Tokyo - Delayed Quote JPY
Br. Holdings Corporation (1726.T)
332.00
-2.00
(-0.60%)
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 | 336.00 | 336.00 | 331.00 | 332.00 | 332.00 | 34,500 |
| May 1, 2025 | 335.00 | 335.00 | 332.00 | 334.00 | 334.00 | 28,800 |
| Apr 30, 2025 | 338.00 | 338.00 | 333.00 | 336.00 | 336.00 | 34,000 |
| Apr 28, 2025 | 333.00 | 338.00 | 333.00 | 338.00 | 338.00 | 89,500 |
| Apr 25, 2025 | 334.00 | 334.00 | 331.00 | 333.00 | 333.00 | 38,000 |
| Apr 24, 2025 | 336.00 | 336.00 | 331.00 | 335.00 | 335.00 | 40,000 |
| Apr 23, 2025 | 333.00 | 336.00 | 332.00 | 336.00 | 336.00 | 61,600 |
| Apr 22, 2025 | 331.00 | 333.00 | 329.00 | 331.00 | 331.00 | 31,200 |
| Apr 21, 2025 | 331.00 | 332.00 | 327.00 | 329.00 | 329.00 | 29,500 |
| Apr 18, 2025 | 326.00 | 331.00 | 325.00 | 331.00 | 331.00 | 37,300 |
| Apr 17, 2025 | 321.00 | 324.00 | 321.00 | 322.00 | 322.00 | 12,400 |
| Apr 16, 2025 | 326.00 | 327.00 | 322.00 | 322.00 | 322.00 | 19,300 |
| Apr 15, 2025 | 330.00 | 331.00 | 325.00 | 325.00 | 325.00 | 24,200 |
| Apr 14, 2025 | 324.00 | 328.00 | 324.00 | 327.00 | 327.00 | 27,900 |
| Apr 11, 2025 | 325.00 | 326.00 | 317.00 | 323.00 | 323.00 | 62,200 |
| Apr 10, 2025 | 330.00 | 330.00 | 321.00 | 325.00 | 325.00 | 65,700 |
| Apr 9, 2025 | 315.00 | 315.00 | 311.00 | 311.00 | 311.00 | 57,000 |
| Apr 8, 2025 | 312.00 | 320.00 | 309.00 | 319.00 | 319.00 | 82,000 |
| Apr 7, 2025 | 301.00 | 309.00 | 296.00 | 304.00 | 304.00 | 145,600 |
| Apr 4, 2025 | 327.00 | 327.00 | 314.00 | 317.00 | 317.00 | 141,300 |
| Apr 3, 2025 | 330.00 | 330.00 | 325.00 | 328.00 | 328.00 | 88,200 |
| Apr 2, 2025 | 337.00 | 337.00 | 331.00 | 331.00 | 331.00 | 81,800 |
| Apr 1, 2025 | 335.00 | 337.00 | 335.00 | 335.00 | 335.00 | 52,100 |
| Mar 31, 2025 | 343.00 | 343.00 | 335.00 | 335.00 | 335.00 | 118,100 |
| Mar 28, 2025 | 7.5 Dividend | |||||
| Mar 28, 2025 | 343.00 | 345.00 | 340.00 | 343.00 | 343.00 | 65,200 |
| Mar 27, 2025 | 348.00 | 348.00 | 344.00 | 347.00 | 339.50 | 106,100 |
| Mar 26, 2025 | 345.00 | 347.00 | 345.00 | 347.00 | 339.50 | 51,500 |
| Mar 25, 2025 | 346.00 | 346.00 | 344.00 | 345.00 | 337.54 | 47,700 |
| Mar 24, 2025 | 347.00 | 347.00 | 346.00 | 346.00 | 338.52 | 34,600 |
| Mar 21, 2025 | 349.00 | 349.00 | 347.00 | 348.00 | 340.48 | 31,300 |
