Tokyo - Delayed Quote
JPY
Cleanup Corporation (7955.T)
880.00
+3.00
(+0.34%)
At close: 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
884.00
888.00
875.00
880.00
880.00
54,500
Oct 30, 2026
880.00
888.00
871.00
877.00
877.00
67,700
Oct 29, 2026
852.00
870.00
851.00
870.00
870.00
244,000
Oct 28, 2026
861.00
866.00
851.00
851.00
851.00
85,000
Oct 27, 2026
869.00
873.00
860.00
866.00
866.00
75,000
Oct 26, 2026
873.00
878.00
870.00
872.00
872.00
43,800
Oct 23, 2026
885.00
890.00
871.00
880.00
880.00
54,500
Oct 22, 2026
888.00
893.00
884.00
885.00
885.00
52,700
Oct 21, 2026
894.00
894.00
884.00
888.00
888.00
33,900
Oct 20, 2026
893.00
900.00
888.00
890.00
890.00
58,800
Oct 19, 2026
898.00
900.00
887.00
893.00
893.00
52,000
Oct 16, 2026
886.00
898.00
882.00
898.00
898.00
33,300
Oct 15, 2026
886.00
894.00
878.00
885.00
885.00
86,400
Oct 14, 2026
888.00
894.00
886.00
892.00
892.00
34,700
Oct 13, 2026
888.00
899.00
882.00
892.00
892.00
60,400
Oct 9, 2026
882.00
901.00
879.00
887.00
887.00
38,900
Oct 8, 2026
890.00
890.00
876.00
882.00
882.00
61,700
Oct 7, 2026
897.00
904.00
894.00
896.00
896.00
26,800
Oct 6, 2026
887.00
906.00
887.00
896.00
896.00
40,300
Oct 5, 2026
894.00
899.00
882.00
891.00
891.00
64,500
Oct 2, 2026
923.00
925.00
903.00
903.00
903.00
62,700
Oct 1, 2026
928.00
941.00
921.00
934.00
934.00
44,800
Sep 30, 2026
931.00
943.00
927.00
937.00
937.00
46,600
Sep 29, 2026
13
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
945.00
947.00
930.00
932.00
932.00
76,400
Sep 28, 2026
969.00
970.00
963.00
967.00
954.00
45,800
Sep 25, 2026
963.00
970.00
955.00
969.00
955.97
59,300
Sep 24, 2026
958.00
960.00
950.00
954.00
941.17
48,200
Sep 18, 2026
972.00
972.00
954.00
954.00
941.17
38,500
Sep 17, 2026
958.00
967.00
957.00
967.00
954.00
16,600
Sep 16, 2026
953.00
960.00
948.00
956.00
943.15
23,700
Sep 15, 2026
953.00
957.00
948.00
954.00
941.17
45,800
Sep 14, 2026
944.00
951.00
932.00
951.00
938.22
23,500
Sep 11, 2026
936.00
950.00
928.00
944.00
931.31
47,200
Sep 10, 2026
955.00
955.00
942.00
949.00
936.24
53,300
Sep 9, 2026
961.00
967.00
952.00
958.00
945.12
47,600
Sep 8, 2026
972.00
975.00
962.00
963.00
950.05
44,400
Sep 7, 2026
988.00
997.00
978.00
980.00
966.83
27,400
Sep 4, 2026
987.00
997.00
980.00
992.00
978.66
32,400
Sep 3, 2026
998.00
999.00
987.00
989.00
975.70
28,300
Sep 2, 2026
998.00
998.00
985.00
988.00
974.72
38,800
Sep 1, 2026
997.00
1,005.00
994.00
1,004.00
990.50
33,700
Aug 31, 2026
993.00
1,008.00
982.00
997.00
983.60
55,800
Aug 28, 2026
987.00
999.00
982.00
994.00
980.64
37,200
Aug 27, 2026
1,000.00
1,010.00
984.00
986.00
972.74
38,900
Aug 26, 2026
998.00
1,018.00
995.00
1,002.00
988.53
59,900
Aug 25, 2026
1,006.00
1,006.00
992.00
994.00
980.64
27,200
Aug 24, 2026
1,003.00
