Tokyo - Delayed Quote JPY
Matsui Construction Co., Ltd. (1810.T)
955.00
+2.00
+(0.21%)
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 | 953.00 | 963.00 | 951.00 | 955.00 | 955.00 | 18,500 |
| May 1, 2025 | 975.00 | 975.00 | 953.00 | 953.00 | 953.00 | 21,600 |
| Apr 30, 2025 | 991.00 | 991.00 | 958.00 | 970.00 | 970.00 | 23,000 |
| Apr 28, 2025 | 978.00 | 989.00 | 958.00 | 985.00 | 985.00 | 51,600 |
| Apr 25, 2025 | 965.00 | 984.00 | 953.00 | 980.00 | 980.00 | 102,400 |
| Apr 24, 2025 | 935.00 | 935.00 | 912.00 | 923.00 | 923.00 | 40,700 |
| Apr 23, 2025 | 944.00 | 948.00 | 927.00 | 935.00 | 935.00 | 18,300 |
| Apr 22, 2025 | 938.00 | 946.00 | 936.00 | 945.00 | 945.00 | 13,200 |
| Apr 21, 2025 | 928.00 | 949.00 | 922.00 | 926.00 | 926.00 | 20,500 |
| Apr 18, 2025 | 912.00 | 945.00 | 912.00 | 942.00 | 942.00 | 18,600 |
| Apr 17, 2025 | 902.00 | 922.00 | 902.00 | 908.00 | 908.00 | 10,900 |
| Apr 16, 2025 | 920.00 | 928.00 | 907.00 | 912.00 | 912.00 | 26,800 |
| Apr 15, 2025 | 942.00 | 942.00 | 917.00 | 917.00 | 917.00 | 20,900 |
| Apr 14, 2025 | 938.00 | 941.00 | 930.00 | 939.00 | 939.00 | 14,100 |
| Apr 11, 2025 | 909.00 | 934.00 | 893.00 | 933.00 | 933.00 | 32,000 |
| Apr 10, 2025 | 900.00 | 925.00 | 889.00 | 924.00 | 924.00 | 27,500 |
| Apr 9, 2025 | 856.00 | 872.00 | 842.00 | 852.00 | 852.00 | 31,500 |
| Apr 8, 2025 | 805.00 | 880.00 | 805.00 | 871.00 | 871.00 | 53,500 |
| Apr 7, 2025 | 797.00 | 828.00 | 776.00 | 797.00 | 797.00 | 46,500 |
| Apr 4, 2025 | 858.00 | 866.00 | 818.00 | 842.00 | 842.00 | 40,700 |
| Apr 3, 2025 | 869.00 | 888.00 | 869.00 | 878.00 | 878.00 | 24,200 |
| Apr 2, 2025 | 907.00 | 908.00 | 891.00 | 892.00 | 892.00 | 24,300 |
| Apr 1, 2025 | 891.00 | 921.00 | 891.00 | 903.00 | 903.00 | 25,200 |
| Mar 31, 2025 | 903.00 | 914.00 | 890.00 | 890.00 | 890.00 | 27,700 |
| Mar 28, 2025 | 15 Dividend | |||||
| Mar 28, 2025 | 926.00 | 928.00 | 899.00 | 923.00 | 923.00 | 39,900 |
| Mar 27, 2025 | 937.00 | 945.00 | 921.00 | 945.00 | 930.00 | 26,400 |
| Mar 26, 2025 | 925.00 | 937.00 | 920.00 | 937.00 | 922.13 | 24,100 |
| Mar 25, 2025 | 932.00 | 932.00 | 921.00 | 923.00 | 908.35 | 15,900 |
| Mar 24, 2025 | 930.00 | 930.00 | 920.00 | 925.00 | 910.32 | 20,900 |
