Tokyo - Delayed Quote JPY
Besterra Co., Ltd. (1433.T)
1,159.00
+40.00
+(3.57%)
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 |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 1,269.00 | 1,273.00 | 1,153.00 | 1,159.00 | 1,159.00 | 1,521,800 |
| Jun 9, 2025 | 1,146.00 | 1,154.00 | 1,116.00 | 1,119.00 | 1,119.00 | 191,700 |
| Jun 6, 2025 | 1,127.00 | 1,132.00 | 1,120.00 | 1,132.00 | 1,132.00 | 27,800 |
| Jun 5, 2025 | 1,131.00 | 1,134.00 | 1,115.00 | 1,120.00 | 1,120.00 | 27,400 |
| Jun 4, 2025 | 1,130.00 | 1,134.00 | 1,123.00 | 1,128.00 | 1,128.00 | 30,000 |
| Jun 3, 2025 | 1,122.00 | 1,133.00 | 1,110.00 | 1,126.00 | 1,126.00 | 47,900 |
| Jun 2, 2025 | 1,130.00 | 1,133.00 | 1,121.00 | 1,121.00 | 1,121.00 | 23,000 |
| May 30, 2025 | 1,118.00 | 1,130.00 | 1,118.00 | 1,130.00 | 1,130.00 | 29,600 |
| May 29, 2025 | 1,110.00 | 1,120.00 | 1,105.00 | 1,118.00 | 1,118.00 | 33,100 |
| May 28, 2025 | 1,125.00 | 1,126.00 | 1,110.00 | 1,110.00 | 1,110.00 | 33,300 |
| May 27, 2025 | 1,120.00 | 1,125.00 | 1,114.00 | 1,119.00 | 1,119.00 | 39,000 |
| May 26, 2025 | 1,120.00 | 1,136.00 | 1,110.00 | 1,115.00 | 1,115.00 | 43,500 |
| May 23, 2025 | 1,117.00 | 1,121.00 | 1,092.00 | 1,110.00 | 1,110.00 | 47,900 |
| May 22, 2025 | 1,101.00 | 1,120.00 | 1,100.00 | 1,116.00 | 1,116.00 | 36,900 |
| May 21, 2025 | 1,109.00 | 1,118.00 | 1,101.00 | 1,101.00 | 1,101.00 | 31,000 |
| May 20, 2025 | 1,119.00 | 1,122.00 | 1,100.00 | 1,100.00 | 1,100.00 | 52,900 |
| May 19, 2025 | 1,100.00 | 1,109.00 | 1,094.00 | 1,109.00 | 1,109.00 | 48,900 |
| May 16, 2025 | 1,104.00 | 1,110.00 | 1,088.00 | 1,100.00 | 1,100.00 | 48,000 |
| May 15, 2025 | 1,098.00 | 1,108.00 | 1,094.00 | 1,103.00 | 1,103.00 | 46,000 |
| May 14, 2025 | 1,084.00 | 1,095.00 | 1,071.00 | 1,095.00 | 1,095.00 | 38,500 |
| May 13, 2025 | 1,099.00 | 1,106.00 | 1,084.00 | 1,086.00 | 1,086.00 | 45,600 |
| May 12, 2025 | 1,084.00 | 1,100.00 | 1,084.00 | 1,092.00 | 1,092.00 | 43,900 |
| May 9, 2025 | 1,066.00 | 1,080.00 | 1,066.00 | 1,074.00 | 1,074.00 | 23,600 |
| May 8, 2025 | 1,094.00 | 1,094.00 | 1,058.00 | 1,063.00 | 1,063.00 | 54,300 |
| May 7, 2025 | 1,066.00 | 1,093.00 | 1,066.00 | 1,089.00 | 1,089.00 | 86,200 |
| May 2, 2025 | 1,087.00 | 1,088.00 | 1,056.00 | 1,065.00 | 1,065.00 | 30,300 |
| May 1, 2025 | 1,110.00 | 1,113.00 | 1,077.00 | 1,077.00 | 1,077.00 | 39,700 |
