Tokyo - Delayed Quote JPY
Tokyu Construction Co., Ltd. (1720.T)
818.00
-3.00
(-0.37%)
At close: May 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 820.00 | 827.00 | 817.00 | 818.00 | 818.00 | 210,100 |
| May 1, 2025 | 828.00 | 829.00 | 817.00 | 821.00 | 821.00 | 196,100 |
| Apr 30, 2025 | 826.00 | 828.00 | 816.00 | 827.00 | 827.00 | 260,900 |
| Apr 28, 2025 | 825.00 | 830.00 | 821.00 | 826.00 | 826.00 | 252,600 |
| Apr 25, 2025 | 829.00 | 833.00 | 822.00 | 825.00 | 825.00 | 234,100 |
| Apr 24, 2025 | 832.00 | 845.00 | 830.00 | 836.00 | 836.00 | 444,700 |
| Apr 23, 2025 | 820.00 | 842.00 | 816.00 | 841.00 | 841.00 | 1,042,400 |
| Apr 22, 2025 | 800.00 | 805.00 | 797.00 | 805.00 | 805.00 | 188,500 |
| Apr 21, 2025 | 794.00 | 804.00 | 793.00 | 803.00 | 803.00 | 184,200 |
| Apr 18, 2025 | 788.00 | 799.00 | 786.00 | 796.00 | 796.00 | 231,300 |
| Apr 17, 2025 | 776.00 | 784.00 | 774.00 | 783.00 | 783.00 | 197,600 |
| Apr 16, 2025 | 777.00 | 779.00 | 771.00 | 775.00 | 775.00 | 197,200 |
| Apr 15, 2025 | 780.00 | 781.00 | 771.00 | 774.00 | 774.00 | 146,300 |
| Apr 14, 2025 | 772.00 | 780.00 | 769.00 | 774.00 | 774.00 | 187,400 |
| Apr 11, 2025 | 768.00 | 768.00 | 748.00 | 764.00 | 764.00 | 309,300 |
| Apr 10, 2025 | 770.00 | 772.00 | 760.00 | 770.00 | 770.00 | 418,300 |
| Apr 9, 2025 | 751.00 | 756.00 | 740.00 | 749.00 | 749.00 | 456,300 |
| Apr 8, 2025 | 748.00 | 766.00 | 741.00 | 756.00 | 756.00 | 430,000 |
| Apr 7, 2025 | 706.00 | 736.00 | 698.00 | 723.00 | 723.00 | 645,500 |
| Apr 4, 2025 | 763.00 | 763.00 | 746.00 | 757.00 | 757.00 | 472,900 |
| Apr 3, 2025 | 750.00 | 774.00 | 750.00 | 772.00 | 772.00 | 395,100 |
| Apr 2, 2025 | 794.00 | 796.00 | 777.00 | 778.00 | 778.00 | 309,300 |
| Apr 1, 2025 | 802.00 | 810.00 | 798.00 | 799.00 | 799.00 | 394,000 |
| Mar 31, 2025 | 790.00 | 802.00 | 783.00 | 797.00 | 797.00 | 469,000 |
| Mar 28, 2025 | 19 Dividend | |||||
| Mar 28, 2025 | 787.00 | 807.00 | 784.00 | 805.00 | 805.00 | 555,700 |
| Mar 27, 2025 | 809.00 | 817.00 | 806.00 | 815.00 | 796.00 | 492,000 |
| Mar 26, 2025 | 810.00 | 817.00 | 805.00 | 813.00 | 794.05 | 376,500 |
| Mar 25, 2025 | 810.00 | 813.00 | 803.00 | 808.00 | 789.16 | 230,300 |
| Mar 24, 2025 | 803.00 | 809.00 | 802.00 | 809.00 | 790.14 | 197,500 |