| Mar 21, 2025 | 925.00 | 936.00 | 925.00 | 930.00 | 915.24 | 19,700 |
| Mar 19, 2025 | 937.00 | 943.00 | 928.00 | 940.00 | 925.08 | 15,200 |
| Mar 18, 2025 | 945.00 | 950.00 | 930.00 | 937.00 | 922.13 | 23,900 |
| Mar 17, 2025 | 962.00 | 962.00 | 943.00 | 945.00 | 930.00 | 27,300 |
| Mar 14, 2025 | 941.00 | 963.00 | 941.00 | 957.00 | 941.81 | 29,000 |
| Mar 13, 2025 | 941.00 | 954.00 | 928.00 | 928.00 | 913.27 | 20,600 |
| Mar 12, 2025 | 922.00 | 943.00 | 922.00 | 936.00 | 921.14 | 17,700 |
| Mar 11, 2025 | 936.00 | 936.00 | 913.00 | 922.00 | 907.37 | 17,600 |
| Mar 10, 2025 | 951.00 | 955.00 | 935.00 | 936.00 | 921.14 | 11,800 |
| Mar 7, 2025 | 959.00 | 959.00 | 932.00 | 951.00 | 935.90 | 19,700 |
| Mar 6, 2025 | 958.00 | 965.00 | 948.00 | 959.00 | 943.78 | 29,900 |
| Mar 5, 2025 | 935.00 | 956.00 | 933.00 | 953.00 | 937.87 | 32,100 |
| Mar 4, 2025 | 944.00 | 950.00 | 933.00 | 935.00 | 920.16 | 17,300 |
| Mar 3, 2025 | 931.00 | 950.00 | 931.00 | 950.00 | 934.92 | 24,300 |
| Feb 28, 2025 | 930.00 | 930.00 | 911.00 | 917.00 | 902.44 | 18,800 |
| Feb 27, 2025 | 900.00 | 927.00 | 898.00 | 925.00 | 910.32 | 16,200 |
| Feb 26, 2025 | 906.00 | 906.00 | 887.00 | 900.00 | 885.71 | 23,100 |
| Feb 25, 2025 | 886.00 | 908.00 | 880.00 | 906.00 | 891.62 | 19,500 |
| Feb 21, 2025 | 925.00 | 925.00 | 897.00 | 901.00 | 886.70 | 22,200 |
| Feb 20, 2025 | 927.00 | 928.00 | 915.00 | 925.00 | 910.32 | 17,500 |
| Feb 19, 2025 | 929.00 | 933.00 | 920.00 | 933.00 | 918.19 | 18,300 |
| Feb 18, 2025 | 923.00 | 934.00 | 921.00 | 929.00 | 914.25 | 8,400 |
| Feb 17, 2025 | 927.00 | 932.00 | 923.00 | 923.00 | 908.35 | 34,600 |
| Feb 14, 2025 | 919.00 | 928.00 | 880.00 | 928.00 | 913.27 | 48,900 |
| Feb 13, 2025 | 881.00 | 931.00 | 875.00 | 907.00 | 892.60 | 140,600 |
| Feb 12, 2025 | 894.00 | 894.00 | 873.00 | 873.00 | 859.14 | 12,700 |
| Feb 10, 2025 | 868.00 | 885.00 | 867.00 | 879.00 | 865.05 | 11,700 |
| Feb 7, 2025 | 868.00 | 895.00 | 856.00 | 873.00 | 859.14 | 31,300 |
| Feb 6, 2025 | 839.00 | 867.00 | 839.00 | 867.00 | 853.24 | 13,200 |
| Feb 5, 2025 | 823.00 | 846.00 | 823.00 | 833.00 | 819.78 | 20,400 |
| Feb 4, 2025 | 814.00 | 843.00 | 814.00 | 821.00 | 807.97 | 24,600 |
| Feb 3, 2025 | 848.00 | 848.00 | 808.00 | 808.00 | 795.17 | 24,300 |
