Tokyo - Delayed Quote JPY
Daiho Corporation (1822.T)
811.00
-8.00
(-0.98%)
As of 2:04:21 PM 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 22, 2025 | 808.00 | 819.00 | 802.00 | 811.00 | 811.00 | 36,200 |
| May 21, 2025 | 809.00 | 823.00 | 805.00 | 819.00 | 819.00 | 126,300 |
| May 20, 2025 | 800.00 | 818.00 | 797.00 | 809.00 | 809.00 | 133,500 |
| May 19, 2025 | 805.00 | 812.00 | 795.00 | 804.00 | 804.00 | 135,500 |
| May 16, 2025 | 788.00 | 813.00 | 788.00 | 807.00 | 807.00 | 106,600 |
| May 15, 2025 | 791.00 | 799.00 | 787.00 | 789.00 | 789.00 | 71,500 |
| May 14, 2025 | 802.00 | 802.00 | 780.00 | 792.00 | 792.00 | 69,400 |
| May 13, 2025 | 820.00 | 820.00 | 801.00 | 802.00 | 802.00 | 65,000 |
| May 12, 2025 | 818.00 | 834.00 | 810.00 | 817.00 | 817.00 | 194,100 |
| May 9, 2025 | 805.00 | 835.00 | 771.00 | 789.00 | 789.00 | 460,700 |
| May 8, 2025 | 803.00 | 807.00 | 786.00 | 807.00 | 807.00 | 111,100 |
| May 7, 2025 | 790.00 | 808.00 | 786.00 | 803.00 | 803.00 | 95,400 |
| May 2, 2025 | 790.00 | 799.00 | 786.00 | 790.00 | 790.00 | 71,600 |
| May 1, 2025 | 796.00 | 808.00 | 788.00 | 790.00 | 790.00 | 88,100 |
| Apr 30, 2025 | 795.00 | 806.00 | 781.00 | 802.00 | 802.00 | 72,800 |
| Apr 28, 2025 | 800.00 | 804.00 | 788.00 | 795.00 | 795.00 | 117,400 |
| Apr 25, 2025 | 803.00 | 807.00 | 787.00 | 800.00 | 800.00 | 107,900 |
| Apr 24, 2025 | 820.00 | 835.00 | 795.00 | 801.00 | 801.00 | 124,200 |
| Apr 23, 2025 | 789.00 | 820.00 | 789.00 | 818.00 | 818.00 | 139,200 |
| Apr 22, 2025 | 789.00 | 796.00 | 774.00 | 786.00 | 786.00 | 134,100 |
| Apr 21, 2025 | 765.00 | 787.00 | 765.00 | 780.00 | 780.00 | 107,900 |
| Apr 18, 2025 | 748.00 | 769.00 | 747.00 | 765.00 | 765.00 | 105,000 |
| Apr 17, 2025 | 734.00 | 744.00 | 733.00 | 739.00 | 739.00 | 67,200 |
| Apr 16, 2025 | 730.00 | 737.00 | 724.00 | 726.00 | 726.00 | 40,000 |
| Apr 15, 2025 | 730.00 | 736.00 | 727.00 | 729.00 | 729.00 | 45,500 |
| Apr 14, 2025 | 725.00 | 734.00 | 721.00 | 723.00 | 723.00 | 41,000 |
| Apr 11, 2025 | 707.00 | 725.00 | 698.00 | 722.00 | 722.00 | 71,300 |
| Apr 10, 2025 | 716.00 | 726.00 | 701.00 | 719.00 | 719.00 | 116,900 |
| Apr 9, 2025 | 690.00 | 700.00 | 682.00 | 691.00 | 691.00 | 106,200 |
| Apr 8, 2025 | 673.00 | 701.00 | 669.00 | 697.00 | 697.00 | 102,200 |
