Tokyo - Delayed Quote JPY
Asanuma Corporation (1852.T)
758.00
+2.00
+(0.26%)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 760.00 | 764.00 | 754.00 | 758.00 | 758.00 | 164,800 |
| Apr 21, 2025 | 754.00 | 759.00 | 750.00 | 756.00 | 756.00 | 173,500 |
| Apr 18, 2025 | 739.00 | 754.00 | 739.00 | 754.00 | 754.00 | 331,800 |
| Apr 17, 2025 | 730.00 | 736.00 | 729.00 | 736.00 | 736.00 | 112,500 |
| Apr 16, 2025 | 734.00 | 739.00 | 730.00 | 732.00 | 732.00 | 131,400 |
| Apr 15, 2025 | 738.00 | 742.00 | 732.00 | 732.00 | 732.00 | 195,600 |
| Apr 14, 2025 | 731.00 | 739.00 | 729.00 | 732.00 | 732.00 | 265,300 |
| Apr 11, 2025 | 718.00 | 728.00 | 707.00 | 724.00 | 724.00 | 347,400 |
| Apr 10, 2025 | 715.00 | 734.00 | 712.00 | 727.00 | 727.00 | 815,200 |
| Apr 9, 2025 | 692.00 | 705.00 | 682.00 | 700.00 | 700.00 | 428,400 |
| Apr 8, 2025 | 689.00 | 711.00 | 689.00 | 707.00 | 707.00 | 583,600 |
| Apr 7, 2025 | 650.00 | 674.00 | 629.00 | 656.00 | 656.00 | 1,069,200 |
| Apr 4, 2025 | 686.00 | 693.00 | 671.00 | 690.00 | 690.00 | 943,200 |
| Apr 3, 2025 | 692.00 | 704.00 | 689.00 | 704.00 | 704.00 | 374,600 |
| Apr 2, 2025 | 716.00 | 716.00 | 703.00 | 705.00 | 705.00 | 345,000 |
| Apr 1, 2025 | 704.00 | 716.00 | 703.00 | 708.00 | 708.00 | 278,600 |
| Mar 31, 2025 | 700.00 | 703.00 | 691.00 | 698.00 | 698.00 | 340,300 |
| Mar 28, 2025 | 689.00 | 714.00 | 689.00 | 704.00 | 704.00 | 701,000 |
| Mar 27, 2025 | 729.00 | 729.00 | 719.00 | 726.00 | 726.00 | 491,800 |
| Mar 26, 2025 | 732.00 | 733.00 | 727.00 | 732.00 | 732.00 | 267,100 |
| Mar 25, 2025 | 730.00 | 732.00 | 726.00 | 731.00 | 731.00 | 172,500 |
| Mar 24, 2025 | 730.00 | 733.00 | 725.00 | 726.00 | 726.00 | 201,100 |
| Mar 21, 2025 | 731.00 | 736.00 | 729.00 | 730.00 | 730.00 | 254,400 |
| Mar 19, 2025 | 728.00 | 739.00 | 728.00 | 731.00 | 731.00 | 331,500 |
| Mar 18, 2025 | 730.00 | 735.00 | 723.00 | 730.00 | 730.00 | 508,500 |
| Mar 17, 2025 | 718.00 | 730.00 | 716.00 | 725.00 | 725.00 | 531,700 |
| Mar 14, 2025 | 710.00 | 714.00 | 707.00 | 707.00 | 707.00 | 269,900 |
| Mar 13, 2025 | 710.00 | 715.00 | 706.00 | 708.00 | 708.00 | 221,200 |
| Mar 12, 2025 | 703.00 | 711.00 | 703.00 | 710.00 | 710.00 | 306,700 |
| Mar 11, 2025 | 700.00 | 706.00 | 685.00 | 703.00 | 703.00 | 506,300 |
| Mar 10, 2025 | 704.00 | 708.00 | 701.00 | 704.00 | 704.00 | 216,900 |
| Mar 7, 2025 | 695.00 | 704.00 | 691.00 | 700.00 | 700.00 | 259,000 |
| Mar 6, 2025 | 695.00 | 704.00 | 695.00 | 702.00 | 702.00 | 356,200 |
| Mar 5, 2025 | 688.00 | 691.00 | 686.00 | 688.00 | 688.00 | 157,800 |