| Jan 31, 2025 | 848.00 | 850.00 | 840.00 | 850.00 | 836.51 | 10,100 |
| Jan 30, 2025 | 846.00 | 848.00 | 838.00 | 848.00 | 834.54 | 24,300 |
| Jan 29, 2025 | 855.00 | 861.00 | 847.00 | 850.00 | 836.51 | 78,700 |
| Jan 28, 2025 | 857.00 | 871.00 | 857.00 | 869.00 | 855.21 | 11,600 |
| Jan 27, 2025 | 858.00 | 866.00 | 854.00 | 857.00 | 843.40 | 10,800 |
| Jan 24, 2025 | 862.00 | 862.00 | 842.00 | 850.00 | 836.51 | 21,600 |
| Jan 23, 2025 | 865.00 | 865.00 | 853.00 | 856.00 | 842.41 | 19,800 |
| Jan 22, 2025 | 854.00 | 864.00 | 851.00 | 859.00 | 845.37 | 11,100 |
| Jan 21, 2025 | 847.00 | 864.00 | 839.00 | 853.00 | 839.46 | 19,700 |
| Jan 20, 2025 | 811.00 | 848.00 | 811.00 | 846.00 | 832.57 | 18,500 |
| Jan 17, 2025 | 826.00 | 854.00 | 810.00 | 810.00 | 797.14 | 22,100 |
| Jan 16, 2025 | 848.00 | 849.00 | 818.00 | 830.00 | 816.83 | 13,600 |
| Jan 15, 2025 | 855.00 | 855.00 | 835.00 | 841.00 | 827.65 | 29,800 |
| Jan 14, 2025 | 834.00 | 840.00 | 823.00 | 840.00 | 826.67 | 15,600 |
| Jan 10, 2025 | 821.00 | 838.00 | 821.00 | 833.00 | 819.78 | 10,200 |
| Jan 9, 2025 | 843.00 | 851.00 | 817.00 | 821.00 | 807.97 | 23,900 |
| Jan 8, 2025 | 858.00 | 858.00 | 841.00 | 841.00 | 827.65 | 15,200 |
| Jan 7, 2025 | 879.00 | 880.00 | 858.00 | 859.00 | 845.37 | 21,000 |
| Jan 6, 2025 | 895.00 | 901.00 | 876.00 | 876.00 | 862.10 | 25,800 |
| Dec 30, 2024 | 907.00 | 907.00 | 884.00 | 894.00 | 879.81 | 13,900 |
| Dec 27, 2024 | 911.00 | 915.00 | 895.00 | 912.00 | 897.52 | 14,900 |
| Dec 26, 2024 | 908.00 | 908.00 | 900.00 | 908.00 | 893.59 | 19,300 |
| Dec 25, 2024 | 889.00 | 908.00 | 881.00 | 908.00 | 893.59 | 12,700 |
| Dec 24, 2024 | 890.00 | 893.00 | 877.00 | 887.00 | 872.92 | 11,700 |
| Dec 23, 2024 | 902.00 | 902.00 | 878.00 | 891.00 | 876.86 | 28,100 |
| Dec 20, 2024 | 897.00 | 898.00 | 882.00 | 893.00 | 878.83 | 25,800 |
| Dec 19, 2024 | 873.00 | 895.00 | 873.00 | 892.00 | 877.84 | 13,000 |
| Dec 18, 2024 | 882.00 | 882.00 | 872.00 | 882.00 | 868.00 | 10,700 |
| Dec 17, 2024 | 897.00 | 897.00 | 881.00 | 890.00 | 875.87 | 14,300 |
| Dec 16, 2024 | 934.00 | 934.00 | 896.00 | 900.00 | 885.71 | 44,600 |
| Dec 13, 2024 | 910.00 | 925.00 | 890.00 | 925.00 | 910.32 | 45,800 |
| Dec 12, 2024 | 910.00 | 912.00 | 897.00 | 907.00 | 892.60 | 31,000 |