| Apr 30, 2025 | 1,091.00 | 1,115.00 | 1,088.00 | 1,110.00 | 1,110.00 | 89,200 |
| Apr 28, 2025 | 1,064.00 | 1,098.00 | 1,063.00 | 1,087.00 | 1,087.00 | 150,700 |
| Apr 25, 2025 | 1,045.00 | 1,056.00 | 1,038.00 | 1,056.00 | 1,056.00 | 45,600 |
| Apr 24, 2025 | 1,065.00 | 1,071.00 | 1,041.00 | 1,041.00 | 1,041.00 | 32,700 |
| Apr 23, 2025 | 1,065.00 | 1,076.00 | 1,063.00 | 1,073.00 | 1,073.00 | 50,400 |
| Apr 22, 2025 | 1,067.00 | 1,074.00 | 1,046.00 | 1,050.00 | 1,050.00 | 41,300 |
| Apr 21, 2025 | 1,081.00 | 1,087.00 | 1,060.00 | 1,069.00 | 1,069.00 | 39,500 |
| Apr 18, 2025 | 1,095.00 | 1,100.00 | 1,081.00 | 1,092.00 | 1,092.00 | 108,500 |
| Apr 17, 2025 | 1,053.00 | 1,084.00 | 1,052.00 | 1,080.00 | 1,080.00 | 109,600 |
| Apr 16, 2025 | 1,034.00 | 1,059.00 | 1,034.00 | 1,053.00 | 1,053.00 | 92,500 |
| Apr 15, 2025 | 1,040.00 | 1,054.00 | 1,034.00 | 1,034.00 | 1,034.00 | 60,000 |
| Apr 14, 2025 | 1,020.00 | 1,039.00 | 1,015.00 | 1,037.00 | 1,037.00 | 66,900 |
| Apr 11, 2025 | 960.00 | 1,017.00 | 960.00 | 1,017.00 | 1,017.00 | 105,000 |
| Apr 10, 2025 | 994.00 | 994.00 | 961.00 | 975.00 | 975.00 | 76,900 |
| Apr 9, 2025 | 981.00 | 981.00 | 925.00 | 949.00 | 949.00 | 104,700 |
| Apr 8, 2025 | 945.00 | 1,001.00 | 945.00 | 981.00 | 981.00 | 115,800 |
| Apr 7, 2025 | 931.00 | 933.00 | 882.00 | 894.00 | 894.00 | 221,900 |
| Apr 4, 2025 | 988.00 | 994.00 | 951.00 | 978.00 | 978.00 | 183,800 |
| Apr 3, 2025 | 1,012.00 | 1,032.00 | 1,000.00 | 1,002.00 | 1,002.00 | 121,000 |
| Apr 2, 2025 | 1,036.00 | 1,064.00 | 1,036.00 | 1,041.00 | 1,041.00 | 122,600 |
| Apr 1, 2025 | 1,010.00 | 1,054.00 | 994.00 | 1,037.00 | 1,037.00 | 397,400 |
| Mar 31, 2025 | 972.00 | 991.00 | 958.00 | 971.00 | 971.00 | 97,400 |
| Mar 28, 2025 | 980.00 | 987.00 | 980.00 | 980.00 | 980.00 | 15,800 |
| Mar 27, 2025 | 985.00 | 989.00 | 980.00 | 986.00 | 986.00 | 43,000 |
| Mar 26, 2025 | 988.00 | 989.00 | 983.00 | 987.00 | 987.00 | 24,900 |
| Mar 25, 2025 | 989.00 | 994.00 | 985.00 | 988.00 | 988.00 | 32,700 |
| Mar 24, 2025 | 986.00 | 989.00 | 981.00 | 981.00 | 981.00 | 27,300 |
| Mar 21, 2025 | 982.00 | 993.00 | 980.00 | 986.00 | 986.00 | 48,000 |
| Mar 19, 2025 | 981.00 | 991.00 | 976.00 | 982.00 | 982.00 | 38,800 |
| Mar 18, 2025 | 975.00 | 996.00 | 975.00 | 981.00 | 981.00 | 115,300 |
| Mar 17, 2025 | 978.00 | 978.00 | 966.00 | 968.00 | 968.00 | 50,800 |