| Apr 7, 2025 | 650.00 | 670.00 | 642.00 | 654.00 | 654.00 | 148,400 |
| Apr 4, 2025 | 691.00 | 696.00 | 673.00 | 683.00 | 683.00 | 245,000 |
| Apr 3, 2025 | 691.00 | 706.00 | 682.00 | 706.00 | 706.00 | 168,500 |
| Apr 2, 2025 | 701.00 | 701.00 | 692.00 | 697.00 | 697.00 | 94,100 |
| Apr 1, 2025 | 706.00 | 709.00 | 697.00 | 701.00 | 701.00 | 96,100 |
| Mar 31, 2025 | 710.00 | 718.00 | 693.00 | 706.00 | 706.00 | 247,900 |
| Mar 28, 2025 | 29.4 Dividend | |||||
| Mar 28, 2025 | 711.00 | 731.00 | 698.00 | 700.00 | 700.00 | 158,300 |
| Mar 28, 2025 | 5:1 Stock Splits | |||||
| Mar 27, 2025 | 735.00 | 735.00 | 729.00 | 734.00 | 704.60 | 182,000 |
| Mar 26, 2025 | 733.00 | 741.00 | 733.00 | 733.00 | 703.64 | 114,500 |
| Mar 25, 2025 | 731.00 | 734.00 | 728.00 | 733.00 | 703.64 | 87,500 |
| Mar 24, 2025 | 730.00 | 734.00 | 727.00 | 731.00 | 701.72 | 102,000 |
| Mar 21, 2025 | 738.00 | 743.00 | 721.00 | 727.00 | 697.88 | 214,500 |
| Mar 19, 2025 | 733.00 | 740.00 | 729.00 | 735.00 | 705.56 | 177,500 |
| Mar 18, 2025 | 732.00 | 739.00 | 732.00 | 733.00 | 703.64 | 48,500 |
| Mar 17, 2025 | 725.00 | 736.00 | 725.00 | 731.00 | 701.72 | 47,000 |
| Mar 14, 2025 | 728.00 | 732.00 | 724.00 | 725.00 | 695.96 | 85,500 |
| Mar 13, 2025 | 732.00 | 737.00 | 726.00 | 728.00 | 698.84 | 49,500 |
| Mar 12, 2025 | 730.00 | 737.00 | 730.00 | 731.00 | 701.72 | 60,000 |
| Mar 11, 2025 | 723.00 | 734.00 | 720.00 | 730.00 | 700.76 | 72,000 |
| Mar 10, 2025 | 730.00 | 734.00 | 729.00 | 730.00 | 700.76 | 38,000 |
| Mar 7, 2025 | 731.00 | 742.00 | 725.00 | 730.00 | 700.76 | 98,500 |
| Mar 6, 2025 | 733.00 | 739.00 | 727.00 | 739.00 | 709.40 | 80,500 |
| Mar 5, 2025 | 728.00 | 733.00 | 727.00 | 728.00 | 698.84 | 80,000 |
| Mar 4, 2025 | 736.00 | 740.00 | 723.00 | 728.00 | 698.84 | 63,500 |
| Mar 3, 2025 | 742.00 | 747.00 | 728.00 | 734.00 | 704.60 | 104,500 |
| Feb 28, 2025 | 734.00 | 744.00 | 726.00 | 729.00 | 699.80 | 57,000 |
| Feb 27, 2025 | 719.00 | 736.00 | 719.00 | 734.00 | 704.60 | 73,500 |
| Feb 26, 2025 | 711.00 | 717.00 | 705.00 | 717.00 | 688.28 | 53,000 |
| Feb 25, 2025 | 716.00 | 716.00 | 700.00 | 711.00 | 682.52 | 99,000 |
| Feb 21, 2025 | 733.00 | 733.00 | 703.00 | 721.00 | 692.12 | 97,500 |