| Mar 21, 2025 | 807.00 | 810.00 | 802.00 | 802.00 | 783.30 | 302,800 |
| Mar 19, 2025 | 798.00 | 810.00 | 798.00 | 806.00 | 787.21 | 311,400 |
| Mar 18, 2025 | 796.00 | 801.00 | 796.00 | 800.00 | 781.35 | 338,500 |
| Mar 17, 2025 | 787.00 | 796.00 | 787.00 | 793.00 | 774.51 | 260,300 |
| Mar 14, 2025 | 780.00 | 787.00 | 778.00 | 782.00 | 763.77 | 248,200 |
| Mar 13, 2025 | 780.00 | 786.00 | 776.00 | 782.00 | 763.77 | 261,400 |
| Mar 12, 2025 | 772.00 | 783.00 | 770.00 | 779.00 | 760.84 | 264,700 |
| Mar 11, 2025 | 778.00 | 778.00 | 767.00 | 774.00 | 755.96 | 396,300 |
| Mar 10, 2025 | 794.00 | 794.00 | 783.00 | 783.00 | 764.75 | 178,100 |
| Mar 7, 2025 | 780.00 | 789.00 | 775.00 | 788.00 | 769.63 | 293,800 |
| Mar 6, 2025 | 787.00 | 791.00 | 785.00 | 788.00 | 769.63 | 271,500 |
| Mar 5, 2025 | 781.00 | 785.00 | 780.00 | 783.00 | 764.75 | 244,200 |
| Mar 4, 2025 | 780.00 | 783.00 | 775.00 | 781.00 | 762.79 | 280,900 |
| Mar 3, 2025 | 784.00 | 788.00 | 782.00 | 785.00 | 766.70 | 210,300 |
| Feb 28, 2025 | 780.00 | 784.00 | 775.00 | 780.00 | 761.82 | 436,200 |
| Feb 27, 2025 | 770.00 | 782.00 | 768.00 | 780.00 | 761.82 | 235,500 |
| Feb 26, 2025 | 775.00 | 775.00 | 760.00 | 766.00 | 748.14 | 233,800 |
| Feb 25, 2025 | 760.00 | 773.00 | 760.00 | 771.00 | 753.03 | 326,100 |
| Feb 21, 2025 | 767.00 | 768.00 | 763.00 | 766.00 | 748.14 | 562,000 |
| Feb 20, 2025 | 789.00 | 790.00 | 768.00 | 772.00 | 754.00 | 536,200 |
| Feb 19, 2025 | 790.00 | 798.00 | 789.00 | 791.00 | 772.56 | 345,600 |
| Feb 18, 2025 | 790.00 | 792.00 | 782.00 | 792.00 | 773.54 | 259,000 |
| Feb 17, 2025 | 796.00 | 804.00 | 789.00 | 793.00 | 774.51 | 403,200 |
| Feb 14, 2025 | 793.00 | 800.00 | 787.00 | 800.00 | 781.35 | 560,100 |
| Feb 13, 2025 | 791.00 | 805.00 | 790.00 | 796.00 | 777.44 | 1,063,900 |
| Feb 12, 2025 | 768.00 | 768.00 | 760.00 | 763.00 | 745.21 | 301,200 |
| Feb 10, 2025 | 755.00 | 763.00 | 755.00 | 759.00 | 741.31 | 248,000 |
| Feb 7, 2025 | 751.00 | 759.00 | 750.00 | 755.00 | 737.40 | 335,600 |
| Feb 6, 2025 | 746.00 | 752.00 | 744.00 | 750.00 | 732.52 | 344,000 |
| Feb 5, 2025 | 740.00 | 748.00 | 739.00 | 743.00 | 725.68 | 414,800 |
| Feb 4, 2025 | 738.00 | 741.00 | 734.00 | 739.00 | 721.77 | 344,000 |
| Feb 3, 2025 | 731.00 | 736.00 | 726.00 | 733.00 | 715.91 | 454,200 |
