Tokyo - Delayed Quote JPY
Oriental Shiraishi Corporation (1786.T)
367.00
0.00
(0.00%)
As of 11:30:00 AM GMT+9. Market Open.
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 23, 2025 | 366.00 | 368.00 | 365.00 | 367.00 | 367.00 | 67,000 |
| May 22, 2025 | 368.00 | 370.00 | 365.00 | 367.00 | 367.00 | 324,200 |
| May 21, 2025 | 370.00 | 378.00 | 368.00 | 368.00 | 368.00 | 476,000 |
| May 20, 2025 | 373.00 | 378.00 | 367.00 | 370.00 | 370.00 | 576,000 |
| May 19, 2025 | 369.00 | 374.00 | 366.00 | 370.00 | 370.00 | 580,900 |
| May 16, 2025 | 361.00 | 372.00 | 359.00 | 368.00 | 368.00 | 843,300 |
| May 15, 2025 | 360.00 | 361.00 | 357.00 | 359.00 | 359.00 | 603,300 |
| May 14, 2025 | 360.00 | 364.00 | 357.00 | 360.00 | 360.00 | 1,184,900 |
| May 13, 2025 | 384.00 | 385.00 | 377.00 | 379.00 | 379.00 | 371,200 |
| May 12, 2025 | 381.00 | 383.00 | 379.00 | 383.00 | 383.00 | 269,200 |
| May 9, 2025 | 379.00 | 382.00 | 376.00 | 379.00 | 379.00 | 233,500 |
| May 8, 2025 | 379.00 | 379.00 | 376.00 | 379.00 | 379.00 | 263,700 |
| May 7, 2025 | 374.00 | 382.00 | 373.00 | 381.00 | 381.00 | 242,800 |
| May 2, 2025 | 372.00 | 377.00 | 372.00 | 375.00 | 375.00 | 239,700 |
| May 1, 2025 | 374.00 | 376.00 | 372.00 | 373.00 | 373.00 | 208,600 |
| Apr 30, 2025 | 376.00 | 377.00 | 374.00 | 376.00 | 376.00 | 108,100 |
| Apr 28, 2025 | 378.00 | 379.00 | 377.00 | 377.00 | 377.00 | 196,400 |
| Apr 25, 2025 | 384.00 | 384.00 | 377.00 | 379.00 | 379.00 | 285,300 |
| Apr 24, 2025 | 384.00 | 385.00 | 378.00 | 380.00 | 380.00 | 153,900 |
| Apr 23, 2025 | 387.00 | 390.00 | 381.00 | 384.00 | 384.00 | 585,900 |
| Apr 22, 2025 | 377.00 | 384.00 | 377.00 | 384.00 | 384.00 | 205,900 |
| Apr 21, 2025 | 377.00 | 381.00 | 376.00 | 379.00 | 379.00 | 217,100 |
| Apr 18, 2025 | 372.00 | 380.00 | 371.00 | 380.00 | 380.00 | 219,200 |
| Apr 17, 2025 | 371.00 | 373.00 | 369.00 | 370.00 | 370.00 | 197,700 |
| Apr 16, 2025 | 368.00 | 370.00 | 367.00 | 367.00 | 367.00 | 182,800 |
| Apr 15, 2025 | 377.00 | 378.00 | 366.00 | 366.00 | 366.00 | 291,200 |
| Apr 14, 2025 | 370.00 | 373.00 | 369.00 | 369.00 | 369.00 | 274,500 |
| Apr 11, 2025 | 358.00 | 363.00 | 354.00 | 363.00 | 363.00 | 378,500 |
| Apr 10, 2025 | 364.00 | 372.00 | 362.00 | 366.00 | 366.00 | 389,800 |