| Dec 11, 2024 | 897.00 | 900.00 | 886.00 | 898.00 | 883.75 | 22,200 |
| Dec 10, 2024 | 903.00 | 903.00 | 890.00 | 897.00 | 882.76 | 12,900 |
| Dec 9, 2024 | 886.00 | 902.00 | 886.00 | 895.00 | 880.79 | 28,100 |
| Dec 6, 2024 | 893.00 | 893.00 | 873.00 | 886.00 | 871.94 | 11,700 |
| Dec 5, 2024 | 877.00 | 897.00 | 870.00 | 897.00 | 882.76 | 17,300 |
| Dec 4, 2024 | 900.00 | 909.00 | 857.00 | 865.00 | 851.27 | 34,400 |
| Dec 3, 2024 | 857.00 | 900.00 | 857.00 | 898.00 | 883.75 | 54,800 |
| Dec 2, 2024 | 827.00 | 845.00 | 824.00 | 844.00 | 830.60 | 11,200 |
| Nov 29, 2024 | 832.00 | 838.00 | 816.00 | 825.00 | 811.90 | 13,300 |
| Nov 28, 2024 | 832.00 | 845.00 | 821.00 | 829.00 | 815.84 | 15,700 |
| Nov 27, 2024 | 856.00 | 856.00 | 822.00 | 827.00 | 813.87 | 14,000 |
| Nov 26, 2024 | 864.00 | 864.00 | 837.00 | 850.00 | 836.51 | 16,400 |
| Nov 25, 2024 | 860.00 | 861.00 | 850.00 | 850.00 | 836.51 | 17,200 |
| Nov 22, 2024 | 856.00 | 860.00 | 848.00 | 860.00 | 846.35 | 12,000 |
| Nov 21, 2024 | 857.00 | 860.00 | 852.00 | 858.00 | 844.38 | 13,300 |
| Nov 20, 2024 | 841.00 | 855.00 | 841.00 | 855.00 | 841.43 | 8,300 |
| Nov 19, 2024 | 852.00 | 857.00 | 841.00 | 841.00 | 827.65 | 13,900 |
| Nov 18, 2024 | 852.00 | 859.00 | 838.00 | 849.00 | 835.52 | 8,400 |
| Nov 15, 2024 | 870.00 | 870.00 | 851.00 | 851.00 | 837.49 | 34,600 |
| Nov 14, 2024 | 854.00 | 876.00 | 845.00 | 864.00 | 850.29 | 15,200 |
| Nov 13, 2024 | 860.00 | 870.00 | 820.00 | 824.00 | 810.92 | 47,000 |
| Nov 12, 2024 | 841.00 | 847.00 | 837.00 | 847.00 | 833.56 | 14,000 |
| Nov 11, 2024 | 842.00 | 842.00 | 830.00 | 836.00 | 822.73 | 5,900 |
| Nov 8, 2024 | 853.00 | 868.00 | 832.00 | 842.00 | 828.63 | 12,400 |
| Nov 7, 2024 | 820.00 | 840.00 | 820.00 | 840.00 | 826.67 | 22,300 |
| Nov 6, 2024 | 821.00 | 830.00 | 814.00 | 823.00 | 809.94 | 15,400 |
| Nov 5, 2024 | 825.00 | 833.00 | 816.00 | 816.00 | 803.05 | 8,300 |
| Nov 1, 2024 | 828.00 | 833.00 | 822.00 | 825.00 | 811.90 | 11,700 |
| Oct 31, 2024 | 818.00 | 844.00 | 818.00 | 840.00 | 826.67 | 18,500 |
| Oct 30, 2024 | 838.00 | 844.00 | 813.00 | 813.00 | 800.10 | 61,200 |
| Oct 29, 2024 | 848.00 | 849.00 | 837.00 | 842.00 | 828.63 | 20,400 |