| Feb 20, 2025 | 728.00 | 728.00 | 721.00 | 727.00 | 697.88 | 48,500 |
| Feb 19, 2025 | 736.00 | 739.00 | 725.00 | 730.00 | 700.76 | 57,500 |
| Feb 18, 2025 | 732.00 | 734.00 | 727.00 | 734.00 | 704.60 | 36,000 |
| Feb 17, 2025 | 716.00 | 741.00 | 715.00 | 732.00 | 702.68 | 114,500 |
| Feb 14, 2025 | 736.00 | 742.00 | 709.00 | 709.00 | 680.60 | 265,500 |
| Feb 13, 2025 | 699.00 | 712.00 | 699.00 | 708.00 | 679.64 | 67,000 |
| Feb 12, 2025 | 707.00 | 707.00 | 695.00 | 696.00 | 668.12 | 46,000 |
| Feb 10, 2025 | 696.00 | 711.00 | 696.00 | 704.00 | 675.80 | 42,000 |
| Feb 7, 2025 | 697.00 | 705.00 | 691.00 | 695.00 | 667.16 | 61,000 |
| Feb 6, 2025 | 680.00 | 696.00 | 680.00 | 694.00 | 666.20 | 72,000 |
| Feb 5, 2025 | 678.00 | 684.00 | 678.00 | 678.00 | 650.84 | 35,500 |
| Feb 4, 2025 | 678.00 | 684.00 | 678.00 | 680.00 | 652.76 | 42,500 |
| Feb 3, 2025 | 684.00 | 690.00 | 676.00 | 676.00 | 648.92 | 57,500 |
| Jan 31, 2025 | 689.00 | 690.00 | 683.00 | 687.00 | 659.48 | 28,000 |
| Jan 30, 2025 | 688.00 | 690.00 | 685.00 | 689.00 | 661.40 | 29,000 |
| Jan 29, 2025 | 696.00 | 696.00 | 686.00 | 689.00 | 661.40 | 26,500 |
| Jan 28, 2025 | 685.00 | 697.00 | 685.00 | 696.00 | 668.12 | 34,000 |
| Jan 27, 2025 | 688.00 | 695.00 | 688.00 | 692.00 | 664.28 | 37,500 |
| Jan 24, 2025 | 683.00 | 692.00 | 683.00 | 688.00 | 660.44 | 69,500 |
| Jan 23, 2025 | 686.00 | 687.00 | 681.00 | 683.00 | 655.64 | 25,000 |
| Jan 22, 2025 | 684.00 | 687.00 | 682.00 | 686.00 | 658.52 | 39,000 |
| Jan 21, 2025 | 682.00 | 683.00 | 674.00 | 678.00 | 650.84 | 39,500 |
| Jan 20, 2025 | 670.00 | 683.00 | 669.00 | 678.00 | 650.84 | 59,500 |
| Jan 17, 2025 | 661.00 | 671.00 | 661.00 | 663.00 | 636.44 | 83,500 |
| Jan 16, 2025 | 665.00 | 672.00 | 664.00 | 664.00 | 637.40 | 63,500 |
| Jan 15, 2025 | 655.00 | 667.00 | 655.00 | 665.00 | 638.36 | 99,500 |
| Jan 14, 2025 | 665.00 | 677.00 | 653.00 | 655.00 | 628.76 | 77,500 |
| Jan 10, 2025 | 660.00 | 666.00 | 656.00 | 665.00 | 638.36 | 122,500 |
| Jan 9, 2025 | 662.00 | 666.00 | 657.00 | 660.00 | 633.56 | 97,000 |
| Jan 8, 2025 | 667.00 | 670.00 | 655.00 | 657.00 | 630.68 | 144,500 |
| Jan 7, 2025 | 664.00 | 669.00 | 659.00 | 669.00 | 642.20 | 76,000 |
| Jan 6, 2025 | 667.00 | 675.00 | 641.00 | 665.00 | 638.36 | 180,000 |