| Mar 4, 2025 | 689.00 | 689.00 | 679.00 | 686.00 | 686.00 | 191,500 |
| Mar 3, 2025 | 683.00 | 690.00 | 681.00 | 690.00 | 690.00 | 299,900 |
| Feb 28, 2025 | 678.00 | 681.00 | 673.00 | 680.00 | 680.00 | 207,800 |
| Feb 27, 2025 | 670.00 | 679.00 | 669.00 | 678.00 | 678.00 | 167,200 |
| Feb 26, 2025 | 674.00 | 674.00 | 664.00 | 670.00 | 670.00 | 132,000 |
| Feb 25, 2025 | 672.00 | 678.00 | 669.00 | 673.00 | 673.00 | 176,900 |
| Feb 21, 2025 | 672.00 | 675.00 | 666.00 | 672.00 | 672.00 | 214,500 |
| Feb 20, 2025 | 678.00 | 681.00 | 670.00 | 675.00 | 675.00 | 231,700 |
| Feb 19, 2025 | 682.00 | 687.00 | 679.00 | 680.00 | 680.00 | 164,900 |
| Feb 18, 2025 | 682.00 | 684.00 | 675.00 | 682.00 | 682.00 | 157,100 |
| Feb 17, 2025 | 683.00 | 689.00 | 681.00 | 681.00 | 681.00 | 201,500 |
| Feb 14, 2025 | 683.00 | 687.00 | 679.00 | 682.00 | 682.00 | 209,600 |
| Feb 13, 2025 | 677.00 | 684.00 | 672.00 | 681.00 | 681.00 | 263,600 |
| Feb 12, 2025 | 680.00 | 682.00 | 670.00 | 674.00 | 674.00 | 341,500 |
| Feb 10, 2025 | 676.00 | 683.00 | 669.00 | 679.00 | 679.00 | 623,000 |
| Feb 7, 2025 | 655.00 | 660.00 | 648.00 | 654.00 | 654.00 | 262,700 |
| Feb 6, 2025 | 646.00 | 656.00 | 645.00 | 653.00 | 653.00 | 275,900 |
| Feb 5, 2025 | 641.00 | 647.00 | 640.00 | 645.00 | 645.00 | 213,300 |
| Feb 4, 2025 | 642.00 | 644.00 | 638.00 | 639.00 | 639.00 | 153,000 |
| Feb 3, 2025 | 643.00 | 646.00 | 637.00 | 638.00 | 638.00 | 355,900 |
| Jan 31, 2025 | 647.00 | 647.00 | 642.00 | 645.00 | 645.00 | 182,800 |
| Jan 30, 2025 | 640.00 | 646.00 | 639.00 | 646.00 | 646.00 | 181,900 |
| Jan 29, 2025 | 640.00 | 643.00 | 638.00 | 640.00 | 640.00 | 156,100 |
| Jan 28, 2025 | 640.00 | 643.00 | 638.00 | 640.00 | 640.00 | 149,800 |
| Jan 27, 2025 | 638.00 | 643.00 | 635.00 | 640.00 | 640.00 | 127,700 |
| Jan 24, 2025 | 634.00 | 639.00 | 631.00 | 631.00 | 631.00 | 135,000 |
| Jan 23, 2025 | 633.00 | 634.00 | 630.00 | 631.00 | 631.00 | 144,600 |
| Jan 22, 2025 | 635.00 | 636.00 | 629.00 | 634.00 | 634.00 | 194,300 |
| Jan 21, 2025 | 636.00 | 638.00 | 631.00 | 631.00 | 631.00 | 157,800 |
| Jan 20, 2025 | 630.00 | 636.00 | 628.00 | 636.00 | 636.00 | 130,000 |
| Jan 17, 2025 | 626.00 | 630.00 | 622.00 | 628.00 | 628.00 | 212,800 |
| Jan 16, 2025 | 639.00 | 639.00 | 629.00 | 630.00 | 630.00 | 167,200 |
| Jan 15, 2025 | 636.00 | 639.00 | 629.00 | 630.00 | 630.00 | 289,200 |
| Jan 14, 2025 | 641.00 | 643.00 | 634.00 | 636.00 | 636.00 | 238,700 |
| Jan 10, 2025 | 646.00 | 649.00 | 640.00 | 640.00 | 640.00 | 189,800 |
| Jan 9, 2025 | 662.00 | 662.00 | 648.00 | 648.00 | 648.00 | 299,400 |