| Mar 14, 2025 | 968.00 | 984.00 | 967.00 | 972.00 | 972.00 | 96,300 |
| Mar 13, 2025 | 1,001.00 | 1,015.00 | 950.00 | 977.00 | 977.00 | 667,300 |
| Mar 12, 2025 | 991.00 | 1,029.00 | 974.00 | 1,000.00 | 1,000.00 | 240,600 |
| Mar 11, 2025 | 971.00 | 995.00 | 968.00 | 994.00 | 994.00 | 78,300 |
| Mar 10, 2025 | 962.00 | 978.00 | 959.00 | 978.00 | 978.00 | 40,900 |
| Mar 7, 2025 | 960.00 | 971.00 | 960.00 | 965.00 | 965.00 | 16,700 |
| Mar 6, 2025 | 968.00 | 968.00 | 958.00 | 963.00 | 963.00 | 28,000 |
| Mar 5, 2025 | 946.00 | 954.00 | 937.00 | 954.00 | 954.00 | 17,800 |
| Mar 4, 2025 | 945.00 | 951.00 | 936.00 | 946.00 | 946.00 | 20,500 |
| Mar 3, 2025 | 935.00 | 946.00 | 935.00 | 945.00 | 945.00 | 72,100 |
| Feb 28, 2025 | 948.00 | 949.00 | 919.00 | 930.00 | 930.00 | 77,000 |
| Feb 27, 2025 | 933.00 | 957.00 | 933.00 | 957.00 | 957.00 | 26,600 |
| Feb 26, 2025 | 950.00 | 955.00 | 933.00 | 933.00 | 933.00 | 67,800 |
| Feb 25, 2025 | 951.00 | 957.00 | 950.00 | 950.00 | 950.00 | 37,900 |
| Feb 21, 2025 | 972.00 | 975.00 | 961.00 | 961.00 | 961.00 | 35,100 |
| Feb 20, 2025 | 980.00 | 980.00 | 970.00 | 972.00 | 972.00 | 32,500 |
| Feb 19, 2025 | 981.00 | 982.00 | 977.00 | 980.00 | 980.00 | 23,600 |
| Feb 18, 2025 | 975.00 | 982.00 | 975.00 | 981.00 | 981.00 | 30,000 |
| Feb 17, 2025 | 976.00 | 976.00 | 968.00 | 975.00 | 975.00 | 31,700 |
| Feb 14, 2025 | 977.00 | 979.00 | 965.00 | 976.00 | 976.00 | 35,600 |
| Feb 13, 2025 | 977.00 | 979.00 | 972.00 | 972.00 | 972.00 | 20,100 |
| Feb 12, 2025 | 972.00 | 984.00 | 971.00 | 973.00 | 973.00 | 52,300 |
| Feb 10, 2025 | 970.00 | 981.00 | 967.00 | 972.00 | 972.00 | 51,000 |
| Feb 7, 2025 | 972.00 | 976.00 | 969.00 | 969.00 | 969.00 | 28,000 |
| Feb 6, 2025 | 969.00 | 989.00 | 969.00 | 975.00 | 975.00 | 60,100 |
| Feb 5, 2025 | 961.00 | 967.00 | 950.00 | 967.00 | 967.00 | 73,900 |
| Feb 4, 2025 | 960.00 | 967.00 | 955.00 | 966.00 | 966.00 | 78,700 |
| Feb 3, 2025 | 951.00 | 962.00 | 947.00 | 950.00 | 950.00 | 149,900 |
| Jan 31, 2025 | 987.00 | 990.00 | 962.00 | 964.00 | 964.00 | 265,200 |
| Jan 30, 2025 | 10 Dividend | |||||
| Jan 30, 2025 | 998.00 | 1,009.00 | 989.00 | 995.00 | 995.00 | 454,500 |
| Jan 29, 2025 | 1,053.00 | 1,058.00 | 1,041.00 | 1,056.00 | 1,046.00 | 221,800 |
| Jan 28, 2025 | 1,043.00 | 1,054.00 | 1,039.00 | 1,045.00 | 1,035.10 | 116,300 |