| Dec 30, 2024 | 670.00 | 675.00 | 667.00 | 667.00 | 640.28 | 38,000 |
| Dec 27, 2024 | 677.00 | 678.00 | 672.00 | 676.00 | 648.92 | 35,500 |
| Dec 26, 2024 | 664.00 | 673.00 | 664.00 | 673.00 | 646.04 | 63,000 |
| Dec 25, 2024 | 667.00 | 667.00 | 655.00 | 664.00 | 637.40 | 91,000 |
| Dec 24, 2024 | 664.00 | 668.00 | 657.00 | 666.00 | 639.32 | 79,000 |
| Dec 23, 2024 | 665.00 | 673.00 | 656.00 | 659.00 | 632.60 | 221,500 |
| Dec 20, 2024 | 679.00 | 679.00 | 665.00 | 665.00 | 638.36 | 154,500 |
| Dec 19, 2024 | 655.00 | 671.00 | 651.00 | 668.00 | 641.24 | 133,500 |
| Dec 18, 2024 | 663.00 | 665.00 | 658.00 | 663.00 | 636.44 | 26,500 |
| Dec 17, 2024 | 666.00 | 670.00 | 656.00 | 660.00 | 633.56 | 112,500 |
| Dec 16, 2024 | 675.00 | 676.00 | 665.00 | 666.00 | 639.32 | 43,500 |
| Dec 13, 2024 | 670.00 | 681.00 | 670.00 | 674.00 | 647.00 | 78,500 |
| Dec 12, 2024 | 680.00 | 680.00 | 671.00 | 677.00 | 649.88 | 62,500 |
| Dec 11, 2024 | 676.00 | 682.00 | 675.00 | 675.00 | 647.96 | 53,500 |
| Dec 10, 2024 | 687.00 | 687.00 | 679.00 | 679.00 | 651.80 | 36,500 |
| Dec 9, 2024 | 680.00 | 682.00 | 676.00 | 679.00 | 651.80 | 54,000 |
| Dec 6, 2024 | 680.00 | 680.00 | 676.00 | 678.00 | 650.84 | 33,000 |
| Dec 5, 2024 | 674.00 | 677.00 | 669.00 | 677.00 | 649.88 | 35,000 |
| Dec 4, 2024 | 677.00 | 677.00 | 665.00 | 665.00 | 638.36 | 136,000 |
| Dec 3, 2024 | 664.00 | 680.00 | 663.00 | 680.00 | 652.76 | 51,500 |
| Dec 2, 2024 | 672.00 | 673.00 | 658.00 | 663.00 | 636.44 | 177,500 |
| Nov 29, 2024 | 678.00 | 686.00 | 676.00 | 676.00 | 648.92 | 69,500 |
| Nov 28, 2024 | 669.00 | 680.00 | 669.00 | 678.00 | 650.84 | 40,500 |
| Nov 27, 2024 | 691.00 | 693.00 | 668.00 | 669.00 | 642.20 | 171,000 |
| Nov 26, 2024 | 679.00 | 698.00 | 679.00 | 697.00 | 669.08 | 142,500 |
| Nov 25, 2024 | 683.00 | 692.00 | 678.00 | 679.00 | 651.80 | 102,000 |
| Nov 22, 2024 | 689.00 | 697.00 | 684.00 | 684.00 | 656.60 | 98,000 |
| Nov 21, 2024 | 689.00 | 695.00 | 688.00 | 689.00 | 661.40 | 56,000 |
| Nov 20, 2024 | 682.00 | 690.00 | 682.00 | 685.00 | 657.56 | 64,500 |
| Nov 19, 2024 | 674.00 | 684.00 | 674.00 | 684.00 | 656.60 | 71,500 |
| Nov 18, 2024 | 657.00 | 679.00 | 653.00 | 677.00 | 649.88 | 102,500 |
| Nov 15, 2024 | 658.00 | 659.00 | 640.00 | 653.00 | 626.84 | 228,000 |