| Jan 31, 2025 | 738.00 | 739.00 | 734.00 | 738.00 | 720.80 | 337,900 |
| Jan 30, 2025 | 736.00 | 738.00 | 730.00 | 738.00 | 720.80 | 491,600 |
| Jan 29, 2025 | 739.00 | 742.00 | 735.00 | 740.00 | 722.75 | 512,600 |
| Jan 28, 2025 | 723.00 | 740.00 | 723.00 | 739.00 | 721.77 | 652,300 |
| Jan 27, 2025 | 723.00 | 728.00 | 721.00 | 725.00 | 708.10 | 212,600 |
| Jan 24, 2025 | 723.00 | 726.00 | 718.00 | 718.00 | 701.26 | 229,000 |
| Jan 23, 2025 | 717.00 | 721.00 | 714.00 | 721.00 | 704.19 | 236,300 |
| Jan 22, 2025 | 721.00 | 724.00 | 720.00 | 722.00 | 705.17 | 209,600 |
| Jan 21, 2025 | 720.00 | 721.00 | 717.00 | 717.00 | 700.28 | 221,400 |
| Jan 20, 2025 | 714.00 | 719.00 | 712.00 | 715.00 | 698.33 | 259,600 |
| Jan 17, 2025 | 706.00 | 712.00 | 702.00 | 708.00 | 691.49 | 314,800 |
| Jan 16, 2025 | 711.00 | 714.00 | 707.00 | 708.00 | 691.49 | 192,800 |
| Jan 15, 2025 | 712.00 | 715.00 | 709.00 | 712.00 | 695.40 | 179,400 |
| Jan 14, 2025 | 717.00 | 719.00 | 709.00 | 711.00 | 694.42 | 309,600 |
| Jan 10, 2025 | 721.00 | 725.00 | 717.00 | 717.00 | 700.28 | 285,800 |
| Jan 9, 2025 | 727.00 | 727.00 | 722.00 | 723.00 | 706.14 | 227,400 |
| Jan 8, 2025 | 731.00 | 731.00 | 725.00 | 726.00 | 709.07 | 293,400 |
| Jan 7, 2025 | 735.00 | 738.00 | 725.00 | 730.00 | 712.98 | 296,000 |
| Jan 6, 2025 | 724.00 | 732.00 | 723.00 | 729.00 | 712.00 | 373,200 |
| Dec 30, 2024 | 723.00 | 728.00 | 720.00 | 721.00 | 704.19 | 260,500 |
| Dec 27, 2024 | 722.00 | 724.00 | 719.00 | 723.00 | 706.14 | 273,500 |
| Dec 26, 2024 | 710.00 | 720.00 | 710.00 | 720.00 | 703.21 | 480,900 |
| Dec 25, 2024 | 705.00 | 710.00 | 702.00 | 708.00 | 691.49 | 245,900 |
| Dec 24, 2024 | 705.00 | 707.00 | 702.00 | 705.00 | 688.56 | 192,600 |
| Dec 23, 2024 | 703.00 | 704.00 | 700.00 | 702.00 | 685.63 | 210,200 |
| Dec 20, 2024 | 702.00 | 704.00 | 700.00 | 703.00 | 686.61 | 184,100 |
| Dec 19, 2024 | 697.00 | 703.00 | 697.00 | 700.00 | 683.68 | 175,500 |
| Dec 18, 2024 | 700.00 | 704.00 | 699.00 | 699.00 | 682.70 | 120,500 |
| Dec 17, 2024 | 707.00 | 709.00 | 701.00 | 701.00 | 684.66 | 158,600 |
| Dec 16, 2024 | 710.00 | 713.00 | 707.00 | 707.00 | 690.52 | 159,300 |
| Dec 13, 2024 | 712.00 | 715.00 | 708.00 | 714.00 | 697.35 | 316,300 |
| Dec 12, 2024 | 707.00 | 714.00 | 706.00 | 710.00 | 693.45 | 305,700 |