| Oct 28, 2024 | 818.00 | 851.00 | 818.00 | 850.00 | 836.51 | 18,200 |
| Oct 25, 2024 | 823.00 | 831.00 | 816.00 | 818.00 | 805.02 | 25,500 |
| Oct 24, 2024 | 827.00 | 830.00 | 823.00 | 830.00 | 816.83 | 13,300 |
| Oct 23, 2024 | 825.00 | 838.00 | 820.00 | 823.00 | 809.94 | 14,700 |
| Oct 22, 2024 | 819.00 | 827.00 | 815.00 | 823.00 | 809.94 | 11,600 |
| Oct 21, 2024 | 825.00 | 825.00 | 812.00 | 818.00 | 805.02 | 17,500 |
| Oct 18, 2024 | 812.00 | 820.00 | 805.00 | 815.00 | 802.06 | 10,800 |
| Oct 17, 2024 | 808.00 | 816.00 | 806.00 | 810.00 | 797.14 | 5,800 |
| Oct 16, 2024 | 812.00 | 830.00 | 810.00 | 810.00 | 797.14 | 15,400 |
| Oct 15, 2024 | 835.00 | 837.00 | 820.00 | 822.00 | 808.95 | 27,400 |
| Oct 11, 2024 | 813.00 | 827.00 | 812.00 | 825.00 | 811.90 | 19,700 |
| Oct 10, 2024 | 798.00 | 805.00 | 794.00 | 798.00 | 785.33 | 4,200 |
| Oct 9, 2024 | 801.00 | 807.00 | 796.00 | 797.00 | 784.35 | 8,400 |
| Oct 8, 2024 | 822.00 | 831.00 | 800.00 | 800.00 | 787.30 | 11,700 |
| Oct 7, 2024 | 807.00 | 834.00 | 806.00 | 832.00 | 818.79 | 25,500 |
| Oct 4, 2024 | 798.00 | 804.00 | 792.00 | 792.00 | 779.43 | 13,400 |
| Oct 3, 2024 | 800.00 | 810.00 | 787.00 | 800.00 | 787.30 | 16,200 |
| Oct 2, 2024 | 765.00 | 786.00 | 765.00 | 784.00 | 771.56 | 19,500 |
| Oct 1, 2024 | 772.00 | 784.00 | 767.00 | 776.00 | 763.68 | 12,500 |
| Sep 30, 2024 | 787.00 | 798.00 | 769.00 | 771.00 | 758.76 | 25,400 |
| Sep 27, 2024 | 15 Dividend | |||||
| Sep 27, 2024 | 808.00 | 810.00 | 796.00 | 802.00 | 789.27 | 39,800 |
| Sep 26, 2024 | 779.00 | 823.00 | 779.00 | 823.00 | 795.17 | 43,600 |
| Sep 25, 2024 | 788.00 | 788.00 | 772.00 | 773.00 | 746.87 | 20,600 |
| Sep 24, 2024 | 777.00 | 783.00 | 775.00 | 775.00 | 748.80 | 18,000 |
| Sep 20, 2024 | 773.00 | 779.00 | 768.00 | 775.00 | 748.80 | 26,500 |
| Sep 19, 2024 | 755.00 | 772.00 | 749.00 | 765.00 | 739.14 | 34,700 |
| Sep 18, 2024 | 754.00 | 758.00 | 736.00 | 749.00 | 723.68 | 22,500 |
| Sep 17, 2024 | 764.00 | 764.00 | 731.00 | 744.00 | 718.85 | 42,200 |
| Sep 13, 2024 | 737.00 | 751.00 | 735.00 | 747.00 | 721.74 | 43,400 |
| Sep 12, 2024 | 755.00 | 755.00 | 728.00 | 737.00 | 712.08 | 38,300 |
| Sep 11, 2024 | 757.00 | 758.00 | 723.00 | 732.00 | 707.25 | 38,900 |
| Sep 10, 2024 | 764.00 | 778.00 | 748.00 | 757.00 | 731.41 | 23,500 |