| Nov 14, 2024 | 658.00 | 677.00 | 658.00 | 671.00 | 644.12 | 113,000 |
| Nov 13, 2024 | 678.00 | 679.00 | 656.00 | 657.00 | 630.68 | 240,000 |
| Nov 12, 2024 | 675.00 | 682.00 | 674.00 | 678.00 | 650.84 | 71,000 |
| Nov 11, 2024 | 683.00 | 683.00 | 674.00 | 674.00 | 647.00 | 68,000 |
| Nov 8, 2024 | 702.00 | 706.00 | 682.00 | 683.00 | 655.64 | 70,000 |
| Nov 7, 2024 | 698.00 | 701.00 | 688.00 | 688.00 | 660.44 | 105,000 |
| Nov 6, 2024 | 687.00 | 701.00 | 687.00 | 690.00 | 662.36 | 56,000 |
| Nov 5, 2024 | 692.00 | 696.00 | 687.00 | 687.00 | 659.48 | 54,000 |
| Nov 1, 2024 | 698.00 | 698.00 | 689.00 | 693.00 | 665.24 | 85,000 |
| Oct 31, 2024 | 696.00 | 702.00 | 692.00 | 700.00 | 671.96 | 80,500 |
| Oct 30, 2024 | 690.00 | 693.00 | 684.00 | 687.00 | 659.48 | 733,000 |
| Oct 29, 2024 | 680.00 | 691.00 | 679.00 | 690.00 | 662.36 | 113,500 |
| Oct 28, 2024 | 674.00 | 681.00 | 672.00 | 681.00 | 653.72 | 104,500 |
| Oct 25, 2024 | 677.00 | 685.00 | 673.00 | 674.00 | 647.00 | 148,000 |
| Oct 24, 2024 | 682.00 | 685.00 | 672.00 | 677.00 | 649.88 | 192,500 |
| Oct 23, 2024 | 685.00 | 690.00 | 677.00 | 685.00 | 657.56 | 111,500 |
| Oct 22, 2024 | 692.00 | 696.00 | 676.00 | 685.00 | 657.56 | 158,000 |
| Oct 21, 2024 | 684.00 | 692.00 | 684.00 | 692.00 | 664.28 | 58,000 |
| Oct 18, 2024 | 690.00 | 692.00 | 683.00 | 687.00 | 659.48 | 55,500 |
| Oct 17, 2024 | 679.00 | 692.00 | 679.00 | 683.00 | 655.64 | 57,000 |
| Oct 16, 2024 | 682.00 | 692.00 | 678.00 | 678.00 | 650.84 | 80,500 |
| Oct 15, 2024 | 679.00 | 691.00 | 678.00 | 684.00 | 656.60 | 131,000 |
| Oct 11, 2024 | 688.00 | 688.00 | 679.00 | 681.00 | 653.72 | 91,000 |
| Oct 10, 2024 | 685.00 | 692.00 | 678.00 | 689.00 | 661.40 | 75,500 |
| Oct 9, 2024 | 690.00 | 690.00 | 678.00 | 681.00 | 653.72 | 105,500 |
| Oct 8, 2024 | 700.00 | 711.00 | 686.00 | 690.00 | 662.36 | 99,000 |
| Oct 7, 2024 | 709.00 | 709.00 | 700.00 | 701.00 | 672.92 | 87,000 |
| Oct 4, 2024 | 702.00 | 708.00 | 702.00 | 705.00 | 676.76 | 49,500 |
| Oct 3, 2024 | 706.00 | 713.00 | 700.00 | 700.00 | 671.96 | 60,000 |
| Oct 2, 2024 | 709.00 | 712.00 | 699.00 | 699.00 | 671.00 | 90,000 |
| Oct 1, 2024 | 703.00 | 710.00 | 697.00 | 707.00 | 678.68 | 52,000 |
| Sep 30, 2024 | 704.00 | 713.00 | 693.00 | 693.00 | 665.24 | 115,000 |