| Dec 11, 2024 | 700.00 | 709.00 | 700.00 | 706.00 | 689.54 | 280,900 |
| Dec 10, 2024 | 702.00 | 702.00 | 697.00 | 697.00 | 680.75 | 188,400 |
| Dec 9, 2024 | 699.00 | 702.00 | 697.00 | 701.00 | 684.66 | 183,900 |
| Dec 6, 2024 | 698.00 | 700.00 | 694.00 | 697.00 | 680.75 | 138,500 |
| Dec 5, 2024 | 700.00 | 700.00 | 696.00 | 699.00 | 682.70 | 133,900 |
| Dec 4, 2024 | 695.00 | 707.00 | 694.00 | 695.00 | 678.80 | 146,800 |
| Dec 3, 2024 | 694.00 | 701.00 | 694.00 | 699.00 | 682.70 | 248,700 |
| Dec 2, 2024 | 691.00 | 694.00 | 688.00 | 690.00 | 673.91 | 182,900 |
| Nov 29, 2024 | 694.00 | 695.00 | 690.00 | 690.00 | 673.91 | 93,200 |
| Nov 28, 2024 | 686.00 | 694.00 | 686.00 | 694.00 | 677.82 | 125,600 |
| Nov 27, 2024 | 694.00 | 695.00 | 685.00 | 688.00 | 671.96 | 256,300 |
| Nov 26, 2024 | 694.00 | 698.00 | 691.00 | 696.00 | 679.77 | 169,200 |
| Nov 25, 2024 | 702.00 | 703.00 | 694.00 | 694.00 | 677.82 | 183,900 |
| Nov 22, 2024 | 698.00 | 699.00 | 693.00 | 696.00 | 679.77 | 155,100 |
| Nov 21, 2024 | 698.00 | 702.00 | 695.00 | 697.00 | 680.75 | 105,300 |
| Nov 20, 2024 | 700.00 | 700.00 | 694.00 | 698.00 | 681.73 | 204,100 |
| Nov 19, 2024 | 697.00 | 703.00 | 695.00 | 701.00 | 684.66 | 220,200 |
| Nov 18, 2024 | 692.00 | 697.00 | 691.00 | 692.00 | 675.87 | 137,600 |
| Nov 15, 2024 | 693.00 | 697.00 | 688.00 | 692.00 | 675.87 | 245,300 |
| Nov 14, 2024 | 688.00 | 694.00 | 686.00 | 688.00 | 671.96 | 167,900 |
| Nov 13, 2024 | 693.00 | 699.00 | 687.00 | 691.00 | 674.89 | 277,700 |
| Nov 12, 2024 | 685.00 | 696.00 | 685.00 | 692.00 | 675.87 | 253,300 |
| Nov 11, 2024 | 687.00 | 688.00 | 681.00 | 683.00 | 667.08 | 213,900 |
| Nov 8, 2024 | 699.00 | 699.00 | 683.00 | 686.00 | 670.01 | 359,200 |
| Nov 7, 2024 | 690.00 | 702.00 | 690.00 | 700.00 | 683.68 | 423,800 |
| Nov 6, 2024 | 688.00 | 695.00 | 683.00 | 690.00 | 673.91 | 236,700 |
| Nov 5, 2024 | 685.00 | 686.00 | 682.00 | 682.00 | 666.10 | 154,900 |
| Nov 1, 2024 | 687.00 | 687.00 | 682.00 | 685.00 | 669.03 | 357,700 |
| Oct 31, 2024 | 690.00 | 694.00 | 688.00 | 691.00 | 674.89 | 212,300 |
| Oct 30, 2024 | 689.00 | 691.00 | 686.00 | 689.00 | 672.94 | 350,800 |
| Oct 29, 2024 | 688.00 | 690.00 | 686.00 | 687.00 | 670.98 | 222,500 |
| Oct 28, 2024 | 678.00 | 687.00 | 676.00 | 687.00 | 670.98 | 196,300 |
