
259.97
1,792,300
Dec 4, 2025
272.00
273.00
270.00
271.00
261.90
787,900
Dec 3, 2025
276.00
277.00
269.00
269.00
259.97
1,373,800
Dec 2, 2025
278.00
279.00
274.00
274.00
264.80
1,256,900
Dec 1, 2025
281.00
283.00
278.00
278.00
268.66
947,200
Nov 28, 2025
282.00
286.00
281.00
284.00
274.46
928,000
Nov 27, 2025
282.00
286.00
282.00
284.00
274.46
834,600
Nov 26, 2025
281.00
284.00
278.00
283.00
273.50
831,100
Nov 25, 2025
280.00
281.00
278.00
280.00
270.60
833,400
Nov 21, 2025
274.00
279.00
273.00
279.00
269.63
938,200
Nov 20, 2025
270.00
275.00
269.00
271.00
261.90
1,289,900
Nov 19, 2025
269.00
273.00
269.00
271.00
261.90
741,600
Nov 18, 2025
272.00
274.00
269.00
270.00
260.93
894,000
Nov 17, 2025
280.00
280.00
271.00
274.00
264.80
957,900
Nov 14, 2025
277.00
283.00
276.00
282.00
272.53
1,034,000
Nov 13, 2025
277.00
278.00
274.00
277.00
267.70
812,300
Nov 12, 2025
273.00
275.00
271.00
274.00
264.80
792,200
Nov 11, 2025
271.00
273.00
268.00
272.00
262.87
831,900
Nov 10, 2025
272.00
274.00
271.00
271.00
261.90
621,900
Nov 7, 2025
266.00
270.00
266.00
270.00
260.93
472,700
Nov 6, 2025
269.00
269.00
264.00
268.00
259.00
711,700
Nov 5, 2025
265.00
269.00
264.00
267.00
258.03
1,004,700
Nov 4, 2025
265.00
266.00
262.00
264.00
255.13
1,159,100