| Sep 27, 2024 | 727.00 | 728.00 | 717.00 | 724.00 | 695.00 | 86,000 |
| Sep 26, 2024 | 712.00 | 728.00 | 702.00 | 720.00 | 691.16 | 120,500 |
| Sep 25, 2024 | 704.00 | 705.00 | 698.00 | 701.00 | 672.92 | 159,500 |
| Sep 24, 2024 | 723.00 | 723.00 | 700.00 | 703.00 | 674.84 | 212,500 |
| Sep 20, 2024 | 724.00 | 732.00 | 704.00 | 732.00 | 702.68 | 149,500 |
| Sep 19, 2024 | 714.00 | 723.00 | 709.00 | 715.00 | 686.36 | 97,000 |
| Sep 18, 2024 | 704.00 | 725.00 | 702.00 | 714.00 | 685.40 | 157,500 |
| Sep 17, 2024 | 690.00 | 703.00 | 688.00 | 703.00 | 674.84 | 174,500 |
| Sep 13, 2024 | 682.00 | 691.00 | 678.00 | 690.00 | 662.36 | 228,500 |
| Sep 12, 2024 | 688.00 | 691.00 | 681.00 | 686.00 | 658.52 | 123,000 |
| Sep 11, 2024 | 682.00 | 686.00 | 677.00 | 685.00 | 657.56 | 138,000 |
| Sep 10, 2024 | 699.00 | 699.00 | 679.00 | 684.00 | 656.60 | 127,000 |
| Sep 9, 2024 | 697.00 | 702.00 | 688.00 | 700.00 | 671.96 | 155,000 |
| Sep 6, 2024 | 702.00 | 708.00 | 699.00 | 701.00 | 672.92 | 112,000 |
| Sep 5, 2024 | 691.00 | 707.00 | 690.00 | 702.00 | 673.88 | 87,000 |
| Sep 4, 2024 | 685.00 | 698.00 | 685.00 | 690.00 | 662.36 | 124,500 |
| Sep 3, 2024 | 686.00 | 704.00 | 685.00 | 699.00 | 671.00 | 97,000 |
| Sep 2, 2024 | 694.00 | 694.00 | 675.00 | 687.00 | 659.48 | 104,000 |
| Aug 30, 2024 | 709.00 | 709.00 | 693.00 | 694.00 | 666.20 | 55,000 |
| Aug 29, 2024 | 708.00 | 708.00 | 676.00 | 702.00 | 673.88 | 187,000 |
| Aug 28, 2024 | 703.00 | 707.00 | 699.00 | 705.00 | 676.76 | 53,000 |
| Aug 27, 2024 | 700.00 | 707.00 | 697.00 | 702.00 | 673.88 | 69,500 |
| Aug 26, 2024 | 706.00 | 706.00 | 698.00 | 703.00 | 674.84 | 37,500 |
| Aug 23, 2024 | 704.00 | 716.00 | 700.00 | 706.00 | 677.72 | 68,000 |
| Aug 22, 2024 | 715.00 | 718.00 | 706.00 | 709.00 | 680.60 | 29,500 |
| Aug 21, 2024 | 706.00 | 717.00 | 700.00 | 714.00 | 685.40 | 33,000 |
| Aug 20, 2024 | 702.00 | 712.00 | 702.00 | 711.00 | 682.52 | 58,000 |
| Aug 19, 2024 | 694.00 | 709.00 | 692.00 | 695.00 | 667.16 | 48,500 |
| Aug 16, 2024 | 711.00 | 711.00 | 701.00 | 702.00 | 673.88 | 50,500 |
| Aug 15, 2024 | 708.00 | 708.00 | 696.00 | 698.00 | 670.04 | 67,500 |
| Aug 14, 2024 | 700.00 | 714.00 | 691.00 | 710.00 | 681.56 | 63,500 |
| Aug 13, 2024 | 682.00 | 700.00 | 682.00 | 696.00 | 668.12 | 57,000 |