| Sep 9, 2024 | 771.00 | 778.00 | 760.00 | 764.00 | 738.17 | 25,700 |
| Sep 6, 2024 | 789.00 | 789.00 | 775.00 | 783.00 | 756.53 | 24,200 |
| Sep 5, 2024 | 783.00 | 805.00 | 783.00 | 788.00 | 761.36 | 34,200 |
| Sep 4, 2024 | 787.00 | 798.00 | 775.00 | 783.00 | 756.53 | 34,600 |
| Sep 3, 2024 | 781.00 | 805.00 | 781.00 | 802.00 | 774.88 | 14,600 |
| Sep 2, 2024 | 790.00 | 794.00 | 780.00 | 784.00 | 757.49 | 14,100 |
| Aug 30, 2024 | 789.00 | 794.00 | 770.00 | 787.00 | 760.39 | 70,700 |
| Aug 29, 2024 | 789.00 | 794.00 | 782.00 | 789.00 | 762.32 | 7,300 |
| Aug 28, 2024 | 801.00 | 801.00 | 782.00 | 791.00 | 764.26 | 16,200 |
| Aug 27, 2024 | 808.00 | 808.00 | 790.00 | 802.00 | 774.88 | 18,000 |
| Aug 26, 2024 | 797.00 | 800.00 | 792.00 | 800.00 | 772.95 | 10,100 |
| Aug 23, 2024 | 788.00 | 796.00 | 779.00 | 792.00 | 765.22 | 17,100 |
| Aug 22, 2024 | 789.00 | 789.00 | 776.00 | 785.00 | 758.46 | 11,700 |
| Aug 21, 2024 | 782.00 | 794.00 | 780.00 | 783.00 | 756.53 | 12,200 |
| Aug 20, 2024 | 793.00 | 794.00 | 781.00 | 792.00 | 765.22 | 25,000 |
| Aug 19, 2024 | 800.00 | 811.00 | 780.00 | 780.00 | 753.63 | 26,800 |
| Aug 16, 2024 | 813.00 | 818.00 | 804.00 | 812.00 | 784.55 | 22,700 |
| Aug 15, 2024 | 826.00 | 826.00 | 796.00 | 811.00 | 783.58 | 49,300 |
| Aug 14, 2024 | 793.00 | 824.00 | 784.00 | 824.00 | 796.14 | 29,100 |
| Aug 13, 2024 | 770.00 | 833.00 | 770.00 | 784.00 | 757.49 | 43,200 |
| Aug 9, 2024 | 789.00 | 810.00 | 720.00 | 785.00 | 758.46 | 75,500 |
| Aug 8, 2024 | 716.00 | 737.00 | 713.00 | 714.00 | 689.86 | 29,400 |
| Aug 7, 2024 | 729.00 | 770.00 | 707.00 | 720.00 | 695.66 | 43,800 |
| Aug 6, 2024 | 716.00 | 776.00 | 716.00 | 752.00 | 726.58 | 45,500 |
| Aug 5, 2024 | 733.00 | 756.00 | 685.00 | 691.00 | 667.64 | 37,800 |
| Aug 2, 2024 | 802.00 | 817.00 | 772.00 | 772.00 | 745.90 | 38,500 |
| Aug 1, 2024 | 850.00 | 855.00 | 819.00 | 823.00 | 795.17 | 37,100 |
| Jul 31, 2024 | 813.00 | 859.00 | 812.00 | 859.00 | 829.96 | 25,000 |
| Jul 30, 2024 | 826.00 | 826.00 | 817.00 | 818.00 | 790.34 | 20,500 |
| Jul 29, 2024 | 816.00 | 835.00 | 816.00 | 829.00 | 800.97 | 27,900 |
| Jul 26, 2024 | 820.00 | 826.00 | 813.00 | 813.00 | 785.51 | 13,600 |