| Apr 9, 2025 | 352.00 | 355.00 | 346.00 | 352.00 | 352.00 | 610,600 |
| Apr 8, 2025 | 346.00 | 357.00 | 346.00 | 354.00 | 354.00 | 575,300 |
| Apr 7, 2025 | 325.00 | 341.00 | 323.00 | 334.00 | 334.00 | 1,134,500 |
| Apr 4, 2025 | 351.00 | 354.00 | 345.00 | 350.00 | 350.00 | 777,600 |
| Apr 3, 2025 | 351.00 | 358.00 | 351.00 | 358.00 | 358.00 | 362,700 |
| Apr 2, 2025 | 368.00 | 368.00 | 361.00 | 363.00 | 363.00 | 286,600 |
| Apr 1, 2025 | 370.00 | 372.00 | 365.00 | 366.00 | 366.00 | 249,800 |
| Mar 31, 2025 | 373.00 | 373.00 | 365.00 | 366.00 | 366.00 | 406,700 |
| Mar 28, 2025 | 7.5 Dividend | |||||
| Mar 28, 2025 | 375.00 | 378.00 | 374.00 | 375.00 | 375.00 | 232,600 |
| Mar 27, 2025 | 379.00 | 382.00 | 375.00 | 382.00 | 374.50 | 366,900 |
| Mar 26, 2025 | 381.00 | 384.00 | 379.00 | 381.00 | 373.52 | 394,700 |
| Mar 25, 2025 | 382.00 | 383.00 | 380.00 | 382.00 | 374.50 | 256,400 |
| Mar 24, 2025 | 381.00 | 381.00 | 378.00 | 381.00 | 373.52 | 252,700 |
| Mar 21, 2025 | 377.00 | 381.00 | 375.00 | 380.00 | 372.54 | 306,300 |
| Mar 19, 2025 | 376.00 | 379.00 | 376.00 | 377.00 | 369.60 | 140,200 |
| Mar 18, 2025 | 374.00 | 376.00 | 372.00 | 376.00 | 368.62 | 411,200 |
| Mar 17, 2025 | 371.00 | 375.00 | 371.00 | 373.00 | 365.68 | 275,000 |
| Mar 14, 2025 | 371.00 | 373.00 | 370.00 | 371.00 | 363.72 | 336,400 |
| Mar 13, 2025 | 370.00 | 374.00 | 369.00 | 371.00 | 363.72 | 261,500 |
| Mar 12, 2025 | 365.00 | 371.00 | 365.00 | 371.00 | 363.72 | 343,500 |
| Mar 11, 2025 | 370.00 | 370.00 | 365.00 | 367.00 | 359.79 | 507,000 |
| Mar 10, 2025 | 375.00 | 377.00 | 373.00 | 373.00 | 365.68 | 257,300 |
| Mar 7, 2025 | 373.00 | 374.00 | 370.00 | 373.00 | 365.68 | 464,500 |
| Mar 6, 2025 | 374.00 | 381.00 | 374.00 | 377.00 | 369.60 | 400,200 |
| Mar 5, 2025 | 376.00 | 377.00 | 373.00 | 373.00 | 365.68 | 287,200 |
| Mar 4, 2025 | 376.00 | 378.00 | 372.00 | 376.00 | 368.62 | 315,000 |
| Mar 3, 2025 | 376.00 | 380.00 | 376.00 | 379.00 | 371.56 | 220,400 |
| Feb 28, 2025 | 378.00 | 380.00 | 374.00 | 375.00 | 367.64 | 369,800 |
| Feb 27, 2025 | 377.00 | 382.00 | 377.00 | 380.00 | 372.54 | 216,500 |
| Feb 26, 2025 | 378.00 | 379.00 | 375.00 | 377.00 | 369.60 | 404,900 |
| Feb 25, 2025 | 376.00 | 384.00 | 374.00 | 378.00 | 370.58 | 397,500 |
| Feb 21, 2025 | 377.00 | 379.00 | 372.00 | 376.00 | 368.62 | 711,400 |