1,005.00
998.00
999.00
985.57
32,300
Aug 21, 2026
994.00
1,004.00
985.00
1,001.00
987.54
59,800
Aug 20, 2026
975.00
1,000.00
975.00
994.00
980.64
46,900
Aug 19, 2026
984.00
984.00
971.00
974.00
960.91
39,200
Aug 18, 2026
962.00
989.00
961.00
987.00
973.73
58,100
Aug 17, 2026
972.00
975.00
960.00
971.00
957.95
49,600
Aug 14, 2026
942.00
974.00
942.00
973.00
959.92
84,200
Aug 13, 2026
931.00
942.00
931.00
941.00
928.35
57,600
Aug 12, 2026
936.00
940.00
923.00
936.00
923.42
42,500
Aug 10, 2026
920.00
935.00
915.00
928.00
915.52
62,400
Aug 7, 2026
932.00
960.00
915.00
923.00
910.59
126,900
Aug 6, 2026
911.00
931.00
910.00
913.00
900.73
53,000
Aug 5, 2026
909.00
919.00
909.00
914.00
901.71
42,300
Aug 4, 2026
911.00
916.00
908.00
909.00
896.78
55,500
Aug 3, 2026
923.00
923.00
899.00
906.00
893.82
92,800
Jul 31, 2026
945.00
945.00
925.00
928.00
915.52
62,000
Jul 30, 2026
940.00
946.00
927.00
937.00
924.40
83,000
Jul 29, 2026
938.00
940.00
929.00
940.00
927.36
70,500
Jul 28, 2026
941.00
941.00
926.00
934.00
921.44
52,300
Jul 27, 2026
925.00
945.00
925.00
941.00
928.35
53,400
Jul 24, 2026
931.00
931.00
920.00
925.00
912.56
23,300
Jul 23, 2026
932.00
932.00
922.00
931.00
918.48
31,700
Jul 22, 2026
943.00
943.00
925.00
933.00
920.46
62,400
Jul 21, 2026
939.00
944.00
931.00
933.00
920.46
46,100
Jul 17, 2026
938.00
948.00
918.00
927.00
914.54
49,200
Jul 16, 2026
944.00
952.00
936.00
942.00
929.34
41,500
Jul 15, 2026
941.00
950.00
940.00
945.00
932.30
35,700
Jul 14, 2026
938.00
949.00
937.00
941.00
928.35
38,300
Jul 13, 2026
945.00
955.00
926.00
936.00
923.42
42,400
Jul 10, 2026
960.00
963.00
943.00
943.00
930.32
86,600
Jul 9, 2026
943.00
953.00
941.00
952.00
939.20
59,200
Jul 8, 2026
950.00
954.00
940.00
942.00
929.34
103,000
Jul 7, 2026
949.00
968.00
949.00
956.00
943.15
101,000
Jul 6, 2026
928.00
948.00
928.00
945.00
932.30
32,100
Jul 3, 2026
935.00
938.00
921.00
926.00
913.55
55,600
Jul 2, 2026
905.00
932.00
904.00
921.00
908.62
63,600
Jul 1, 2026
896.00
912.00
890.00
890.00
878.04
181,100
Jun 30, 2026
901.00
914.00
890.00
910.00
897.77
79,300
Jun 29, 2026
888.00
903.00
885.00
891.00
879.02
41,500
Jun 26, 2026
875.00
886.00
873.00
877.00
865.21
42,100
Jun 25, 2026
883.00
883.00
874.00
875.00
863.24
49,200
Jun 24, 2026
880.00
892.00
871.00
874.00
862.25
37,600
Jun 23, 2026
889.00
890.00
880.00
885.00
873.10
47,000
Jun 22, 2026
910.00
921.00
888.00
889.00
877.05
62,300
Jun 19, 2026
894.00
907.00
894.00
907.00
894.81
70,000
Jun 18, 2026
890.00
903.00
888.00
892.00
880.01
35,800
Jun 17, 2026
889.00
900.00
885.00
885.00
873.10
32,300
Jun 16, 2026
889.00
889.00
878.00
882.00
870.14
39,000
Jun 15, 2026
900.00
903.00
893.00
895.00
882.97
47,000
Jun 12, 2026
876.00
887.00
872.00
887.00
875.08
56,300
Jun 11, 2026