| Jan 27, 2025 | 1,047.00 | 1,050.00 | 1,041.00 | 1,041.00 | 1,031.14 | 74,200 |
| Jan 24, 2025 | 1,045.00 | 1,046.00 | 1,037.00 | 1,045.00 | 1,035.10 | 65,000 |
| Jan 23, 2025 | 1,034.00 | 1,045.00 | 1,031.00 | 1,031.00 | 1,021.24 | 71,400 |
| Jan 22, 2025 | 1,035.00 | 1,039.00 | 1,025.00 | 1,030.00 | 1,020.25 | 50,600 |
| Jan 21, 2025 | 1,027.00 | 1,045.00 | 1,026.00 | 1,035.00 | 1,025.20 | 141,500 |
| Jan 20, 2025 | 1,002.00 | 1,018.00 | 999.00 | 1,018.00 | 1,008.36 | 131,300 |
| Jan 17, 2025 | 988.00 | 1,001.00 | 988.00 | 1,001.00 | 991.52 | 66,100 |
| Jan 16, 2025 | 999.00 | 1,005.00 | 986.00 | 992.00 | 982.61 | 94,100 |
| Jan 15, 2025 | 1,002.00 | 1,014.00 | 986.00 | 997.00 | 987.56 | 112,800 |
| Jan 14, 2025 | 1,016.00 | 1,020.00 | 997.00 | 1,003.00 | 993.50 | 139,400 |
| Jan 10, 2025 | 1,014.00 | 1,021.00 | 1,010.00 | 1,014.00 | 1,004.40 | 52,800 |
| Jan 9, 2025 | 1,021.00 | 1,023.00 | 1,009.00 | 1,011.00 | 1,001.43 | 96,700 |
| Jan 8, 2025 | 1,040.00 | 1,041.00 | 1,025.00 | 1,026.00 | 1,016.28 | 102,100 |
| Jan 7, 2025 | 1,062.00 | 1,067.00 | 1,045.00 | 1,050.00 | 1,040.06 | 99,500 |
| Jan 6, 2025 | 1,083.00 | 1,090.00 | 1,051.00 | 1,051.00 | 1,041.05 | 132,300 |
| Dec 30, 2024 | 1,075.00 | 1,093.00 | 1,068.00 | 1,076.00 | 1,065.81 | 102,800 |
| Dec 27, 2024 | 1,070.00 | 1,077.00 | 1,058.00 | 1,070.00 | 1,059.87 | 86,200 |
| Dec 26, 2024 | 1,051.00 | 1,065.00 | 1,044.00 | 1,044.00 | 1,034.11 | 76,900 |
| Dec 25, 2024 | 1,042.00 | 1,056.00 | 1,036.00 | 1,053.00 | 1,043.03 | 55,300 |
| Dec 24, 2024 | 1,046.00 | 1,046.00 | 1,015.00 | 1,041.00 | 1,031.14 | 43,100 |
| Dec 23, 2024 | 1,021.00 | 1,057.00 | 1,021.00 | 1,044.00 | 1,034.11 | 67,800 |
| Dec 20, 2024 | 1,035.00 | 1,040.00 | 1,015.00 | 1,020.00 | 1,010.34 | 57,300 |
| Dec 19, 2024 | 1,002.00 | 1,025.00 | 1,002.00 | 1,019.00 | 1,009.35 | 86,000 |
| Dec 18, 2024 | 1,038.00 | 1,040.00 | 1,018.00 | 1,018.00 | 1,008.36 | 52,100 |
| Dec 17, 2024 | 1,025.00 | 1,044.00 | 1,020.00 | 1,031.00 | 1,021.24 | 36,300 |
| Dec 16, 2024 | 1,033.00 | 1,049.00 | 1,006.00 | 1,029.00 | 1,019.26 | 71,700 |
| Dec 13, 2024 | 1,010.00 | 1,058.00 | 1,009.00 | 1,034.00 | 1,024.21 | 251,800 |
| Dec 12, 2024 | 942.00 | 1,031.00 | 941.00 | 1,013.00 | 1,003.41 | 294,600 |
| Dec 11, 2024 | 924.00 | 955.00 | 920.00 | 937.00 | 928.13 | 358,100 |
| Dec 10, 2024 | 1,010.00 | 1,015.00 | 995.00 | 999.00 | 989.54 | 188,900 |