| Feb 20, 2025 | 380.00 | 382.00 | 377.00 | 378.00 | 370.58 | 486,300 |
| Feb 19, 2025 | 386.00 | 387.00 | 380.00 | 381.00 | 373.52 | 555,700 |
| Feb 18, 2025 | 390.00 | 393.00 | 384.00 | 388.00 | 380.38 | 344,900 |
| Feb 17, 2025 | 394.00 | 399.00 | 390.00 | 390.00 | 382.34 | 339,400 |
| Feb 14, 2025 | 395.00 | 401.00 | 393.00 | 394.00 | 386.26 | 638,700 |
| Feb 13, 2025 | 381.00 | 399.00 | 375.00 | 398.00 | 390.19 | 1,519,200 |
| Feb 12, 2025 | 396.00 | 398.00 | 391.00 | 393.00 | 385.28 | 674,900 |
| Feb 10, 2025 | 383.00 | 392.00 | 383.00 | 391.00 | 383.32 | 267,400 |
| Feb 7, 2025 | 384.00 | 385.00 | 380.00 | 382.00 | 374.50 | 295,100 |
| Feb 6, 2025 | 387.00 | 388.00 | 385.00 | 385.00 | 377.44 | 165,000 |
| Feb 5, 2025 | 385.00 | 390.00 | 384.00 | 389.00 | 381.36 | 224,100 |
| Feb 4, 2025 | 392.00 | 394.00 | 386.00 | 387.00 | 379.40 | 166,100 |
| Feb 3, 2025 | 391.00 | 395.00 | 388.00 | 389.00 | 381.36 | 321,500 |
| Jan 31, 2025 | 390.00 | 395.00 | 388.00 | 395.00 | 387.24 | 286,100 |
| Jan 30, 2025 | 384.00 | 391.00 | 382.00 | 388.00 | 380.38 | 499,300 |
| Jan 29, 2025 | 382.00 | 385.00 | 381.00 | 384.00 | 376.46 | 186,500 |
| Jan 28, 2025 | 381.00 | 383.00 | 381.00 | 382.00 | 374.50 | 164,100 |
| Jan 27, 2025 | 382.00 | 385.00 | 380.00 | 383.00 | 375.48 | 273,700 |
| Jan 24, 2025 | 377.00 | 380.00 | 377.00 | 378.00 | 370.58 | 186,100 |
| Jan 23, 2025 | 379.00 | 379.00 | 377.00 | 378.00 | 370.58 | 142,600 |
| Jan 22, 2025 | 378.00 | 379.00 | 376.00 | 377.00 | 369.60 | 221,200 |
| Jan 21, 2025 | 381.00 | 381.00 | 377.00 | 379.00 | 371.56 | 63,400 |
| Jan 20, 2025 | 377.00 | 380.00 | 375.00 | 378.00 | 370.58 | 205,200 |
| Jan 17, 2025 | 376.00 | 377.00 | 372.00 | 377.00 | 369.60 | 303,800 |
| Jan 16, 2025 | 382.00 | 382.00 | 375.00 | 376.00 | 368.62 | 231,900 |
| Jan 15, 2025 | 380.00 | 381.00 | 376.00 | 381.00 | 373.52 | 190,900 |
| Jan 14, 2025 | 380.00 | 382.00 | 374.00 | 378.00 | 370.58 | 531,400 |
| Jan 10, 2025 | 380.00 | 381.00 | 378.00 | 379.00 | 371.56 | 168,500 |
| Jan 9, 2025 | 380.00 | 382.00 | 378.00 | 382.00 | 374.50 | 252,000 |
| Jan 8, 2025 | 385.00 | 385.00 | 380.00 | 381.00 | 373.52 | 379,300 |
| Jan 7, 2025 | 388.00 | 390.00 | 383.00 | 384.00 | 376.46 | 360,200 |
| Jan 6, 2025 | 394.00 | 394.00 | 387.00 | 387.00 | 379.40 | 265,700 |