| Mar 19, 2025 | 347.00 | 349.00 | 346.00 | 349.00 | 341.46 | 38,600 |
| Mar 18, 2025 | 346.00 | 349.00 | 346.00 | 348.00 | 340.48 | 43,400 |
| Mar 17, 2025 | 347.00 | 348.00 | 346.00 | 347.00 | 339.50 | 26,900 |
| Mar 14, 2025 | 345.00 | 347.00 | 345.00 | 345.00 | 337.54 | 58,900 |
| Mar 13, 2025 | 345.00 | 346.00 | 343.00 | 346.00 | 338.52 | 21,900 |
| Mar 12, 2025 | 344.00 | 346.00 | 344.00 | 346.00 | 338.52 | 34,100 |
| Mar 11, 2025 | 346.00 | 347.00 | 343.00 | 345.00 | 337.54 | 62,200 |
| Mar 10, 2025 | 346.00 | 346.00 | 344.00 | 346.00 | 338.52 | 28,500 |
| Mar 7, 2025 | 344.00 | 345.00 | 340.00 | 345.00 | 337.54 | 49,600 |
| Mar 6, 2025 | 344.00 | 345.00 | 343.00 | 345.00 | 337.54 | 35,400 |
| Mar 5, 2025 | 343.00 | 343.00 | 341.00 | 343.00 | 335.59 | 25,600 |
| Mar 4, 2025 | 343.00 | 343.00 | 340.00 | 341.00 | 333.63 | 23,800 |
| Mar 3, 2025 | 341.00 | 344.00 | 340.00 | 344.00 | 336.56 | 57,000 |
| Feb 28, 2025 | 343.00 | 343.00 | 339.00 | 339.00 | 331.67 | 39,600 |
| Feb 27, 2025 | 344.00 | 344.00 | 340.00 | 342.00 | 334.61 | 39,700 |
| Feb 26, 2025 | 340.00 | 341.00 | 339.00 | 340.00 | 332.65 | 34,800 |
| Feb 25, 2025 | 340.00 | 343.00 | 340.00 | 340.00 | 332.65 | 27,500 |
| Feb 21, 2025 | 342.00 | 343.00 | 340.00 | 340.00 | 332.65 | 53,600 |
| Feb 20, 2025 | 344.00 | 345.00 | 342.00 | 342.00 | 334.61 | 35,800 |
| Feb 19, 2025 | 346.00 | 346.00 | 344.00 | 344.00 | 336.56 | 17,300 |
| Feb 18, 2025 | 348.00 | 348.00 | 345.00 | 346.00 | 338.52 | 21,300 |
| Feb 17, 2025 | 343.00 | 347.00 | 343.00 | 346.00 | 338.52 | 41,100 |
| Feb 14, 2025 | 345.00 | 346.00 | 342.00 | 343.00 | 335.59 | 30,800 |
| Feb 13, 2025 | 345.00 | 346.00 | 341.00 | 346.00 | 338.52 | 37,600 |
| Feb 12, 2025 | 342.00 | 345.00 | 342.00 | 344.00 | 336.56 | 36,200 |
| Feb 10, 2025 | 343.00 | 345.00 | 338.00 | 341.00 | 333.63 | 72,800 |
| Feb 7, 2025 | 344.00 | 348.00 | 343.00 | 348.00 | 340.48 | 54,800 |
| Feb 6, 2025 | 345.00 | 345.00 | 343.00 | 343.00 | 335.59 | 19,200 |
| Feb 5, 2025 | 342.00 | 345.00 | 341.00 | 345.00 | 337.54 | 66,700 |
| Feb 4, 2025 | 338.00 | 341.00 | 338.00 | 338.00 | 330.69 | 25,500 |
| Feb 3, 2025 | 342.00 | 342.00 | 337.00 | 337.00 | 329.72 | 48,500 |