| Oct 25, 2024 | 684.00 | 685.00 | 678.00 | 680.00 | 664.15 | 203,700 |
| Oct 24, 2024 | 685.00 | 686.00 | 679.00 | 680.00 | 664.15 | 341,200 |
| Oct 23, 2024 | 689.00 | 692.00 | 687.00 | 687.00 | 670.98 | 213,700 |
| Oct 22, 2024 | 700.00 | 702.00 | 687.00 | 689.00 | 672.94 | 474,900 |
| Oct 21, 2024 | 704.00 | 705.00 | 700.00 | 700.00 | 683.68 | 168,600 |
| Oct 18, 2024 | 706.00 | 706.00 | 701.00 | 701.00 | 684.66 | 106,800 |
| Oct 17, 2024 | 705.00 | 705.00 | 702.00 | 702.00 | 685.63 | 146,500 |
| Oct 16, 2024 | 702.00 | 709.00 | 702.00 | 704.00 | 687.59 | 171,800 |
| Oct 15, 2024 | 704.00 | 706.00 | 700.00 | 704.00 | 687.59 | 260,800 |
| Oct 11, 2024 | 706.00 | 707.00 | 701.00 | 701.00 | 684.66 | 199,000 |
| Oct 10, 2024 | 706.00 | 706.00 | 703.00 | 704.00 | 687.59 | 164,800 |
| Oct 9, 2024 | 708.00 | 713.00 | 703.00 | 707.00 | 690.52 | 182,300 |
| Oct 8, 2024 | 713.00 | 714.00 | 706.00 | 707.00 | 690.52 | 267,600 |
| Oct 7, 2024 | 719.00 | 719.00 | 713.00 | 716.00 | 699.31 | 222,300 |
| Oct 4, 2024 | 711.00 | 715.00 | 711.00 | 714.00 | 697.35 | 110,800 |
| Oct 3, 2024 | 717.00 | 719.00 | 708.00 | 711.00 | 694.42 | 194,400 |
| Oct 2, 2024 | 708.00 | 714.00 | 707.00 | 709.00 | 692.47 | 260,900 |
| Oct 1, 2024 | 716.00 | 717.00 | 708.00 | 710.00 | 693.45 | 165,200 |
| Sep 30, 2024 | 706.00 | 712.00 | 705.00 | 706.00 | 689.54 | 404,300 |
| Sep 27, 2024 | 19 Dividend | |||||
| Sep 27, 2024 | 711.00 | 720.00 | 710.00 | 719.00 | 702.24 | 307,500 |
| Sep 26, 2024 | 726.00 | 729.00 | 722.00 | 727.00 | 691.49 | 598,600 |
| Sep 25, 2024 | 724.00 | 726.00 | 719.00 | 723.00 | 687.69 | 317,100 |
| Sep 24, 2024 | 729.00 | 731.00 | 724.00 | 724.00 | 688.64 | 271,600 |
| Sep 20, 2024 | 727.00 | 729.00 | 722.00 | 724.00 | 688.64 | 254,700 |
| Sep 19, 2024 | 724.00 | 728.00 | 722.00 | 722.00 | 686.74 | 224,600 |
| Sep 18, 2024 | 725.00 | 726.00 | 719.00 | 723.00 | 687.69 | 180,700 |
| Sep 17, 2024 | 725.00 | 725.00 | 713.00 | 719.00 | 683.89 | 291,200 |
| Sep 13, 2024 | 717.00 | 720.00 | 715.00 | 717.00 | 681.98 | 224,700 |
| Sep 12, 2024 | 723.00 | 726.00 | 715.00 | 718.00 | 682.93 | 242,100 |
| Sep 11, 2024 | 725.00 | 726.00 | 712.00 | 716.00 | 681.03 | 270,500 |
| Sep 10, 2024 | 724.00 | 729.00 | 724.00 | 725.00 | 689.59 | 147,400 |