| Jan 8, 2025 | 667.00 | 668.00 | 662.00 | 663.00 | 663.00 | 223,500 |
| Jan 7, 2025 | 673.00 | 673.00 | 662.00 | 667.00 | 667.00 | 408,300 |
| Jan 6, 2025 | 670.00 | 677.00 | 665.00 | 673.00 | 673.00 | 412,300 |
| Dec 30, 2024 | 652.00 | 669.00 | 652.00 | 668.00 | 668.00 | 431,300 |
| Dec 27, 2024 | 642.00 | 656.00 | 640.00 | 651.00 | 651.00 | 496,000 |
| Dec 26, 2024 | 635.00 | 638.00 | 631.00 | 637.00 | 637.00 | 548,000 |
| Dec 25, 2024 | 628.00 | 629.00 | 622.00 | 627.00 | 627.00 | 350,700 |
| Dec 24, 2024 | 623.00 | 627.00 | 621.00 | 626.00 | 626.00 | 486,200 |
| Dec 23, 2024 | 620.00 | 625.00 | 618.00 | 624.00 | 624.00 | 405,200 |
| Dec 20, 2024 | 622.00 | 628.00 | 619.00 | 619.00 | 619.00 | 589,800 |
| Dec 19, 2024 | 615.00 | 620.00 | 613.00 | 620.00 | 620.00 | 310,000 |
| Dec 18, 2024 | 618.00 | 622.00 | 615.00 | 620.00 | 620.00 | 365,700 |
| Dec 17, 2024 | 622.00 | 626.00 | 618.00 | 620.00 | 620.00 | 361,500 |
| Dec 16, 2024 | 631.00 | 632.00 | 624.00 | 625.00 | 625.00 | 325,400 |
| Dec 13, 2024 | 630.00 | 636.00 | 627.00 | 634.00 | 634.00 | 308,300 |
| Dec 12, 2024 | 636.00 | 638.00 | 632.00 | 635.00 | 635.00 | 329,200 |
| Dec 11, 2024 | 640.00 | 640.00 | 632.00 | 635.00 | 635.00 | 361,100 |
| Dec 10, 2024 | 645.00 | 645.00 | 639.00 | 640.00 | 640.00 | 284,000 |
| Dec 9, 2024 | 643.00 | 646.00 | 640.00 | 644.00 | 644.00 | 165,300 |
| Dec 6, 2024 | 649.00 | 649.00 | 642.00 | 643.00 | 643.00 | 155,900 |
| Dec 5, 2024 | 649.00 | 651.00 | 647.00 | 650.00 | 650.00 | 188,400 |
| Dec 4, 2024 | 650.00 | 650.00 | 640.00 | 646.00 | 646.00 | 204,600 |
| Dec 3, 2024 | 643.00 | 652.00 | 642.00 | 650.00 | 650.00 | 356,900 |
| Dec 2, 2024 | 643.00 | 646.00 | 639.00 | 642.00 | 642.00 | 205,800 |
| Nov 29, 2024 | 651.00 | 655.00 | 642.00 | 647.00 | 647.00 | 185,800 |
| Nov 28, 2024 | 640.00 | 651.00 | 640.00 | 650.00 | 650.00 | 138,600 |
| Nov 27, 2024 | 650.00 | 651.00 | 640.00 | 646.00 | 646.00 | 273,000 |
| Nov 26, 2024 | 659.00 | 659.00 | 650.00 | 652.00 | 652.00 | 160,300 |
| Nov 25, 2024 | 666.00 | 666.00 | 658.00 | 658.00 | 658.00 | 174,100 |
| Nov 22, 2024 | 664.00 | 667.00 | 662.00 | 664.00 | 664.00 | 153,600 |
| Nov 21, 2024 | 665.00 | 665.00 | 660.00 | 663.00 | 663.00 | 179,100 |
| Nov 20, 2024 | 663.00 | 663.00 | 656.00 | 659.00 | 659.00 | 152,000 |
| Nov 19, 2024 | 659.00 | 664.00 | 658.00 | 661.00 | 661.00 | 138,200 |
| Nov 18, 2024 | 652.00 | 662.00 | 652.00 | 656.00 | 656.00 | 136,600 |
| Nov 15, 2024 | 650.00 | 658.00 | 649.00 | 655.00 | 655.00 | 174,300 |