| Jan 31, 2025 | 339.00 | 342.00 | 337.00 | 342.00 | 334.61 | 39,000 |
| Jan 30, 2025 | 342.00 | 343.00 | 335.00 | 335.00 | 327.76 | 58,300 |
| Jan 29, 2025 | 345.00 | 345.00 | 342.00 | 342.00 | 334.61 | 22,600 |
| Jan 28, 2025 | 342.00 | 345.00 | 340.00 | 344.00 | 336.56 | 25,900 |
| Jan 27, 2025 | 339.00 | 340.00 | 337.00 | 340.00 | 332.65 | 36,100 |
| Jan 24, 2025 | 334.00 | 337.00 | 334.00 | 337.00 | 329.72 | 37,700 |
| Jan 23, 2025 | 335.00 | 337.00 | 334.00 | 334.00 | 326.78 | 36,100 |
| Jan 22, 2025 | 333.00 | 335.00 | 332.00 | 334.00 | 326.78 | 51,100 |
| Jan 21, 2025 | 335.00 | 335.00 | 332.00 | 333.00 | 325.80 | 57,600 |
| Jan 20, 2025 | 333.00 | 336.00 | 332.00 | 333.00 | 325.80 | 23,400 |
| Jan 17, 2025 | 333.00 | 334.00 | 332.00 | 332.00 | 324.82 | 23,400 |
| Jan 16, 2025 | 335.00 | 335.00 | 332.00 | 332.00 | 324.82 | 24,400 |
| Jan 15, 2025 | 335.00 | 336.00 | 333.00 | 334.00 | 326.78 | 27,700 |
| Jan 14, 2025 | 336.00 | 337.00 | 334.00 | 335.00 | 327.76 | 41,300 |
| Jan 10, 2025 | 338.00 | 339.00 | 336.00 | 336.00 | 328.74 | 27,400 |
| Jan 9, 2025 | 341.00 | 341.00 | 338.00 | 338.00 | 330.69 | 38,100 |
| Jan 8, 2025 | 344.00 | 345.00 | 340.00 | 340.00 | 332.65 | 59,600 |
| Jan 7, 2025 | 340.00 | 342.00 | 339.00 | 341.00 | 333.63 | 46,700 |
| Jan 6, 2025 | 345.00 | 345.00 | 340.00 | 340.00 | 332.65 | 50,600 |
| Dec 30, 2024 | 343.00 | 345.00 | 342.00 | 343.00 | 335.59 | 43,000 |
| Dec 27, 2024 | 338.00 | 346.00 | 336.00 | 346.00 | 338.52 | 106,000 |
| Dec 26, 2024 | 331.00 | 335.00 | 331.00 | 335.00 | 327.76 | 120,600 |
| Dec 25, 2024 | 334.00 | 334.00 | 331.00 | 333.00 | 325.80 | 64,400 |
| Dec 24, 2024 | 334.00 | 334.00 | 332.00 | 333.00 | 325.80 | 64,200 |
| Dec 23, 2024 | 335.00 | 335.00 | 330.00 | 333.00 | 325.80 | 67,400 |
| Dec 20, 2024 | 335.00 | 335.00 | 333.00 | 335.00 | 327.76 | 55,700 |
| Dec 19, 2024 | 334.00 | 334.00 | 331.00 | 333.00 | 325.80 | 45,300 |
| Dec 18, 2024 | 335.00 | 335.00 | 332.00 | 334.00 | 326.78 | 40,400 |
| Dec 17, 2024 | 335.00 | 335.00 | 333.00 | 335.00 | 327.76 | 33,500 |
| Dec 16, 2024 | 338.00 | 338.00 | 333.00 | 335.00 | 327.76 | 60,200 |
| Dec 13, 2024 | 335.00 | 337.00 | 335.00 | 335.00 | 327.76 | 50,500 |
| Dec 12, 2024 | 336.00 | 337.00 | 335.00 | 336.00 | 328.74 | 50,200 |