| Sep 9, 2024 | 719.00 | 724.00 | 712.00 | 722.00 | 686.74 | 268,400 |
| Sep 6, 2024 | 736.00 | 736.00 | 726.00 | 728.00 | 692.45 | 276,900 |
| Sep 5, 2024 | 733.00 | 741.00 | 728.00 | 734.00 | 698.15 | 278,600 |
| Sep 4, 2024 | 739.00 | 743.00 | 734.00 | 735.00 | 699.10 | 378,300 |
| Sep 3, 2024 | 745.00 | 749.00 | 743.00 | 748.00 | 711.47 | 193,500 |
| Sep 2, 2024 | 748.00 | 748.00 | 739.00 | 742.00 | 705.76 | 180,400 |
| Aug 30, 2024 | 742.00 | 745.00 | 738.00 | 744.00 | 707.66 | 268,900 |
| Aug 29, 2024 | 745.00 | 746.00 | 737.00 | 742.00 | 705.76 | 221,200 |
| Aug 28, 2024 | 748.00 | 749.00 | 742.00 | 747.00 | 710.52 | 142,800 |
| Aug 27, 2024 | 744.00 | 750.00 | 742.00 | 750.00 | 713.37 | 135,800 |
| Aug 26, 2024 | 742.00 | 746.00 | 740.00 | 741.00 | 704.81 | 145,200 |
| Aug 23, 2024 | 736.00 | 747.00 | 736.00 | 742.00 | 705.76 | 169,200 |
| Aug 22, 2024 | 736.00 | 737.00 | 731.00 | 735.00 | 699.10 | 112,300 |
| Aug 21, 2024 | 735.00 | 736.00 | 730.00 | 734.00 | 698.15 | 95,600 |
| Aug 20, 2024 | 737.00 | 738.00 | 732.00 | 738.00 | 701.96 | 152,000 |
| Aug 19, 2024 | 735.00 | 738.00 | 729.00 | 731.00 | 695.30 | 291,900 |
| Aug 16, 2024 | 730.00 | 736.00 | 728.00 | 736.00 | 700.05 | 192,500 |
| Aug 15, 2024 | 724.00 | 727.00 | 720.00 | 725.00 | 689.59 | 215,900 |
| Aug 14, 2024 | 720.00 | 722.00 | 713.00 | 722.00 | 686.74 | 198,100 |
| Aug 13, 2024 | 718.00 | 720.00 | 710.00 | 715.00 | 680.08 | 245,500 |
| Aug 9, 2024 | 718.00 | 721.00 | 707.00 | 716.00 | 681.03 | 404,300 |
| Aug 8, 2024 | 712.00 | 717.00 | 703.00 | 703.00 | 668.67 | 420,900 |
| Aug 7, 2024 | 715.00 | 738.00 | 707.00 | 721.00 | 685.79 | 482,900 |
| Aug 6, 2024 | 718.00 | 741.00 | 708.00 | 723.00 | 687.69 | 617,100 |
| Aug 5, 2024 | 704.00 | 708.00 | 658.00 | 665.00 | 632.52 | 901,900 |
| Aug 2, 2024 | 754.00 | 755.00 | 737.00 | 737.00 | 701.01 | 770,200 |
| Aug 1, 2024 | 785.00 | 785.00 | 765.00 | 766.00 | 728.59 | 379,700 |
| Jul 31, 2024 | 778.00 | 791.00 | 776.00 | 791.00 | 752.37 | 262,300 |
| Jul 30, 2024 | 785.00 | 785.00 | 778.00 | 779.00 | 740.95 | 222,200 |
| Jul 29, 2024 | 778.00 | 789.00 | 778.00 | 784.00 | 745.71 | 293,500 |
| Jul 26, 2024 | 776.00 | 779.00 | 770.00 | 774.00 | 736.20 | 251,100 |
| Jul 25, 2024 | 771.00 | 778.00 | 767.00 | 773.00 | 735.25 | 471,800 |