| Dec 30, 2024 | 394.00 | 397.00 | 391.00 | 391.00 | 383.32 | 167,400 |
| Dec 27, 2024 | 391.00 | 394.00 | 390.00 | 394.00 | 386.26 | 258,700 |
| Dec 26, 2024 | 386.00 | 390.00 | 385.00 | 390.00 | 382.34 | 171,700 |
| Dec 25, 2024 | 386.00 | 388.00 | 382.00 | 388.00 | 380.38 | 240,700 |
| Dec 24, 2024 | 384.00 | 388.00 | 381.00 | 385.00 | 377.44 | 207,500 |
| Dec 23, 2024 | 391.00 | 391.00 | 386.00 | 387.00 | 379.40 | 158,700 |
| Dec 20, 2024 | 391.00 | 392.00 | 389.00 | 390.00 | 382.34 | 259,300 |
| Dec 19, 2024 | 386.00 | 391.00 | 384.00 | 390.00 | 382.34 | 160,300 |
| Dec 18, 2024 | 390.00 | 390.00 | 386.00 | 388.00 | 380.38 | 85,800 |
| Dec 17, 2024 | 391.00 | 392.00 | 388.00 | 390.00 | 382.34 | 188,600 |
| Dec 16, 2024 | 390.00 | 392.00 | 388.00 | 390.00 | 382.34 | 159,800 |
| Dec 13, 2024 | 384.00 | 390.00 | 384.00 | 390.00 | 382.34 | 211,500 |
| Dec 12, 2024 | 386.00 | 388.00 | 384.00 | 386.00 | 378.42 | 207,100 |
| Dec 11, 2024 | 383.00 | 387.00 | 383.00 | 385.00 | 377.44 | 192,500 |
| Dec 10, 2024 | 387.00 | 387.00 | 382.00 | 383.00 | 375.48 | 200,500 |
| Dec 9, 2024 | 383.00 | 390.00 | 382.00 | 387.00 | 379.40 | 290,200 |
| Dec 6, 2024 | 381.00 | 382.00 | 378.00 | 382.00 | 374.50 | 204,900 |
| Dec 5, 2024 | 380.00 | 382.00 | 379.00 | 379.00 | 371.56 | 109,700 |
| Dec 4, 2024 | 384.00 | 384.00 | 379.00 | 379.00 | 371.56 | 164,300 |
| Dec 3, 2024 | 386.00 | 387.00 | 382.00 | 386.00 | 378.42 | 211,600 |
| Dec 2, 2024 | 384.00 | 386.00 | 381.00 | 386.00 | 378.42 | 167,600 |
| Nov 29, 2024 | 381.00 | 384.00 | 379.00 | 381.00 | 373.52 | 140,900 |
| Nov 28, 2024 | 385.00 | 386.00 | 382.00 | 384.00 | 376.46 | 247,800 |
| Nov 27, 2024 | 388.00 | 388.00 | 382.00 | 383.00 | 375.48 | 296,500 |
| Nov 26, 2024 | 395.00 | 396.00 | 385.00 | 387.00 | 379.40 | 219,600 |
| Nov 25, 2024 | 395.00 | 397.00 | 390.00 | 390.00 | 382.34 | 251,100 |
| Nov 22, 2024 | 391.00 | 394.00 | 390.00 | 393.00 | 385.28 | 216,800 |
| Nov 21, 2024 | 389.00 | 394.00 | 388.00 | 390.00 | 382.34 | 347,000 |
| Nov 20, 2024 | 377.00 | 385.00 | 377.00 | 385.00 | 377.44 | 266,700 |
| Nov 19, 2024 | 381.00 | 383.00 | 378.00 | 379.00 | 371.56 | 255,400 |
| Nov 18, 2024 | 384.00 | 386.00 | 380.00 | 382.00 | 374.50 | 115,700 |
| Nov 15, 2024 | 386.00 | 388.00 | 383.00 | 384.00 | 376.46 | 283,400 |