| Dec 11, 2024 | 336.00 | 337.00 | 335.00 | 336.00 | 328.74 | 44,500 |
| Dec 10, 2024 | 335.00 | 338.00 | 335.00 | 336.00 | 328.74 | 50,500 |
| Dec 9, 2024 | 336.00 | 338.00 | 335.00 | 335.00 | 327.76 | 46,100 |
| Dec 6, 2024 | 336.00 | 338.00 | 336.00 | 337.00 | 329.72 | 25,100 |
| Dec 5, 2024 | 336.00 | 337.00 | 336.00 | 336.00 | 328.74 | 26,400 |
| Dec 4, 2024 | 337.00 | 338.00 | 335.00 | 335.00 | 327.76 | 31,100 |
| Dec 3, 2024 | 336.00 | 339.00 | 336.00 | 338.00 | 330.69 | 41,300 |
| Dec 2, 2024 | 337.00 | 339.00 | 336.00 | 336.00 | 328.74 | 45,600 |
| Nov 29, 2024 | 338.00 | 339.00 | 337.00 | 337.00 | 329.72 | 39,500 |
| Nov 28, 2024 | 339.00 | 341.00 | 338.00 | 339.00 | 331.67 | 31,900 |
| Nov 27, 2024 | 341.00 | 342.00 | 338.00 | 338.00 | 330.69 | 34,300 |
| Nov 26, 2024 | 342.00 | 343.00 | 338.00 | 339.00 | 331.67 | 63,200 |
| Nov 25, 2024 | 343.00 | 345.00 | 342.00 | 342.00 | 334.61 | 28,700 |
| Nov 22, 2024 | 343.00 | 343.00 | 342.00 | 343.00 | 335.59 | 9,800 |
| Nov 21, 2024 | 344.00 | 344.00 | 341.00 | 343.00 | 335.59 | 27,100 |
| Nov 20, 2024 | 346.00 | 346.00 | 342.00 | 342.00 | 334.61 | 35,300 |
| Nov 19, 2024 | 344.00 | 347.00 | 343.00 | 345.00 | 337.54 | 23,000 |
| Nov 18, 2024 | 344.00 | 346.00 | 343.00 | 343.00 | 335.59 | 17,100 |
| Nov 15, 2024 | 346.00 | 347.00 | 344.00 | 344.00 | 336.56 | 18,800 |
| Nov 14, 2024 | 348.00 | 348.00 | 345.00 | 345.00 | 337.54 | 21,900 |
| Nov 13, 2024 | 347.00 | 349.00 | 345.00 | 347.00 | 339.50 | 35,500 |
| Nov 12, 2024 | 346.00 | 348.00 | 345.00 | 345.00 | 337.54 | 54,300 |
| Nov 11, 2024 | 350.00 | 350.00 | 347.00 | 347.00 | 339.50 | 15,000 |
| Nov 8, 2024 | 349.00 | 350.00 | 347.00 | 348.00 | 340.48 | 34,800 |
| Nov 7, 2024 | 346.00 | 350.00 | 346.00 | 348.00 | 340.48 | 50,700 |
| Nov 6, 2024 | 342.00 | 346.00 | 342.00 | 346.00 | 338.52 | 39,200 |
| Nov 5, 2024 | 345.00 | 345.00 | 343.00 | 343.00 | 335.59 | 24,800 |
| Nov 1, 2024 | 345.00 | 347.00 | 344.00 | 344.00 | 336.56 | 27,900 |
| Oct 31, 2024 | 346.00 | 348.00 | 344.00 | 346.00 | 338.52 | 42,600 |
| Oct 30, 2024 | 348.00 | 349.00 | 345.00 | 345.00 | 337.54 | 107,700 |
| Oct 29, 2024 | 349.00 | 350.00 | 347.00 | 347.00 | 339.50 | 27,900 |
| Oct 28, 2024 | 345.00 | 349.00 | 345.00 | 349.00 | 341.46 | 27,500 |