| Dec 9, 2024 | 994.00 | 1,005.00 | 991.00 | 1,005.00 | 995.48 | 47,800 |
| Dec 6, 2024 | 990.00 | 991.00 | 978.00 | 982.00 | 972.70 | 49,000 |
| Dec 5, 2024 | 990.00 | 995.00 | 988.00 | 990.00 | 980.63 | 42,600 |
| Dec 4, 2024 | 1,003.00 | 1,003.00 | 986.00 | 986.00 | 976.66 | 60,100 |
| Dec 3, 2024 | 1,002.00 | 1,005.00 | 991.00 | 1,004.00 | 994.49 | 49,000 |
| Dec 2, 2024 | 998.00 | 1,005.00 | 991.00 | 998.00 | 988.55 | 47,000 |
| Nov 29, 2024 | 981.00 | 997.00 | 980.00 | 997.00 | 987.56 | 67,800 |
| Nov 28, 2024 | 968.00 | 982.00 | 968.00 | 981.00 | 971.71 | 27,900 |
| Nov 27, 2024 | 985.00 | 985.00 | 967.00 | 967.00 | 957.84 | 29,300 |
| Nov 26, 2024 | 978.00 | 986.00 | 970.00 | 984.00 | 974.68 | 23,900 |
| Nov 25, 2024 | 978.00 | 988.00 | 977.00 | 977.00 | 967.75 | 29,200 |
| Nov 22, 2024 | 976.00 | 979.00 | 966.00 | 977.00 | 967.75 | 17,800 |
| Nov 21, 2024 | 966.00 | 977.00 | 963.00 | 974.00 | 964.78 | 41,300 |
| Nov 20, 2024 | 950.00 | 964.00 | 946.00 | 964.00 | 954.87 | 53,300 |
| Nov 19, 2024 | 942.00 | 948.00 | 942.00 | 948.00 | 939.02 | 24,200 |
| Nov 18, 2024 | 932.00 | 949.00 | 932.00 | 945.00 | 936.05 | 38,500 |
| Nov 15, 2024 | 929.00 | 937.00 | 921.00 | 932.00 | 923.17 | 18,700 |
| Nov 14, 2024 | 925.00 | 931.00 | 920.00 | 925.00 | 916.24 | 8,100 |
| Nov 13, 2024 | 925.00 | 936.00 | 925.00 | 925.00 | 916.24 | 14,100 |
| Nov 12, 2024 | 935.00 | 943.00 | 925.00 | 925.00 | 916.24 | 24,900 |
| Nov 11, 2024 | 933.00 | 936.00 | 928.00 | 936.00 | 927.14 | 16,500 |
| Nov 8, 2024 | 929.00 | 934.00 | 924.00 | 934.00 | 925.16 | 25,300 |
| Nov 7, 2024 | 913.00 | 933.00 | 913.00 | 924.00 | 915.25 | 37,700 |
| Nov 6, 2024 | 909.00 | 922.00 | 909.00 | 910.00 | 901.38 | 19,900 |
| Nov 5, 2024 | 911.00 | 915.00 | 905.00 | 909.00 | 900.39 | 13,900 |
| Nov 1, 2024 | 914.00 | 921.00 | 908.00 | 913.00 | 904.35 | 21,100 |
| Oct 31, 2024 | 904.00 | 924.00 | 904.00 | 921.00 | 912.28 | 28,500 |
| Oct 30, 2024 | 923.00 | 928.00 | 902.00 | 902.00 | 893.46 | 93,000 |
| Oct 29, 2024 | 917.00 | 927.00 | 917.00 | 923.00 | 914.26 | 19,200 |
| Oct 28, 2024 | 891.00 | 915.00 | 889.00 | 915.00 | 906.34 | 30,500 |
| Oct 25, 2024 | 897.00 | 902.00 | 887.00 | 900.00 | 891.48 | 55,600 |
| Oct 24, 2024 | 905.00 | 905.00 | 891.00 | 896.00 | 887.52 | 63,300 |
| Oct 23, 2024 | 917.00 | 917.00 | 908.00 | 909.00 | 900.39 | 19,200 |