| Jul 25, 2024 | 830.00 | 836.00 | 824.00 | 825.00 | 797.11 | 23,000 |
| Jul 24, 2024 | 852.00 | 852.00 | 833.00 | 833.00 | 804.84 | 16,200 |
| Jul 23, 2024 | 855.00 | 855.00 | 844.00 | 847.00 | 818.36 | 14,200 |
| Jul 22, 2024 | 850.00 | 856.00 | 840.00 | 840.00 | 811.60 | 14,900 |
| Jul 19, 2024 | 852.00 | 859.00 | 844.00 | 849.00 | 820.30 | 21,300 |
| Jul 18, 2024 | 850.00 | 860.00 | 850.00 | 850.00 | 821.26 | 19,200 |
| Jul 17, 2024 | 871.00 | 872.00 | 854.00 | 856.00 | 827.06 | 25,800 |
| Jul 16, 2024 | 879.00 | 885.00 | 865.00 | 866.00 | 836.72 | 71,900 |
| Jul 12, 2024 | 855.00 | 865.00 | 853.00 | 865.00 | 835.75 | 48,300 |
| Jul 11, 2024 | 838.00 | 856.00 | 832.00 | 850.00 | 821.26 | 31,800 |
| Jul 10, 2024 | 834.00 | 834.00 | 820.00 | 828.00 | 800.01 | 34,900 |
| Jul 9, 2024 | 834.00 | 845.00 | 820.00 | 834.00 | 805.80 | 30,500 |
| Jul 8, 2024 | 841.00 | 841.00 | 824.00 | 826.00 | 798.07 | 20,400 |
| Jul 5, 2024 | 850.00 | 851.00 | 836.00 | 836.00 | 807.74 | 20,200 |
| Jul 4, 2024 | 847.00 | 855.00 | 845.00 | 855.00 | 826.09 | 25,200 |
| Jul 3, 2024 | 850.00 | 853.00 | 845.00 | 847.00 | 818.36 | 21,400 |
| Jul 2, 2024 | 852.00 | 852.00 | 844.00 | 844.00 | 815.46 | 26,100 |
| Jul 1, 2024 | 856.00 | 856.00 | 840.00 | 850.00 | 821.26 | 21,600 |
| Jun 28, 2024 | 856.00 | 856.00 | 841.00 | 851.00 | 822.23 | 18,800 |
| Jun 27, 2024 | 862.00 | 863.00 | 847.00 | 853.00 | 824.16 | 22,500 |
| Jun 26, 2024 | 856.00 | 862.00 | 852.00 | 862.00 | 832.86 | 28,000 |
| Jun 25, 2024 | 852.00 | 862.00 | 850.00 | 856.00 | 827.06 | 37,300 |
| Jun 24, 2024 | 847.00 | 847.00 | 838.00 | 843.00 | 814.50 | 29,000 |
| Jun 21, 2024 | 857.00 | 858.00 | 839.00 | 839.00 | 810.63 | 21,300 |
| Jun 20, 2024 | 860.00 | 864.00 | 842.00 | 856.00 | 827.06 | 27,400 |
| Jun 19, 2024 | 848.00 | 862.00 | 848.00 | 860.00 | 830.92 | 32,100 |
| Jun 18, 2024 | 840.00 | 852.00 | 840.00 | 843.00 | 814.50 | 15,700 |
| Jun 17, 2024 | 850.00 | 850.00 | 821.00 | 828.00 | 800.01 | 48,000 |
| Jun 14, 2024 | 802.00 | 847.00 | 794.00 | 847.00 | 818.36 | 61,000 |
| Jun 13, 2024 | 810.00 | 813.00 | 793.00 | 796.00 | 769.09 | 14,100 |
| Jun 12, 2024 | 820.00 | 822.00 | 798.00 | 810.00 | 782.61 | 34,200 |
| Jun 11, 2024 | 815.00 | 820.00 | 814.00 | 818.00 | 790.34 | 11,200 |