| Oct 25, 2024 | 350.00 | 350.00 | 345.00 | 345.00 | 337.54 | 32,700 |
| Oct 24, 2024 | 350.00 | 350.00 | 347.00 | 349.00 | 341.46 | 44,100 |
| Oct 23, 2024 | 353.00 | 353.00 | 350.00 | 350.00 | 342.44 | 43,800 |
| Oct 22, 2024 | 354.00 | 354.00 | 351.00 | 351.00 | 343.41 | 22,500 |
| Oct 21, 2024 | 353.00 | 354.00 | 351.00 | 353.00 | 345.37 | 26,000 |
| Oct 18, 2024 | 353.00 | 355.00 | 351.00 | 351.00 | 343.41 | 22,000 |
| Oct 17, 2024 | 352.00 | 353.00 | 350.00 | 351.00 | 343.41 | 27,900 |
| Oct 16, 2024 | 351.00 | 354.00 | 351.00 | 352.00 | 344.39 | 26,200 |
| Oct 15, 2024 | 352.00 | 354.00 | 351.00 | 352.00 | 344.39 | 27,400 |
| Oct 11, 2024 | 354.00 | 355.00 | 352.00 | 352.00 | 344.39 | 25,100 |
| Oct 10, 2024 | 355.00 | 355.00 | 352.00 | 353.00 | 345.37 | 16,800 |
| Oct 9, 2024 | 358.00 | 358.00 | 354.00 | 354.00 | 346.35 | 19,300 |
| Oct 8, 2024 | 357.00 | 358.00 | 356.00 | 356.00 | 348.31 | 12,700 |
| Oct 7, 2024 | 357.00 | 359.00 | 357.00 | 358.00 | 350.26 | 30,600 |
| Oct 4, 2024 | 354.00 | 356.00 | 353.00 | 356.00 | 348.31 | 29,900 |
| Oct 3, 2024 | 355.00 | 356.00 | 353.00 | 354.00 | 346.35 | 20,100 |
| Oct 2, 2024 | 352.00 | 354.00 | 351.00 | 352.00 | 344.39 | 37,300 |
| Oct 1, 2024 | 350.00 | 353.00 | 350.00 | 352.00 | 344.39 | 29,900 |
| Sep 30, 2024 | 351.00 | 354.00 | 349.00 | 350.00 | 342.44 | 50,300 |
| Sep 27, 2024 | 7.5 Dividend | |||||
| Sep 27, 2024 | 357.00 | 358.00 | 355.00 | 355.00 | 347.33 | 60,600 |
| Sep 26, 2024 | 360.00 | 364.00 | 359.00 | 364.00 | 348.79 | 83,700 |
| Sep 25, 2024 | 358.00 | 359.00 | 356.00 | 357.00 | 342.09 | 36,400 |
| Sep 24, 2024 | 358.00 | 360.00 | 358.00 | 358.00 | 343.05 | 48,300 |
| Sep 20, 2024 | 364.00 | 364.00 | 359.00 | 360.00 | 344.96 | 42,400 |
| Sep 19, 2024 | 364.00 | 364.00 | 362.00 | 363.00 | 347.84 | 40,100 |
| Sep 18, 2024 | 361.00 | 364.00 | 358.00 | 363.00 | 347.84 | 65,800 |
| Sep 17, 2024 | 359.00 | 361.00 | 356.00 | 361.00 | 345.92 | 54,400 |
| Sep 13, 2024 | 356.00 | 359.00 | 354.00 | 358.00 | 343.05 | 77,900 |
| Sep 12, 2024 | 357.00 | 357.00 | 352.00 | 356.00 | 341.13 | 46,700 |
| Sep 11, 2024 | 356.00 | 356.00 | 350.00 | 351.00 | 336.34 | 54,900 |
| Sep 10, 2024 | 357.00 | 357.00 | 354.00 | 357.00 | 342.09 | 25,700 |