| Aug 9, 2024 | 686.00 | 719.00 | 673.00 | 685.00 | 657.56 | 126,000 |
| Aug 8, 2024 | 667.00 | 683.00 | 667.00 | 672.00 | 645.08 | 73,500 |
| Aug 7, 2024 | 672.00 | 687.00 | 665.00 | 674.00 | 647.00 | 103,500 |
| Aug 6, 2024 | 601.00 | 680.00 | 601.00 | 679.00 | 651.80 | 307,500 |
| Aug 5, 2024 | 668.00 | 676.00 | 600.00 | 601.00 | 576.93 | 345,000 |
| Aug 2, 2024 | 690.00 | 696.00 | 682.00 | 682.00 | 654.68 | 229,500 |
| Aug 1, 2024 | 722.00 | 728.00 | 704.00 | 708.00 | 679.64 | 99,000 |
| Jul 31, 2024 | 712.00 | 729.00 | 711.00 | 729.00 | 699.80 | 128,500 |
| Jul 30, 2024 | 722.00 | 725.00 | 709.00 | 712.00 | 683.48 | 121,500 |
| Jul 29, 2024 | 706.00 | 723.00 | 706.00 | 722.00 | 693.08 | 102,500 |
| Jul 26, 2024 | 698.00 | 707.00 | 695.00 | 706.00 | 677.72 | 103,500 |
| Jul 25, 2024 | 696.00 | 704.00 | 690.00 | 695.00 | 667.16 | 121,500 |
| Jul 24, 2024 | 696.00 | 705.00 | 696.00 | 700.00 | 671.96 | 75,500 |
| Jul 23, 2024 | 702.00 | 709.00 | 693.00 | 696.00 | 668.12 | 93,000 |
| Jul 22, 2024 | 699.00 | 701.00 | 692.00 | 701.00 | 672.92 | 77,000 |
| Jul 19, 2024 | 713.00 | 716.00 | 700.00 | 703.00 | 674.84 | 83,000 |
| Jul 18, 2024 | 720.00 | 723.00 | 713.00 | 713.00 | 684.44 | 64,500 |
| Jul 17, 2024 | 720.00 | 723.00 | 714.00 | 720.00 | 691.16 | 85,000 |
| Jul 16, 2024 | 720.00 | 721.00 | 711.00 | 711.00 | 682.52 | 151,000 |
| Jul 12, 2024 | 702.00 | 724.00 | 702.00 | 717.00 | 688.28 | 236,500 |
| Jul 11, 2024 | 690.00 | 700.00 | 689.00 | 700.00 | 671.96 | 101,500 |
| Jul 10, 2024 | 689.00 | 692.00 | 677.00 | 686.00 | 658.52 | 183,500 |
| Jul 9, 2024 | 688.00 | 700.00 | 688.00 | 698.00 | 670.04 | 160,000 |
| Jul 8, 2024 | 690.00 | 691.00 | 676.00 | 684.00 | 656.60 | 214,500 |
| Jul 5, 2024 | 696.00 | 696.00 | 686.00 | 691.00 | 663.32 | 132,500 |
| Jul 4, 2024 | 683.00 | 697.00 | 682.00 | 696.00 | 668.12 | 135,000 |
| Jul 3, 2024 | 681.00 | 690.00 | 679.00 | 684.00 | 656.60 | 194,500 |
| Jul 2, 2024 | 682.00 | 687.00 | 678.00 | 678.00 | 650.84 | 104,000 |
| Jul 1, 2024 | 671.00 | 683.00 | 671.00 | 682.00 | 654.68 | 126,500 |
| Jun 28, 2024 | 677.00 | 679.00 | 670.00 | 670.00 | 643.16 | 102,500 |
| Jun 27, 2024 | 673.00 | 679.00 | 672.00 | 677.00 | 649.88 | 137,500 |