| Jun 10, 2024 | 806.00 | 818.00 | 806.00 | 818.00 | 790.34 | 18,100 |
| Jun 7, 2024 | 805.00 | 815.00 | 801.00 | 801.00 | 773.92 | 11,100 |
| Jun 6, 2024 | 816.00 | 816.00 | 803.00 | 807.00 | 779.72 | 10,200 |
| Jun 5, 2024 | 813.00 | 820.00 | 808.00 | 813.00 | 785.51 | 16,800 |
| Jun 4, 2024 | 807.00 | 821.00 | 807.00 | 821.00 | 793.24 | 11,500 |
| Jun 3, 2024 | 814.00 | 823.00 | 807.00 | 809.00 | 781.65 | 25,300 |
| May 31, 2024 | 793.00 | 814.00 | 793.00 | 814.00 | 786.48 | 26,500 |
| May 30, 2024 | 780.00 | 794.00 | 778.00 | 791.00 | 764.26 | 30,500 |
| May 29, 2024 | 794.00 | 798.00 | 780.00 | 784.00 | 757.49 | 18,700 |
| May 28, 2024 | 791.00 | 800.00 | 786.00 | 794.00 | 767.16 | 23,000 |
| May 27, 2024 | 785.00 | 794.00 | 780.00 | 793.00 | 766.19 | 16,400 |
| May 24, 2024 | 781.00 | 789.00 | 780.00 | 785.00 | 758.46 | 22,800 |
| May 23, 2024 | 798.00 | 801.00 | 782.00 | 787.00 | 760.39 | 43,800 |
| May 22, 2024 | 822.00 | 832.00 | 798.00 | 798.00 | 771.02 | 74,500 |
| May 21, 2024 | 830.00 | 837.00 | 820.00 | 820.00 | 792.28 | 23,300 |
| May 20, 2024 | 818.00 | 837.00 | 818.00 | 826.00 | 798.07 | 32,700 |
| May 17, 2024 | 821.00 | 827.00 | 817.00 | 817.00 | 789.38 | 20,200 |
| May 16, 2024 | 837.00 | 837.00 | 818.00 | 821.00 | 793.24 | 44,400 |
| May 15, 2024 | 865.00 | 865.00 | 835.00 | 835.00 | 806.77 | 54,600 |
| May 14, 2024 | 853.00 | 894.00 | 821.00 | 850.00 | 821.26 | 120,100 |
| May 13, 2024 | 854.00 | 855.00 | 838.00 | 849.00 | 820.30 | 15,200 |
| May 10, 2024 | 846.00 | 851.00 | 841.00 | 846.00 | 817.40 | 14,100 |
| May 9, 2024 | 849.00 | 855.00 | 846.00 | 846.00 | 817.40 | 15,700 |
| May 8, 2024 | 841.00 | 852.00 | 841.00 | 842.00 | 813.53 | 15,700 |
| May 7, 2024 | 853.00 | 859.00 | 833.00 | 849.00 | 820.30 | 39,000 |
| May 2, 2024 | 853.00 | 853.00 | 843.00 | 844.00 | 815.46 | 6,400 |
Related Tickers
WBGR-B.ST Wästbygg Gruppen AB (publ)
8.66
+4.09%
BAFBF Balfour Beatty plc
6.04
0.00%
CONSTI.HE Consti Oyj
10.50
+0.96%
1547.HK IBI GROUP HLDGS
0.213
+2.90%
FLU.F Fluor Corporation
30.12
-4.20%
XD4.HA STRABAG SE
83.60
+1.09%
NEXS.L Nexus Infrastructure plc
159.95
-0.03%
41B.SI Huationg Global Limited
0.2300
-4.17%
HOT.F HOCHTIEF Aktiengesellschaft
168.40
-3.00%
ABGOF Abengoa, S.A.
0.0000
0.00%