| Sep 9, 2024 | 354.00 | 357.00 | 351.00 | 356.00 | 341.13 | 44,400 |
| Sep 6, 2024 | 358.00 | 359.00 | 355.00 | 358.00 | 343.05 | 50,400 |
| Sep 5, 2024 | 357.00 | 360.00 | 356.00 | 358.00 | 343.05 | 42,900 |
| Sep 4, 2024 | 360.00 | 361.00 | 355.00 | 355.00 | 340.17 | 69,000 |
| Sep 3, 2024 | 361.00 | 363.00 | 360.00 | 363.00 | 347.84 | 35,700 |
| Sep 2, 2024 | 360.00 | 361.00 | 358.00 | 360.00 | 344.96 | 50,900 |
| Aug 30, 2024 | 359.00 | 360.00 | 355.00 | 359.00 | 344.00 | 42,700 |
| Aug 29, 2024 | 356.00 | 359.00 | 356.00 | 359.00 | 344.00 | 30,600 |
| Aug 28, 2024 | 360.00 | 360.00 | 355.00 | 356.00 | 341.13 | 32,700 |
| Aug 27, 2024 | 359.00 | 360.00 | 356.00 | 360.00 | 344.96 | 30,400 |
| Aug 26, 2024 | 355.00 | 358.00 | 354.00 | 356.00 | 341.13 | 66,100 |
| Aug 23, 2024 | 351.00 | 354.00 | 350.00 | 354.00 | 339.21 | 33,300 |
| Aug 22, 2024 | 352.00 | 352.00 | 349.00 | 352.00 | 337.30 | 23,800 |
| Aug 21, 2024 | 350.00 | 352.00 | 349.00 | 351.00 | 336.34 | 28,800 |
| Aug 20, 2024 | 352.00 | 355.00 | 350.00 | 351.00 | 336.34 | 34,700 |
| Aug 19, 2024 | 355.00 | 356.00 | 351.00 | 351.00 | 336.34 | 32,000 |
| Aug 16, 2024 | 352.00 | 355.00 | 350.00 | 355.00 | 340.17 | 36,600 |
| Aug 15, 2024 | 350.00 | 352.00 | 349.00 | 351.00 | 336.34 | 37,700 |
| Aug 14, 2024 | 351.00 | 352.00 | 346.00 | 352.00 | 337.30 | 49,700 |
| Aug 13, 2024 | 352.00 | 353.00 | 349.00 | 352.00 | 337.30 | 51,600 |
| Aug 9, 2024 | 344.00 | 347.00 | 339.00 | 344.00 | 329.63 | 95,800 |
| Aug 8, 2024 | 339.00 | 343.00 | 336.00 | 336.00 | 321.96 | 63,100 |
| Aug 7, 2024 | 340.00 | 343.00 | 334.00 | 338.00 | 323.88 | 81,300 |
| Aug 6, 2024 | 316.00 | 339.00 | 316.00 | 334.00 | 320.05 | 112,000 |
| Aug 5, 2024 | 344.00 | 345.00 | 311.00 | 322.00 | 308.55 | 224,100 |
| Aug 2, 2024 | 361.00 | 362.00 | 352.00 | 352.00 | 337.30 | 113,200 |
| Aug 1, 2024 | 369.00 | 372.00 | 364.00 | 366.00 | 350.71 | 106,300 |
| Jul 31, 2024 | 368.00 | 373.00 | 367.00 | 373.00 | 357.42 | 88,500 |
| Jul 30, 2024 | 369.00 | 370.00 | 367.00 | 369.00 | 353.59 | 80,100 |
| Jul 29, 2024 | 369.00 | 369.00 | 366.00 | 368.00 | 352.63 | 33,200 |
| Jul 26, 2024 | 369.00 | 369.00 | 365.00 | 366.00 | 350.71 | 79,200 |
| Jul 25, 2024 | 368.00 | 368.00 | 364.00 | 365.00 | 349.75 | 51,200 |