| Oct 22, 2024 | 932.00 | 932.00 | 904.00 | 911.00 | 902.37 | 58,400 |
| Oct 21, 2024 | 922.00 | 931.00 | 918.00 | 929.00 | 920.20 | 19,900 |
| Oct 18, 2024 | 931.00 | 931.00 | 921.00 | 921.00 | 912.28 | 25,800 |
| Oct 17, 2024 | 943.00 | 943.00 | 928.00 | 930.00 | 921.19 | 11,400 |
| Oct 16, 2024 | 930.00 | 942.00 | 930.00 | 936.00 | 927.14 | 18,500 |
| Oct 15, 2024 | 934.00 | 939.00 | 927.00 | 931.00 | 922.18 | 16,400 |
| Oct 11, 2024 | 924.00 | 931.00 | 922.00 | 922.00 | 913.27 | 10,100 |
| Oct 10, 2024 | 940.00 | 940.00 | 922.00 | 922.00 | 913.27 | 47,100 |
| Oct 9, 2024 | 951.00 | 955.00 | 935.00 | 940.00 | 931.10 | 25,700 |
| Oct 8, 2024 | 952.00 | 955.00 | 943.00 | 948.00 | 939.02 | 19,800 |
| Oct 7, 2024 | 962.00 | 965.00 | 950.00 | 950.00 | 941.00 | 37,400 |
| Oct 4, 2024 | 935.00 | 955.00 | 935.00 | 952.00 | 942.98 | 42,500 |
| Oct 3, 2024 | 933.00 | 946.00 | 931.00 | 931.00 | 922.18 | 27,600 |
| Oct 2, 2024 | 930.00 | 935.00 | 923.00 | 923.00 | 914.26 | 30,000 |
| Oct 1, 2024 | 932.00 | 944.00 | 928.00 | 944.00 | 935.06 | 11,700 |
| Sep 30, 2024 | 929.00 | 947.00 | 922.00 | 925.00 | 916.24 | 36,800 |
| Sep 27, 2024 | 937.00 | 951.00 | 933.00 | 949.00 | 940.01 | 55,600 |
| Sep 26, 2024 | 927.00 | 929.00 | 920.00 | 928.00 | 919.21 | 33,200 |
| Sep 25, 2024 | 930.00 | 937.00 | 925.00 | 929.00 | 920.20 | 21,100 |
| Sep 24, 2024 | 951.00 | 951.00 | 929.00 | 929.00 | 920.20 | 48,500 |
| Sep 20, 2024 | 929.00 | 954.00 | 921.00 | 943.00 | 934.07 | 63,600 |
| Sep 19, 2024 | 913.00 | 924.00 | 913.00 | 920.00 | 911.29 | 23,500 |
| Sep 18, 2024 | 907.00 | 922.00 | 907.00 | 910.00 | 901.38 | 44,900 |
| Sep 17, 2024 | 912.00 | 915.00 | 890.00 | 900.00 | 891.48 | 49,500 |
| Sep 13, 2024 | 901.00 | 915.00 | 899.00 | 909.00 | 900.39 | 34,400 |
| Sep 12, 2024 | 910.00 | 926.00 | 901.00 | 907.00 | 898.41 | 51,100 |
| Sep 11, 2024 | 925.00 | 925.00 | 890.00 | 899.00 | 890.49 | 120,900 |
| Sep 10, 2024 | 931.00 | 956.00 | 915.00 | 926.00 | 917.23 | 201,100 |
| Sep 9, 2024 | 902.00 | 957.00 | 902.00 | 946.00 | 937.04 | 189,200 |
| Sep 6, 2024 | 996.00 | 1,003.00 | 944.00 | 944.00 | 935.06 | 462,200 |
| Sep 5, 2024 | 882.00 | 1,019.00 | 882.00 | 996.00 | 986.57 | 1,256,500 |
| Sep 4, 2024 | 914.00 | 918.00 | 883.00 | 887.00 | 878.60 | 76,600 |
| Sep 3, 2024 | 921.00 | 935.00 | 918.00 | 925.00 | 916.24 | 38,400 |