| Jul 24, 2024 | 783.00 | 784.00 | 775.00 | 776.00 | 738.10 | 239,900 |
| Jul 23, 2024 | 780.00 | 784.00 | 779.00 | 782.00 | 743.81 | 243,100 |
| Jul 22, 2024 | 784.00 | 785.00 | 779.00 | 780.00 | 741.91 | 237,700 |
| Jul 19, 2024 | 787.00 | 787.00 | 781.00 | 784.00 | 745.71 | 212,900 |
| Jul 18, 2024 | 786.00 | 793.00 | 785.00 | 789.00 | 750.47 | 285,600 |
| Jul 17, 2024 | 788.00 | 790.00 | 785.00 | 788.00 | 749.52 | 272,000 |
| Jul 16, 2024 | 785.00 | 786.00 | 781.00 | 784.00 | 745.71 | 210,000 |
| Jul 12, 2024 | 781.00 | 785.00 | 778.00 | 783.00 | 744.76 | 324,900 |
| Jul 11, 2024 | 776.00 | 780.00 | 775.00 | 780.00 | 741.91 | 204,000 |
| Jul 10, 2024 | 777.00 | 777.00 | 771.00 | 775.00 | 737.15 | 207,600 |
| Jul 9, 2024 | 778.00 | 780.00 | 771.00 | 775.00 | 737.15 | 296,800 |
| Jul 8, 2024 | 781.00 | 782.00 | 775.00 | 780.00 | 741.91 | 268,800 |
| Jul 5, 2024 | 786.00 | 787.00 | 777.00 | 779.00 | 740.95 | 373,000 |
| Jul 4, 2024 | 782.00 | 786.00 | 779.00 | 786.00 | 747.61 | 195,900 |
| Jul 3, 2024 | 776.00 | 780.00 | 773.00 | 780.00 | 741.91 | 283,400 |
| Jul 2, 2024 | 769.00 | 778.00 | 767.00 | 776.00 | 738.10 | 279,700 |
| Jul 1, 2024 | 774.00 | 774.00 | 767.00 | 767.00 | 729.54 | 296,400 |
| Jun 28, 2024 | 772.00 | 772.00 | 767.00 | 770.00 | 732.39 | 204,000 |
| Jun 27, 2024 | 762.00 | 771.00 | 762.00 | 769.00 | 731.44 | 222,300 |
| Jun 26, 2024 | 760.00 | 764.00 | 757.00 | 761.00 | 723.83 | 264,400 |
| Jun 25, 2024 | 760.00 | 766.00 | 757.00 | 764.00 | 726.69 | 249,100 |
| Jun 24, 2024 | 760.00 | 760.00 | 754.00 | 757.00 | 720.03 | 219,000 |
| Jun 21, 2024 | 754.00 | 759.00 | 754.00 | 755.00 | 718.13 | 241,300 |
| Jun 20, 2024 | 755.00 | 756.00 | 750.00 | 755.00 | 718.13 | 205,900 |
| Jun 19, 2024 | 751.00 | 755.00 | 751.00 | 755.00 | 718.13 | 105,900 |
| Jun 18, 2024 | 755.00 | 758.00 | 750.00 | 750.00 | 713.37 | 163,500 |
| Jun 17, 2024 | 757.00 | 757.00 | 746.00 | 752.00 | 715.27 | 259,300 |
| Jun 14, 2024 | 749.00 | 761.00 | 749.00 | 759.00 | 721.93 | 276,500 |
| Jun 13, 2024 | 758.00 | 758.00 | 747.00 | 747.00 | 710.52 | 391,700 |
| Jun 12, 2024 | 760.00 | 760.00 | 755.00 | 757.00 | 720.03 | 198,600 |
| Jun 11, 2024 | 761.00 | 764.00 | 757.00 | 760.00 | 722.88 | 192,100 |
| Jun 10, 2024 | 754.00 | 763.00 | 753.00 | 762.00 | 724.79 | 193,400 |