| Jul 24, 2024 | 369.00 | 369.00 | 366.00 | 366.00 | 350.71 | 27,800 |
| Jul 23, 2024 | 368.00 | 370.00 | 368.00 | 369.00 | 353.59 | 30,700 |
| Jul 22, 2024 | 370.00 | 370.00 | 366.00 | 366.00 | 350.71 | 53,000 |
| Jul 19, 2024 | 369.00 | 369.00 | 366.00 | 368.00 | 352.63 | 32,600 |
| Jul 18, 2024 | 368.00 | 369.00 | 366.00 | 366.00 | 350.71 | 38,500 |
| Jul 17, 2024 | 367.00 | 368.00 | 365.00 | 368.00 | 352.63 | 34,600 |
| Jul 16, 2024 | 367.00 | 368.00 | 365.00 | 365.00 | 349.75 | 67,700 |
| Jul 12, 2024 | 360.00 | 365.00 | 360.00 | 365.00 | 349.75 | 49,200 |
| Jul 11, 2024 | 362.00 | 364.00 | 361.00 | 361.00 | 345.92 | 43,000 |
| Jul 10, 2024 | 365.00 | 365.00 | 360.00 | 361.00 | 345.92 | 62,000 |
| Jul 9, 2024 | 362.00 | 363.00 | 361.00 | 362.00 | 346.88 | 28,300 |
| Jul 8, 2024 | 363.00 | 363.00 | 361.00 | 362.00 | 346.88 | 43,000 |
| Jul 5, 2024 | 363.00 | 365.00 | 362.00 | 362.00 | 346.88 | 43,100 |
| Jul 4, 2024 | 365.00 | 365.00 | 363.00 | 364.00 | 348.79 | 39,400 |
| Jul 3, 2024 | 366.00 | 367.00 | 364.00 | 365.00 | 349.75 | 38,900 |
| Jul 2, 2024 | 367.00 | 370.00 | 365.00 | 366.00 | 350.71 | 74,200 |
| Jul 1, 2024 | 366.00 | 368.00 | 365.00 | 367.00 | 351.67 | 47,800 |
| Jun 28, 2024 | 365.00 | 366.00 | 364.00 | 366.00 | 350.71 | 26,400 |
| Jun 27, 2024 | 364.00 | 365.00 | 362.00 | 365.00 | 349.75 | 55,100 |
| Jun 26, 2024 | 363.00 | 363.00 | 361.00 | 363.00 | 347.84 | 43,300 |
| Jun 25, 2024 | 359.00 | 362.00 | 358.00 | 362.00 | 346.88 | 71,000 |
| Jun 24, 2024 | 357.00 | 359.00 | 356.00 | 359.00 | 344.00 | 48,300 |
| Jun 21, 2024 | 356.00 | 359.00 | 356.00 | 356.00 | 341.13 | 37,100 |
| Jun 20, 2024 | 357.00 | 358.00 | 356.00 | 356.00 | 341.13 | 39,300 |
| Jun 19, 2024 | 357.00 | 359.00 | 355.00 | 357.00 | 342.09 | 33,400 |
| Jun 18, 2024 | 357.00 | 358.00 | 355.00 | 356.00 | 341.13 | 19,100 |
| Jun 17, 2024 | 353.00 | 358.00 | 352.00 | 357.00 | 342.09 | 65,000 |
| Jun 14, 2024 | 353.00 | 359.00 | 353.00 | 358.00 | 343.05 | 83,200 |
| Jun 13, 2024 | 356.00 | 356.00 | 353.00 | 356.00 | 341.13 | 53,700 |
| Jun 12, 2024 | 356.00 | 358.00 | 356.00 | 356.00 | 341.13 | 37,300 |
| Jun 11, 2024 | 356.00 | 358.00 | 356.00 | 356.00 | 341.13 | 28,300 |
| Jun 10, 2024 | 356.00 | 359.00 | 356.00 | 357.00 | 342.09 | 23,300 |