| Sep 2, 2024 | 910.00 | 928.00 | 906.00 | 918.00 | 909.31 | 17,100 |
| Aug 30, 2024 | 905.00 | 916.00 | 894.00 | 909.00 | 900.39 | 40,200 |
| Aug 29, 2024 | 905.00 | 911.00 | 900.00 | 900.00 | 891.48 | 16,300 |
| Aug 28, 2024 | 907.00 | 912.00 | 897.00 | 905.00 | 896.43 | 21,400 |
| Aug 27, 2024 | 912.00 | 916.00 | 905.00 | 914.00 | 905.34 | 19,000 |
| Aug 26, 2024 | 903.00 | 919.00 | 902.00 | 903.00 | 894.45 | 30,100 |
| Aug 23, 2024 | 902.00 | 913.00 | 897.00 | 910.00 | 901.38 | 25,800 |
| Aug 22, 2024 | 883.00 | 897.00 | 878.00 | 897.00 | 888.51 | 26,700 |
| Aug 21, 2024 | 871.00 | 884.00 | 870.00 | 880.00 | 871.67 | 15,400 |
| Aug 20, 2024 | 877.00 | 890.00 | 872.00 | 879.00 | 870.68 | 31,300 |
| Aug 19, 2024 | 885.00 | 885.00 | 862.00 | 862.00 | 853.84 | 33,700 |
| Aug 16, 2024 | 881.00 | 896.00 | 872.00 | 885.00 | 876.62 | 36,100 |
| Aug 15, 2024 | 855.00 | 870.00 | 854.00 | 864.00 | 855.82 | 22,000 |
| Aug 14, 2024 | 853.00 | 861.00 | 846.00 | 854.00 | 845.91 | 22,600 |
| Aug 13, 2024 | 830.00 | 858.00 | 830.00 | 853.00 | 844.92 | 35,100 |
| Aug 9, 2024 | 828.00 | 843.00 | 806.00 | 822.00 | 814.22 | 42,500 |
| Aug 8, 2024 | 818.00 | 836.00 | 805.00 | 805.00 | 797.38 | 38,600 |
| Aug 7, 2024 | 782.00 | 833.00 | 779.00 | 814.00 | 806.29 | 41,300 |
| Aug 6, 2024 | 786.00 | 810.00 | 778.00 | 797.00 | 789.45 | 91,600 |
| Aug 5, 2024 | 844.00 | 846.00 | 724.00 | 732.00 | 725.07 | 238,200 |
| Aug 2, 2024 | 900.00 | 900.00 | 874.00 | 874.00 | 865.72 | 150,400 |
| Aug 1, 2024 | 940.00 | 944.00 | 913.00 | 923.00 | 914.26 | 56,400 |
| Jul 31, 2024 | 938.00 | 957.00 | 924.00 | 953.00 | 943.98 | 55,700 |
| Jul 30, 2024 | 10 Dividend | |||||
| Jul 30, 2024 | 961.00 | 970.00 | 936.00 | 936.00 | 927.14 | 108,700 |
| Jul 29, 2024 | 967.00 | 975.00 | 963.00 | 970.00 | 950.91 | 42,500 |
| Jul 26, 2024 | 965.00 | 967.00 | 957.00 | 957.00 | 938.16 | 33,800 |
| Jul 25, 2024 | 974.00 | 974.00 | 966.00 | 967.00 | 947.97 | 38,000 |
| Jul 24, 2024 | 980.00 | 984.00 | 974.00 | 975.00 | 955.81 | 18,300 |
| Jul 23, 2024 | 979.00 | 987.00 | 979.00 | 980.00 | 960.71 | 14,600 |
| Jul 22, 2024 | 985.00 | 986.00 | 977.00 | 983.00 | 963.65 | 23,700 |
| Jul 19, 2024 | 995.00 | 995.00 | 983.00 | 988.00 | 968.55 | 28,700 |
| Jul 18, 2024 | 993.00 | 999.00 | 991.00 | 997.00 | 977.38 | 13,800 |
| Jul 17, 2024 | 989.00 | 998.00 | 989.00 | 998.00 | 978.36 | 21,600 |
