Skip to main content
logo
Krosaki Harima Corporation (TYO:5352)
Japan flag Japan · Delayed Price · Currency is JPY
4,100.00
-10.00 (-0.24%)
Aug 14, 2025, 3:30 PM JST

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20254,110.004,115.004,110.004,110.004,110.00-410,300
Aug 12, 20254,110.004,120.004,110.004,110.004,110.00-362,100
Aug 8, 20254,120.004,130.004,110.004,110.004,110.00-0.24%398,400
Aug 7, 20254,110.004,120.004,105.004,120.004,120.000.37%364,500
Aug 6, 20254,120.004,130.004,100.004,105.004,105.00-0.36%816,200
Aug 5, 20254,130.004,145.004,110.004,120.004,120.00-0.72%1,302,200
Aug 4, 20254,150.004,150.004,150.004,150.004,150.0020.29%330,400
Aug 1, 20253,450.003,490.003,430.003,450.003,450.00-65,000
Jul 31, 20253,470.003,505.003,450.003,450.003,450.00-0.58%104,500
Jul 30, 20253,520.003,565.003,430.003,470.003,470.00-1.56%227,000
Jul 29, 20253,470.003,535.003,460.003,525.003,525.00-83,300
Jul 28, 20253,560.003,580.003,525.003,525.003,525.00-0.70%64,300
Jul 25, 20253,550.003,575.003,515.003,550.003,550.00-0.84%56,800
Jul 24, 20253,550.003,590.003,520.003,580.003,580.001.70%85,800
Jul 23, 20253,490.003,545.003,480.003,520.003,520.002.33%127,800
Jul 22, 20253,375.003,455.003,350.003,440.003,440.000.73%118,700
Jul 18, 20253,455.003,455.003,405.003,415.003,415.00-0.44%72,400
Jul 17, 20253,440.003,460.003,420.003,430.003,430.00-1.15%88,700
Jul 16, 20253,510.003,520.003,470.003,470.003,470.00-1.00%64,100
Jul 15, 20253,495.003,535.003,485.003,505.003,505.000.29%69,300
Jul 14, 20253,480.003,505.003,450.003,495.003,495.000.29%70,800
Jul 11, 20253,550.003,560.003,485.003,485.003,485.00-0.29%121,500
Jul 10, 20253,495.003,520.003,465.003,495.003,495.000.72%137,600
Jul 9, 20253,380.003,580.003,380.003,470.003,470.003.89%212,300
Jul 8, 20253,340.003,370.003,335.003,340.003,340.000.91%77,700
Jul 7, 20253,345.003,350.003,305.003,310.003,310.00-2.07%43,900
Jul 4, 20253,380.003,390.003,350.003,380.003,380.000.60%58,500
Jul 3, 20253,340.003,380.003,310.003,360.003,360.001.82%124,600
Jul 2, 20253,280.003,350.003,260.003,300.003,300.00-0.30%98,700
Jul 1, 20253,340.003,345.003,290.003,310.003,310.00-0.30%65,000
Jun 30, 20253,330.003,355.003,300.003,320.003,320.00-0.15%140,300
Jun 27, 20253,280.003,345.003,265.003,325.003,325.001.37%198,700
Jun 26, 20253,230.003,320.003,210.003,280.003,280.00-216,400
Jun 25, 20253,420.003,470.003,250.003,280.003,280.004.46%546,300
Jun 24, 20253,160.003,185.003,105.003,140.003,140.000.32%72,700
Jun 23, 20253,155.003,160.003,110.003,130.003,130.00-0.95%67,500
Jun 20, 20253,235.003,250.003,160.003,160.003,160.00-2.47%142,500
Jun 19, 20253,245.003,265.003,205.003,240.003,240.001.25%128,300
Jun 18, 20253,205.003,220.003,175.003,200.003,200.000.63%96,900
Jun 17, 20253,160.003,200.003,130.003,180.003,180.000.16%128,000
Jun 16, 20253,085.003,185.003,035.003,175.003,175.007.15%278,100
Jun 13, 20253,010.003,020.002,955.002,963.002,963.00-0.37%98,300
Jun 12, 20252,956.003,000.002,947.002,974.002,974.001.12%94,100
Jun 11, 20252,928.002,955.002,907.002,941.002,941.000.44%78,000
Jun 10, 20252,964.002,987.002,928.002,928.002,928.00-0.07%91,900
Jun 9, 20252,998.003,000.002,927.002,930.002,930.00-1.71%87,700
Jun 6, 20252,958.003,025.002,946.002,981.002,981.001.39%108,200
Jun 5, 20252,926.002,955.002,923.002,940.002,940.000.38%83,000
Jun 4, 20252,859.002,940.002,859.002,929.002,929.002.45%79,900
Jun 3, 20252,887.002,903.002,854.002,859.002,859.00-1.31%90,400