| Jun 7, 2024 | 357.00 | 359.00 | 355.00 | 357.00 | 342.09 | 23,000 |
| Jun 6, 2024 | 360.00 | 360.00 | 354.00 | 357.00 | 342.09 | 55,500 |
| Jun 5, 2024 | 358.00 | 359.00 | 356.00 | 356.00 | 341.13 | 35,700 |
| Jun 4, 2024 | 355.00 | 361.00 | 355.00 | 361.00 | 345.92 | 48,700 |
| Jun 3, 2024 | 354.00 | 358.00 | 354.00 | 357.00 | 342.09 | 29,700 |
| May 31, 2024 | 357.00 | 357.00 | 353.00 | 355.00 | 340.17 | 52,000 |
| May 30, 2024 | 351.00 | 356.00 | 350.00 | 355.00 | 340.17 | 42,000 |
| May 29, 2024 | 355.00 | 357.00 | 353.00 | 353.00 | 338.25 | 65,000 |
| May 28, 2024 | 356.00 | 359.00 | 356.00 | 356.00 | 341.13 | 27,000 |
| May 27, 2024 | 360.00 | 360.00 | 357.00 | 358.00 | 343.05 | 24,400 |
| May 24, 2024 | 355.00 | 358.00 | 355.00 | 357.00 | 342.09 | 23,100 |
| May 23, 2024 | 357.00 | 358.00 | 356.00 | 357.00 | 342.09 | 28,200 |
| May 22, 2024 | 359.00 | 361.00 | 357.00 | 357.00 | 342.09 | 40,800 |
| May 21, 2024 | 360.00 | 362.00 | 357.00 | 358.00 | 343.05 | 43,800 |
| May 20, 2024 | 360.00 | 361.00 | 358.00 | 360.00 | 344.96 | 40,200 |
| May 17, 2024 | 355.00 | 359.00 | 355.00 | 357.00 | 342.09 | 27,300 |
| May 16, 2024 | 360.00 | 360.00 | 355.00 | 355.00 | 340.17 | 55,300 |
| May 15, 2024 | 362.00 | 362.00 | 358.00 | 359.00 | 344.00 | 26,100 |
| May 14, 2024 | 360.00 | 360.00 | 357.00 | 358.00 | 343.05 | 40,600 |
| May 13, 2024 | 363.00 | 363.00 | 358.00 | 358.00 | 343.05 | 96,500 |
| May 10, 2024 | 366.00 | 367.00 | 360.00 | 360.00 | 344.96 | 85,800 |
| May 9, 2024 | 361.00 | 364.00 | 358.00 | 364.00 | 348.79 | 64,300 |
| May 8, 2024 | 358.00 | 360.00 | 358.00 | 358.00 | 343.05 | 33,400 |
| May 7, 2024 | 357.00 | 361.00 | 356.00 | 358.00 | 343.05 | 54,600 |
| May 2, 2024 | 357.00 | 360.00 | 356.00 | 357.00 | 342.09 | 42,400 |
Related Tickers
1718.T Mikikogyo Co., Ltd.
5,300.00
-2.93%
1721.T COMSYS Holdings Corporation
3,211.00
+0.72%
1719.T Hazama Ando Corporation
1,419.00
+0.64%
1758.T Taiyo Kisokogyo Co.,Ltd.
1,770.00
+1.37%
1743.T Koatsu Kogyo Co.,Ltd.
1,316.00
-0.60%
1762.T Takamatsu Construction Group Co., Ltd.
2,901.00
-0.48%
1764.T Kudo Corporation
2,940.00
+0.03%
1716.T Dai-Ichi Cutter Kogyo k.k.
1,384.00
-0.14%
1768.T Sonec Corporation
835.00
-0.48%
1746.HK MAN SHUN GP
0.510
+3.03%