| Jun 7, 2024 | 756.00 | 756.00 | 751.00 | 752.00 | 715.27 | 218,900 |
| Jun 6, 2024 | 761.00 | 764.00 | 756.00 | 756.00 | 719.08 | 228,200 |
| Jun 5, 2024 | 771.00 | 771.00 | 761.00 | 761.00 | 723.83 | 271,800 |
| Jun 4, 2024 | 775.00 | 775.00 | 768.00 | 772.00 | 734.30 | 274,100 |
| Jun 3, 2024 | 774.00 | 777.00 | 768.00 | 776.00 | 738.10 | 344,800 |
| May 31, 2024 | 770.00 | 772.00 | 763.00 | 770.00 | 732.39 | 364,400 |
| May 30, 2024 | 759.00 | 766.00 | 755.00 | 765.00 | 727.64 | 307,300 |
| May 29, 2024 | 764.00 | 768.00 | 761.00 | 761.00 | 723.83 | 177,600 |
| May 28, 2024 | 768.00 | 769.00 | 763.00 | 764.00 | 726.69 | 216,800 |
| May 27, 2024 | 766.00 | 768.00 | 762.00 | 765.00 | 727.64 | 207,600 |
| May 24, 2024 | 764.00 | 770.00 | 763.00 | 766.00 | 728.59 | 204,000 |
| May 23, 2024 | 768.00 | 769.00 | 761.00 | 766.00 | 728.59 | 323,800 |
| May 22, 2024 | 777.00 | 780.00 | 771.00 | 771.00 | 733.35 | 224,400 |
| May 21, 2024 | 779.00 | 782.00 | 774.00 | 779.00 | 740.95 | 254,500 |
| May 20, 2024 | 780.00 | 784.00 | 777.00 | 780.00 | 741.91 | 241,300 |
| May 17, 2024 | 766.00 | 779.00 | 764.00 | 776.00 | 738.10 | 309,700 |
| May 16, 2024 | 785.00 | 786.00 | 769.00 | 772.00 | 734.30 | 455,900 |
| May 15, 2024 | 797.00 | 798.00 | 785.00 | 785.00 | 746.66 | 418,100 |
| May 14, 2024 | 799.00 | 799.00 | 790.00 | 793.00 | 754.27 | 402,000 |
| May 13, 2024 | 805.00 | 805.00 | 795.00 | 801.00 | 761.88 | 394,900 |
| May 10, 2024 | 843.00 | 844.00 | 805.00 | 805.00 | 765.69 | 623,800 |
| May 9, 2024 | 840.00 | 845.00 | 832.00 | 843.00 | 801.83 | 203,200 |
| May 8, 2024 | 844.00 | 846.00 | 835.00 | 837.00 | 796.12 | 163,600 |
| May 7, 2024 | 852.00 | 854.00 | 844.00 | 844.00 | 802.78 | 167,400 |
| May 2, 2024 | 852.00 | 852.00 | 847.00 | 849.00 | 807.54 | 199,100 |
Related Tickers
I8D.F ISDN Holdings Limited
0.1970
-7.08%
6379.T RAIZNEXT Corporation
1,468.00
-1.14%
MBLINFRA.BO MBL Infrastructures Limited
40.15
-2.69%
JKIL.BO J. Kumar Infraprojects Limited
653.00
+3.47%
1934.T Yurtec Corporation
1,832.00
+0.27%
1949.T Sumitomo Densetsu Co.,Ltd.
5,120.00
0.00%
1762.T Takamatsu Construction Group Co., Ltd.
2,901.00
-0.48%
Q0X.SI Ley Choon Group Holdings Limited
0.0570
0.00%
1271.HK GRAND MING
1.840
-4.17%
1879.T Shinnihon Corporation
1,640.00
-0.91%