873.00
873.00
853.00
871.00
859.29
41,800
Jun 10, 2026
883.00
885.00
869.00
873.00
861.26
37,000
Jun 9, 2026
886.00
897.00
875.00
881.00
869.16
42,500
Jun 8, 2026
881.00
898.00
876.00
886.00
874.09
58,000
Jun 5, 2026
887.00
904.00
883.00
896.00
883.95
36,900
Jun 4, 2026
880.00
888.00
875.00
876.00
864.22
39,700
Jun 3, 2026
891.00
902.00
880.00
885.00
873.10
45,100
Jun 2, 2026
886.00
898.00
871.00
891.00
879.02
53,700
Jun 1, 2026
941.00
941.00
895.00
896.00
883.95
98,600
May 29, 2026
950.00
967.00
946.00
949.00
936.24
56,000
May 28, 2026
932.00
952.00
932.00
949.00
936.24
49,900
May 27, 2026
940.00
965.00
925.00
940.00
927.36
86,800
May 26, 2026
919.00
943.00
905.00
935.00
922.43
57,300
May 25, 2026
904.00
934.00
904.00
934.00
921.44
87,000
May 22, 2026
879.00
905.00
869.00
904.00
891.85
70,300
May 21, 2026
884.00
893.00
865.00
865.00
853.37
42,100
May 20, 2026
896.00
896.00
869.00
880.00
868.17
72,300
May 19, 2026
894.00
902.00
887.00
895.00
882.97
89,200
May 18, 2026
890.00
895.00
874.00
894.00
881.98
96,600
May 15, 2026
908.00
915.00
880.00
889.00
877.05
122,900
May 14, 2026
918.00
930.00
910.00
913.00
900.73
66,200
May 13, 2026
953.00
953.00
908.00
908.00
895.79
168,700
May 12, 2026
987.00
1,002.00
947.00
952.00
939.20
314,200
May 11, 2026
901.00
937.00
893.00
912.00
899.74
298,200
May 8, 2026
888.00
903.00
872.00
901.00
888.89
101,800
May 7, 2026
877.00
899.00
873.00
891.00
879.02
69,900
May 1, 2026
866.00
868.00
853.00
865.00
853.37
83,300
Apr 30, 2026
855.00
869.00
850.00
862.00
850.41
95,000
Apr 28, 2026
863.00
895.00
863.00
895.00
882.97
78,500
Apr 27, 2026
862.00
889.00
861.00
864.00
852.38
86,000
Apr 24, 2026
875.00
880.00
866.00
866.00
854.36
38,000
Apr 23, 2026
890.00
893.00
874.00
874.00
862.25
55,800
Apr 22, 2026
925.00
929.00
895.00
895.00
882.97
58,700
Apr 21, 2026
926.00
935.00
919.00
919.00
906.65
42,200
Apr 20, 2026
922.00
927.00
918.00
925.00
912.56
42,200
Apr 17, 2026
917.00
924.00
905.00
917.00
904.67
47,400
Apr 16, 2026
920.00
935.00
917.00
917.00
904.67
48,300
Apr 15, 2026
910.00
926.00
910.00
920.00
907.63
71,800
Apr 14, 2026
924.00
930.00
903.00
904.00
891.85
69,300
Apr 13, 2026
951.00
955.00
908.00
911.00
898.75
104,100
Apr 10, 2026
959.00
971.00
947.00
950.00
937.23
36,200
Apr 9, 2026
976.00
982.00
957.00
963.00
950.05
47,400
Apr 8, 2026
966.00
975.00
963.00
974.00
960.91
70,700
Apr 7, 2026
950.00
959.00
945.00
951.00
938.22
51,500
Apr 6, 2026
933.00
948.00
930.00
942.00
929.34
42,800
Apr 3, 2026
938.00
951.00
932.00
933.00
920.46
28,100
Apr 2, 2026
944.00
957.00
934.00
938.00
925.39
47,300
Apr 1, 2026
936.00
947.00
932.00
943.00
930.32
55,400
Mar 31, 2026
922.00
938.00
919.00
921.00
908.62
63,000
Mar 30, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
915.00