| Jul 16, 2024 | 993.00 | 993.00 | 985.00 | 987.00 | 967.57 | 20,100 |
| Jul 12, 2024 | 975.00 | 993.00 | 975.00 | 993.00 | 973.46 | 25,500 |
| Jul 11, 2024 | 988.00 | 988.00 | 972.00 | 988.00 | 968.55 | 24,700 |
| Jul 10, 2024 | 987.00 | 989.00 | 968.00 | 973.00 | 953.85 | 90,700 |
| Jul 9, 2024 | 999.00 | 1,003.00 | 990.00 | 990.00 | 970.52 | 51,500 |
| Jul 8, 2024 | 1,018.00 | 1,018.00 | 997.00 | 999.00 | 979.34 | 29,200 |
| Jul 5, 2024 | 1,013.00 | 1,018.00 | 1,004.00 | 1,009.00 | 989.14 | 35,700 |
| Jul 4, 2024 | 1,011.00 | 1,019.00 | 1,011.00 | 1,013.00 | 993.06 | 22,900 |
| Jul 3, 2024 | 1,006.00 | 1,013.00 | 1,005.00 | 1,011.00 | 991.10 | 16,600 |
| Jul 2, 2024 | 1,000.00 | 1,007.00 | 997.00 | 1,006.00 | 986.20 | 21,000 |
| Jul 1, 2024 | 1,011.00 | 1,011.00 | 996.00 | 996.00 | 976.40 | 41,000 |
| Jun 28, 2024 | 1,019.00 | 1,025.00 | 1,011.00 | 1,011.00 | 991.10 | 22,400 |
| Jun 27, 2024 | 1,010.00 | 1,020.00 | 1,010.00 | 1,011.00 | 991.10 | 25,700 |
| Jun 26, 2024 | 1,020.00 | 1,025.00 | 1,012.00 | 1,013.00 | 993.06 | 17,300 |
| Jun 25, 2024 | 1,008.00 | 1,027.00 | 1,008.00 | 1,014.00 | 994.04 | 37,400 |
| Jun 24, 2024 | 1,000.00 | 1,008.00 | 1,000.00 | 1,002.00 | 982.28 | 15,400 |
| Jun 21, 2024 | 1,001.00 | 1,008.00 | 999.00 | 999.00 | 979.34 | 17,200 |
| Jun 20, 2024 | 1,014.00 | 1,014.00 | 1,000.00 | 1,001.00 | 981.30 | 21,200 |
| Jun 19, 2024 | 1,020.00 | 1,021.00 | 1,007.00 | 1,014.00 | 994.04 | 23,500 |
| Jun 18, 2024 | 1,005.00 | 1,029.00 | 1,005.00 | 1,011.00 | 991.10 | 29,300 |
| Jun 17, 2024 | 1,020.00 | 1,039.00 | 998.00 | 1,005.00 | 985.22 | 59,600 |
| Jun 14, 2024 | 1,007.00 | 1,015.00 | 1,001.00 | 1,001.00 | 981.30 | 33,900 |
| Jun 13, 2024 | 1,024.00 | 1,027.00 | 1,009.00 | 1,009.00 | 989.14 | 40,500 |
| Jun 12, 2024 | 1,015.00 | 1,029.00 | 1,012.00 | 1,019.00 | 998.94 | 58,000 |
| Jun 11, 2024 | 1,030.00 | 1,050.00 | 1,015.00 | 1,016.00 | 996.00 | 138,400 |
| Jun 10, 2024 | 975.00 | 1,033.00 | 971.00 | 1,033.00 | 1,012.67 | 564,100 |
Related Tickers
0D6.F Kinovo plc
0.9800
0.00%
CLLN.L Carillion plc
7W71.F Sweco AB (publ)
14.87
-1.20%
AVHNF Ackermans & Van Haaren NV
250.00
0.00%
0310.KL UUE Holdings Berhad
0.7550
-0.66%
1547.HK IBI GROUP HLDGS
0.255
+2.41%
KLRGF Keller Group plc
20.53
-2.31%
0QNT.IL Implenia AG
52.00
-1.33%
BABl.XC
HOT.F HOCHTIEF Aktiengesellschaft
160.00
-2.91%