| Nov 14, 2024 | 391.00 | 393.00 | 386.00 | 386.00 | 378.42 | 178,900 |
| Nov 13, 2024 | 381.00 | 394.00 | 381.00 | 388.00 | 380.38 | 578,800 |
| Nov 12, 2024 | 377.00 | 381.00 | 377.00 | 378.00 | 370.58 | 348,200 |
| Nov 11, 2024 | 380.00 | 381.00 | 377.00 | 377.00 | 369.60 | 229,900 |
| Nov 8, 2024 | 381.00 | 381.00 | 377.00 | 377.00 | 369.60 | 358,900 |
| Nov 7, 2024 | 379.00 | 381.00 | 377.00 | 381.00 | 373.52 | 295,300 |
| Nov 6, 2024 | 379.00 | 381.00 | 376.00 | 379.00 | 371.56 | 267,900 |
| Nov 5, 2024 | 378.00 | 381.00 | 377.00 | 379.00 | 371.56 | 204,100 |
| Nov 1, 2024 | 378.00 | 380.00 | 377.00 | 378.00 | 370.58 | 165,900 |
| Oct 31, 2024 | 381.00 | 384.00 | 379.00 | 383.00 | 375.48 | 346,100 |
| Oct 30, 2024 | 378.00 | 380.00 | 377.00 | 377.00 | 369.60 | 295,800 |
| Oct 29, 2024 | 378.00 | 382.00 | 378.00 | 378.00 | 370.58 | 242,400 |
| Oct 28, 2024 | 375.00 | 384.00 | 375.00 | 379.00 | 371.56 | 362,200 |
| Oct 25, 2024 | 377.00 | 377.00 | 371.00 | 373.00 | 365.68 | 502,000 |
| Oct 24, 2024 | 372.00 | 377.00 | 370.00 | 375.00 | 367.64 | 266,700 |
| Oct 23, 2024 | 373.00 | 375.00 | 368.00 | 371.00 | 363.72 | 240,000 |
| Oct 22, 2024 | 379.00 | 380.00 | 373.00 | 373.00 | 365.68 | 251,000 |
| Oct 21, 2024 | 378.00 | 380.00 | 376.00 | 377.00 | 369.60 | 175,900 |
| Oct 18, 2024 | 380.00 | 381.00 | 378.00 | 380.00 | 372.54 | 126,900 |
| Oct 17, 2024 | 380.00 | 382.00 | 377.00 | 377.00 | 369.60 | 162,100 |
| Oct 16, 2024 | 381.00 | 386.00 | 380.00 | 380.00 | 372.54 | 188,400 |
| Oct 15, 2024 | 379.00 | 383.00 | 378.00 | 380.00 | 372.54 | 190,400 |
| Oct 11, 2024 | 380.00 | 381.00 | 378.00 | 379.00 | 371.56 | 121,800 |
| Oct 10, 2024 | 381.00 | 381.00 | 376.00 | 379.00 | 371.56 | 130,100 |
| Oct 9, 2024 | 381.00 | 382.00 | 377.00 | 378.00 | 370.58 | 115,900 |
| Oct 8, 2024 | 384.00 | 385.00 | 379.00 | 381.00 | 373.52 | 182,500 |
| Oct 7, 2024 | 384.00 | 385.00 | 380.00 | 384.00 | 376.46 | 292,400 |
| Oct 4, 2024 | 382.00 | 384.00 | 380.00 | 382.00 | 374.50 | 195,600 |
| Oct 3, 2024 | 390.00 | 391.00 | 381.00 | 384.00 | 376.46 | 247,200 |
| Oct 2, 2024 | 395.00 | 399.00 | 385.00 | 388.00 | 380.38 | 347,200 |
| Oct 1, 2024 | 391.00 | 397.00 | 390.00 | 395.00 | 387.24 | 208,700 |