931.00
909.00
917.00
904.67
202,800
Mar 27, 2026
962.00
975.00
962.00
966.00
933.28
89,900
Mar 26, 2026
998.00
999.00
962.00
974.00
941.01
78,200
Mar 25, 2026
987.00
1,007.00
981.00
983.00
949.71
139,300
Mar 24, 2026
962.00
981.00
962.00
974.00
941.01
67,000
Mar 23, 2026
963.00
967.00
942.00
950.00
917.82
120,500
Mar 19, 2026
1,031.00
1,032.00
962.00
962.00
929.42
184,700
Mar 18, 2026
1,043.00
1,050.00
1,032.00
1,050.00
1,014.44
40,400
Mar 17, 2026
1,029.00
1,047.00
1,028.00
1,034.00
998.98
41,300
Mar 16, 2026
1,034.00
1,047.00
1,023.00
1,028.00
993.18
53,400
Mar 13, 2026
1,040.00
1,050.00
1,036.00
1,036.00
1,000.91
39,900
Mar 12, 2026
1,081.00
1,081.00
1,047.00
1,051.00
1,015.40
66,600
Mar 11, 2026
1,085.00
1,102.00
1,080.00
1,086.00
1,049.22
50,800
Mar 10, 2026
1,054.00
1,088.00
1,052.00
1,080.00
1,043.42
109,900
Mar 9, 2026
1,012.00
1,038.00
995.00
1,030.00
995.11
114,200
Mar 6, 2026
1,038.00
1,053.00
1,030.00
1,050.00
1,014.44
60,900
Mar 5, 2026
1,057.00
1,068.00
1,046.00
1,052.00
1,016.37
120,100
Mar 4, 2026
1,038.00
1,103.00
1,008.00
1,027.00
992.22
276,400
Mar 3, 2026
1,054.00
1,104.00
1,054.00
1,092.00
1,055.01
275,700
Mar 2, 2026
1,045.00
1,083.00
1,042.00
1,072.00
1,035.69
120,500
Feb 27, 2026
1,028.00
1,070.00
1,026.00
1,070.00
1,033.76
73,000
Feb 26, 2026
1,060.00
1,060.00
1,029.00
1,031.00
996.08
129,300
Feb 25, 2026
1,052.00
1,075.00
1,047.00
1,057.00
1,021.20
147,900
Feb 24, 2026
1,029.00
1,050.00
1,023.00
1,050.00
1,014.44
69,500
Feb 20, 2026
995.00
1,029.00
995.00
1,021.00
986.42
102,800
Feb 19, 2026
1,010.00
1,010.00
996.00
1,002.00
968.06
66,900
Feb 18, 2026
977.00
1,014.00
973.00
1,010.00
975.79
149,700
Feb 17, 2026
968.00
981.00
952.00
977.00
943.91
88,600
Feb 16, 2026
934.00
971.00
930.00
968.00
935.21
83,700
Feb 13, 2026
958.00
958.00
931.00
934.00
902.37
73,200
Feb 12, 2026
935.00
956.00
930.00
952.00
919.76
94,600
Feb 10, 2026
919.00
932.00
911.00
931.00
899.47
83,900
Feb 9, 2026
915.00
919.00
900.00
919.00
887.87
143,800
Feb 6, 2026
938.00
970.00
894.00
909.00
878.21
400,400
Feb 5, 2026
881.00
981.00
881.00
968.00
935.21
674,100
Feb 4, 2026
871.00
890.00
870.00
884.00
854.06
48,400
Feb 3, 2026
880.00
883.00
870.00
874.00
844.40
47,400
Feb 2, 2026
878.00
889.00
872.00
876.00
846.33
61,000
Jan 30, 2026
860.00
874.00
845.00
874.00
844.40
53,400
Jan 29, 2026
855.00
861.00
845.00
857.00
827.97
67,800
Jan 28, 2026
863.00
863.00
856.00
856.00
827.01
38,800
Jan 27, 2026
865.00
868.00
860.00
863.00
833.77
49,800
Jan 26, 2026
875.00
876.00
866.00
870.00
840.53
44,900
Jan 23, 2026
878.00
879.00
869.00
875.00
845.36
34,100
Jan 22, 2026
864.00
882.00
863.00
881.00
851.16
37,600
Jan 21, 2026
867.00
867.00
857.00
864.00
834.74
49,600
Jan 20, 2026
881.00
881.00
868.00
872.00
842.47