| Jun 26, 2024 | 675.00 | 679.00 | 669.00 | 673.00 | 646.04 | 112,000 |
| Jun 25, 2024 | 679.00 | 683.00 | 671.00 | 675.00 | 647.96 | 182,000 |
| Jun 24, 2024 | 660.00 | 674.00 | 656.00 | 670.00 | 643.16 | 188,500 |
| Jun 21, 2024 | 678.00 | 681.00 | 655.00 | 657.00 | 630.68 | 466,000 |
| Jun 20, 2024 | 693.00 | 694.00 | 678.00 | 678.00 | 650.84 | 190,500 |
| Jun 19, 2024 | 681.00 | 696.00 | 681.00 | 693.00 | 665.24 | 213,500 |
| Jun 18, 2024 | 676.00 | 681.00 | 673.00 | 679.00 | 651.80 | 191,500 |
| Jun 17, 2024 | 666.00 | 679.00 | 664.00 | 675.00 | 647.96 | 219,000 |
| Jun 14, 2024 | 654.00 | 680.00 | 654.00 | 670.00 | 643.16 | 184,000 |
| Jun 13, 2024 | 661.00 | 665.00 | 655.00 | 656.00 | 629.72 | 177,500 |
| Jun 12, 2024 | 654.00 | 664.00 | 654.00 | 661.00 | 634.52 | 90,500 |
| Jun 11, 2024 | 661.00 | 666.00 | 654.00 | 654.00 | 627.80 | 115,500 |
| Jun 10, 2024 | 661.00 | 664.00 | 658.00 | 663.00 | 636.44 | 85,500 |
| Jun 7, 2024 | 647.00 | 661.00 | 647.00 | 653.00 | 626.84 | 99,500 |
| Jun 6, 2024 | 645.00 | 651.00 | 644.00 | 646.00 | 620.12 | 149,500 |
| Jun 5, 2024 | 661.00 | 661.00 | 644.00 | 644.00 | 618.20 | 201,000 |
| Jun 4, 2024 | 676.00 | 676.00 | 665.00 | 665.00 | 638.36 | 141,000 |
| Jun 3, 2024 | 681.00 | 688.00 | 668.00 | 669.00 | 642.20 | 276,500 |
| May 31, 2024 | 683.00 | 693.00 | 680.00 | 681.00 | 653.72 | 1,347,500 |
| May 30, 2024 | 680.00 | 689.00 | 675.00 | 688.00 | 660.44 | 163,500 |
| May 29, 2024 | 680.00 | 686.00 | 679.00 | 680.00 | 652.76 | 163,500 |
| May 28, 2024 | 687.00 | 690.00 | 680.00 | 680.00 | 652.76 | 136,000 |
| May 27, 2024 | 676.00 | 684.00 | 667.00 | 684.00 | 656.60 | 230,500 |
| May 24, 2024 | 663.00 | 674.00 | 659.00 | 672.00 | 645.08 | 183,500 |
| May 23, 2024 | 676.00 | 676.00 | 664.00 | 673.00 | 646.04 | 170,000 |
| May 22, 2024 | 669.00 | 678.00 | 667.00 | 669.00 | 642.20 | 151,500 |
Related Tickers
1885.S TOA CORPORATION
1,277.00
-10.64%
1832.S Hokkaidenko Corporation
798.00
-2.09%
1899.T Fukuda Corporation
4,925.00
-0.40%
1887.T JDC Corporation
481.00
-0.21%
1833.T Okumura Corporation
4,310.00
+0.12%
1885.T TOA Corporation
1,414.00
-1.12%
1867.T UEKI Corporation
1,910.00
+0.63%
1860.T Toda Corporation
918.20
-1.10%
1848.T Fuji P.S Corporation
460.00
+0.44%
1841.T Sanyu Construction Co.,Ltd.
1,069.00
-1.02%