| Sep 30, 2024 | 388.00 | 394.00 | 387.00 | 390.00 | 382.34 | 366,800 |
| Sep 27, 2024 | 7 Dividend | |||||
| Sep 27, 2024 | 392.00 | 399.00 | 389.00 | 396.00 | 388.23 | 415,800 |
| Sep 26, 2024 | 393.00 | 401.00 | 393.00 | 399.00 | 384.30 | 566,500 |
| Sep 25, 2024 | 397.00 | 397.00 | 391.00 | 393.00 | 378.52 | 378,200 |
| Sep 24, 2024 | 396.00 | 400.00 | 396.00 | 396.00 | 381.41 | 286,700 |
| Sep 20, 2024 | 389.00 | 402.00 | 388.00 | 392.00 | 377.56 | 431,000 |
| Sep 19, 2024 | 390.00 | 393.00 | 385.00 | 386.00 | 371.78 | 293,100 |
| Sep 18, 2024 | 390.00 | 394.00 | 380.00 | 383.00 | 368.89 | 440,300 |
| Sep 17, 2024 | 390.00 | 393.00 | 384.00 | 388.00 | 373.71 | 388,100 |
| Sep 13, 2024 | 390.00 | 394.00 | 382.00 | 386.00 | 371.78 | 674,900 |
| Sep 12, 2024 | 392.00 | 399.00 | 392.00 | 396.00 | 381.41 | 719,100 |
| Sep 11, 2024 | 379.00 | 389.00 | 378.00 | 386.00 | 371.78 | 598,000 |
| Sep 10, 2024 | 380.00 | 385.00 | 378.00 | 383.00 | 368.89 | 301,400 |
| Sep 9, 2024 | 373.00 | 380.00 | 370.00 | 380.00 | 366.00 | 359,600 |
| Sep 6, 2024 | 380.00 | 382.00 | 375.00 | 377.00 | 363.11 | 188,800 |
| Sep 5, 2024 | 375.00 | 381.00 | 374.00 | 377.00 | 363.11 | 265,700 |
| Sep 4, 2024 | 373.00 | 378.00 | 372.00 | 377.00 | 363.11 | 450,200 |
| Sep 3, 2024 | 377.00 | 380.00 | 377.00 | 379.00 | 365.04 | 172,800 |
| Sep 2, 2024 | 378.00 | 379.00 | 373.00 | 375.00 | 361.19 | 244,200 |
| Aug 30, 2024 | 381.00 | 381.00 | 376.00 | 377.00 | 363.11 | 264,000 |
| Aug 29, 2024 | 382.00 | 384.00 | 380.00 | 381.00 | 366.97 | 206,300 |
| Aug 28, 2024 | 383.00 | 384.00 | 378.00 | 378.00 | 364.08 | 200,800 |
| Aug 27, 2024 | 379.00 | 385.00 | 377.00 | 384.00 | 369.86 | 282,800 |
| Aug 26, 2024 | 380.00 | 381.00 | 377.00 | 379.00 | 365.04 | 400,700 |
| Aug 23, 2024 | 382.00 | 387.00 | 382.00 | 385.00 | 370.82 | 630,200 |
| Aug 22, 2024 | 377.00 | 381.00 | 376.00 | 380.00 | 366.00 | 452,900 |
| Aug 21, 2024 | 366.00 | 381.00 | 366.00 | 377.00 | 363.11 | 1,135,500 |
| Aug 20, 2024 | 362.00 | 363.00 | 359.00 | 363.00 | 349.63 | 369,800 |
| Aug 19, 2024 | 359.00 | 364.00 | 355.00 | 360.00 | 346.74 | 581,400 |
| Aug 16, 2024 | 357.00 | 361.00 | 355.00 | 360.00 | 346.74 | 800,800 |
| Aug 15, 2024 | 357.00 | 357.00 | 351.00 | 354.00 | 340.96 | 201,800 |
| Aug 14, 2024 | 358.00 | 358.00 | 352.00 | 356.00 | 342.89 | 396,200 |