55,200
Jan 19, 2026
899.00
899.00
881.00
885.00
855.03
35,200
Jan 16, 2026
885.00
899.00
881.00
899.00
868.55
42,500
Jan 15, 2026
880.00
888.00
874.00
880.00
850.20
54,200
Jan 14, 2026
882.00
890.00
878.00
885.00
855.03
40,400
Jan 13, 2026
894.00
894.00
876.00
876.00
846.33
93,400
Jan 9, 2026
875.00
883.00
873.00
883.00
853.09
35,300
Jan 8, 2026
878.00
884.00
869.00
870.00
840.53
52,400
Jan 7, 2026
880.00
893.00
871.00
880.00
850.20
77,700
Jan 6, 2026
863.00
882.00
860.00
880.00
850.20
46,800
Jan 5, 2026
882.00
883.00
844.00
863.00
833.77
188,400
Dec 30, 2025
882.00
885.00
873.00
874.00
844.40
35,500
Dec 29, 2025
895.00
895.00
881.00
882.00
852.13
47,900
Dec 26, 2025
890.00
894.00
884.00
889.00
858.89
50,700
Dec 25, 2025
875.00
888.00
873.00
888.00
857.92
39,400
Dec 24, 2025
876.00
879.00
873.00
875.00
845.36
25,800
Dec 23, 2025
868.00
875.00
866.00
872.00
842.47
38,200
Dec 22, 2025
870.00
879.00
858.00
864.00
834.74
74,500
Dec 19, 2025
882.00
882.00
866.00
871.00
841.50
112,200
Dec 18, 2025
849.00
885.00
846.00
880.00
850.20
204,300
Dec 17, 2025
837.00
845.00
832.00
844.00
815.41
74,700
Dec 16, 2025
815.00
821.00
813.00
817.00
789.33
29,300
Dec 15, 2025
825.00
825.00
816.00
825.00
797.06
33,300
Dec 12, 2025
816.00
823.00
814.00
814.00
786.43
49,100
Dec 11, 2025
821.00
825.00
805.00
805.00
777.74
43,700
Dec 10, 2025
824.00
830.00
822.00
826.00
798.02
87,300
Dec 9, 2025
821.00
832.00
820.00
832.00
803.82
49,700
Dec 8, 2025
823.00
825.00
812.00
821.00
793.19
106,300
Dec 5, 2025
805.00
822.00
804.00
822.00
794.16
44,600
Dec 4, 2025
799.00
811.00
798.00
805.00
777.74
56,800
Dec 3, 2025
805.00
810.00
802.00
803.00
775.80
27,600
Dec 2, 2025
820.00
821.00
803.00
805.00
777.74
38,900
Dec 1, 2025
839.00
839.00
817.00
817.00
789.33
84,400
Nov 28, 2025
816.00
839.00
816.00
837.00
808.65
76,700
Nov 27, 2025
822.00
827.00
812.00
815.00
787.40
30,500
Nov 26, 2025
820.00
826.00
818.00
823.00
795.13
29,300
Nov 25, 2025
800.00
816.00
797.00
814.00
786.43
66,200
Nov 21, 2025
787.00
800.00
787.00
800.00
772.90
27,400
Nov 20, 2025
783.00
792.00
782.00
784.00
757.45
17,200
Nov 19, 2025
796.00
796.00
782.00
782.00
755.51
20,700
Nov 18, 2025
801.00
804.00
788.00
788.00
761.31
31,100
Nov 17, 2025
785.00
806.00
785.00
806.00
778.70
80,500
Nov 14, 2025
792.00
792.00
783.00
786.00
759.38
16,600
Nov 13, 2025
800.00
800.00
790.00
793.00
766.14
28,800
Nov 12, 2025
789.00
800.00
789.00
799.00
771.94
78,900
Nov 11, 2025
775.00
790.00
769.00
790.00
763.24
55,300
Nov 10, 2025
779.00
779.00
766.00
772.00
745.85
56,500
Nov 7, 2025
779.00
783.00
763.00
779.00
752.62
49,800
Nov 6, 2025
763.00
789.00
763.00
785.00
758.41
63,700
Nov 5, 2025
773.00
777.00
758.00
763.00
737.16
31,700
Nov 4, 2025
756.00
775.00
756.00
773.00
746.82
69,900