| Aug 13, 2024 | 350.00 | 356.00 | 347.00 | 356.00 | 342.89 | 646,400 |
| Aug 9, 2024 | 342.00 | 354.00 | 339.00 | 345.00 | 332.29 | 1,422,900 |
| Aug 8, 2024 | 308.00 | 319.00 | 308.00 | 310.00 | 298.58 | 320,500 |
| Aug 7, 2024 | 307.00 | 321.00 | 303.00 | 316.00 | 304.36 | 598,100 |
| Aug 6, 2024 | 311.00 | 320.00 | 306.00 | 310.00 | 298.58 | 599,400 |
| Aug 5, 2024 | 308.00 | 314.00 | 288.00 | 288.00 | 277.39 | 871,400 |
| Aug 2, 2024 | 330.00 | 333.00 | 324.00 | 324.00 | 312.07 | 668,800 |
| Aug 1, 2024 | 346.00 | 346.00 | 333.00 | 337.00 | 324.59 | 745,500 |
| Jul 31, 2024 | 340.00 | 349.00 | 339.00 | 349.00 | 336.15 | 342,700 |
| Jul 30, 2024 | 342.00 | 344.00 | 339.00 | 341.00 | 328.44 | 322,100 |
| Jul 29, 2024 | 343.00 | 346.00 | 341.00 | 345.00 | 332.29 | 161,400 |
| Jul 26, 2024 | 341.00 | 343.00 | 339.00 | 340.00 | 327.48 | 299,000 |
| Jul 25, 2024 | 344.00 | 344.00 | 338.00 | 339.00 | 326.51 | 571,600 |
| Jul 24, 2024 | 347.00 | 347.00 | 344.00 | 345.00 | 332.29 | 370,700 |
| Jul 23, 2024 | 349.00 | 349.00 | 345.00 | 349.00 | 336.15 | 216,500 |
| Jul 22, 2024 | 351.00 | 352.00 | 347.00 | 347.00 | 334.22 | 277,800 |
| Jul 19, 2024 | 351.00 | 353.00 | 348.00 | 350.00 | 337.11 | 342,300 |
| Jul 18, 2024 | 351.00 | 354.00 | 351.00 | 351.00 | 338.07 | 191,500 |
| Jul 17, 2024 | 353.00 | 354.00 | 350.00 | 352.00 | 339.03 | 211,200 |
| Jul 16, 2024 | 353.00 | 354.00 | 350.00 | 350.00 | 337.11 | 354,300 |
| Jul 12, 2024 | 351.00 | 357.00 | 350.00 | 353.00 | 340.00 | 281,300 |
| Jul 11, 2024 | 350.00 | 352.00 | 347.00 | 352.00 | 339.03 | 209,100 |
| Jul 10, 2024 | 354.00 | 354.00 | 346.00 | 349.00 | 336.15 | 356,400 |
| Jul 9, 2024 | 348.00 | 353.00 | 348.00 | 351.00 | 338.07 | 284,800 |
| Jul 8, 2024 | 354.00 | 355.00 | 350.00 | 351.00 | 338.07 | 264,300 |
| Jul 5, 2024 | 361.00 | 362.00 | 354.00 | 355.00 | 341.92 | 424,800 |
| Jul 4, 2024 | 361.00 | 362.00 | 359.00 | 362.00 | 348.67 | 244,900 |
| Jul 3, 2024 | 360.00 | 366.00 | 360.00 | 361.00 | 347.70 | 231,500 |
| Jul 2, 2024 | 363.00 | 363.00 | 360.00 | 360.00 | 346.74 | 226,500 |
| Jul 1, 2024 | 366.00 | 366.00 | 361.00 | 363.00 | 349.63 | 154,300 |
| Jun 28, 2024 | 365.00 | 366.00 | 361.00 | 362.00 | 348.67 | 223,500 |
| Jun 27, 2024 | 363.00 | 367.00 | 363.00 | 366.00 | 352.52 | 133,300 |
| Jun 26, 2024 | 365.00 | 369.00 | 363.00 | 366.00 | 352.52 | 252,100 |
| Jun 25, 2024 | 360.00 | 365.00 | 359.00 | 365.00 | 351.56 | 342,200 |
| Jun 24, 2024 | 356.00 | 360.00 | 356.00 | 360.00 | 346.74 | 202,900 |
| Jun 21, 2024 | 360.00 | 360.00 | 356.00 | 356.00 | 342.89 | 240,200 |
| Jun 20, 2024 | 355.00 | 360.00 | 355.00 | 359.00 | 345.78 | 305,500 |
| Jun 19, 2024 | 350.00 | 357.00 | 349.00 | 357.00 | 343.85 | 304,800 |
| Jun 18, 2024 | 345.00 | 349.00 | 345.00 | 348.00 | 335.18 | 236,000 |
| Jun 17, 2024 | 343.00 | 345.00 | 340.00 | 342.00 | 329.40 | 210,200 |
| Jun 14, 2024 | 338.00 | 346.00 | 338.00 | 346.00 | 333.26 | 280,900 |
| Jun 13, 2024 | 343.00 | 343.00 | 338.00 | 339.00 | 326.51 | 279,200 |
| Jun 12, 2024 | 341.00 | 344.00 | 341.00 | 343.00 | 330.37 | 308,300 |
| Jun 11, 2024 | 346.00 | 349.00 | 341.00 | 341.00 | 328.44 | 179,100 |
| Jun 10, 2024 | 343.00 | 348.00 | 343.00 | 346.00 | 333.26 | 184,900 |
| Jun 7, 2024 | 345.00 | 347.00 | 342.00 | 343.00 | 330.37 | 332,800 |
| Jun 6, 2024 | 349.00 | 349.00 | 337.00 | 343.00 | 330.37 | 662,700 |
| Jun 5, 2024 | 354.00 | 356.00 | 348.00 | 351.00 | 338.07 | 274,600 |
| Jun 4, 2024 | 359.00 | 359.00 | 356.00 | 358.00 | 344.81 | 198,100 |
| Jun 3, 2024 | 359.00 | 360.00 | 357.00 | 358.00 | 344.81 | 206,500 |
| May 31, 2024 | 355.00 | 358.00 | 354.00 | 358.00 | 344.81 | 257,800 |
| May 30, 2024 | 352.00 | 356.00 | 351.00 | 354.00 | 340.96 | 244,700 |
| May 29, 2024 | 355.00 | 357.00 | 353.00 | 355.00 | 341.92 | 225,600 |
| May 28, 2024 | 360.00 | 362.00 | 355.00 | 356.00 | 342.89 | 298,900 |
| May 27, 2024 | 361.00 | 363.00 | 359.00 | 362.00 | 348.67 | 226,200 |
| May 24, 2024 | 356.00 | 361.00 | 355.00 | 359.00 | 345.78 | 210,400 |
| May 23, 2024 | 358.00 | 360.00 | 355.00 | 357.00 | 343.85 | 220,000 |
Related Tickers
1822.T Daiho Corporation
814.00
-0.25%
1860.T Toda Corporation
919.80
-0.02%
1793.T Ohmoto Gumi Co., Ltd.
1,196.00
+1.36%
1867.T UEKI Corporation
1,893.00
-0.89%
1850.T Nankai Tatsumura Construction Co., Ltd.
307.00
-0.97%
1835.T Totetsu Kogyo Co., Ltd.
3,480.00
+1.02%
1828.T Tanabe Engineering Corporation
2,070.00
-0.19%
1848.T Fuji P.S Corporation
461.00
0.00%
1813.T Fudo Tetra Corporation
2,236.00
+2.33%
1853.T Mori-Gumi Co., Ltd.
298.00
-0.33%