| Nov 14, 2024 | 653.00 | 655.00 | 649.00 | 649.00 | 649.00 | 160,900 |
| Nov 13, 2024 | 656.00 | 661.00 | 648.00 | 651.00 | 651.00 | 383,100 |
| Nov 12, 2024 | 664.00 | 666.00 | 656.00 | 656.00 | 656.00 | 205,600 |
| Nov 11, 2024 | 665.00 | 671.00 | 655.00 | 664.00 | 664.00 | 210,100 |
| Nov 8, 2024 | 666.00 | 666.00 | 651.00 | 651.00 | 651.00 | 211,800 |
| Nov 7, 2024 | 659.00 | 665.00 | 656.00 | 664.00 | 664.00 | 183,600 |
| Nov 6, 2024 | 659.00 | 662.00 | 654.00 | 658.00 | 658.00 | 162,200 |
| Nov 5, 2024 | 662.00 | 662.00 | 652.00 | 659.00 | 659.00 | 123,800 |
| Nov 1, 2024 | 657.00 | 661.00 | 654.00 | 656.00 | 656.00 | 98,700 |
| Oct 31, 2024 | 660.00 | 666.00 | 657.00 | 664.00 | 664.00 | 154,900 |
| Oct 30, 2024 | 657.00 | 665.00 | 657.00 | 660.00 | 660.00 | 635,400 |
| Oct 29, 2024 | 654.00 | 658.00 | 650.00 | 657.00 | 657.00 | 182,400 |
| Oct 28, 2024 | 645.00 | 658.00 | 642.00 | 655.00 | 655.00 | 159,100 |
| Oct 25, 2024 | 653.00 | 653.00 | 644.00 | 647.00 | 647.00 | 203,800 |
| Oct 24, 2024 | 651.00 | 656.00 | 645.00 | 651.00 | 651.00 | 437,400 |
| Oct 23, 2024 | 673.00 | 673.00 | 659.00 | 660.00 | 660.00 | 363,000 |
| Oct 22, 2024 | 678.00 | 682.00 | 668.00 | 670.00 | 670.00 | 213,900 |
| Oct 21, 2024 | 684.00 | 684.00 | 676.00 | 681.00 | 681.00 | 143,500 |
| Oct 18, 2024 | 686.00 | 688.00 | 676.00 | 684.00 | 684.00 | 320,500 |
| Oct 17, 2024 | 687.00 | 688.00 | 683.00 | 686.00 | 686.00 | 87,200 |
| Oct 16, 2024 | 680.00 | 692.00 | 679.00 | 684.00 | 684.00 | 163,100 |
| Oct 15, 2024 | 682.00 | 687.00 | 678.00 | 686.00 | 686.00 | 185,700 |
| Oct 11, 2024 | 680.00 | 686.00 | 676.00 | 682.00 | 682.00 | 176,400 |
| Oct 10, 2024 | 681.00 | 682.00 | 674.00 | 679.00 | 679.00 | 133,000 |
| Oct 9, 2024 | 678.00 | 683.00 | 676.00 | 681.00 | 681.00 | 123,300 |
| Oct 8, 2024 | 685.00 | 685.00 | 675.00 | 676.00 | 676.00 | 167,100 |
| Oct 7, 2024 | 683.00 | 687.00 | 681.00 | 685.00 | 685.00 | 160,700 |
| Oct 4, 2024 | 681.00 | 685.00 | 678.00 | 680.00 | 680.00 | 141,500 |
| Oct 3, 2024 | 680.00 | 685.00 | 673.00 | 681.00 | 681.00 | 176,700 |
| Oct 2, 2024 | 675.00 | 679.00 | 668.00 | 670.00 | 670.00 | 293,700 |
| Oct 1, 2024 | 682.00 | 684.00 | 673.00 | 676.00 | 676.00 | 243,400 |
| Sep 30, 2024 | 675.00 | 686.00 | 675.00 | 682.00 | 682.00 | 237,800 |
| Sep 27, 2024 | 15 Dividend | |||||
| Sep 27, 2024 | 683.00 | 700.00 | 682.00 | 700.00 | 700.00 | 285,300 |
| Sep 26, 2024 | 695.00 | 703.00 | 694.00 | 703.00 | 688.00 | 470,600 |
| Sep 25, 2024 | 691.00 | 698.00 | 685.00 | 693.00 | 678.21 | 216,600 |
| Sep 24, 2024 | 696.00 | 697.00 | 690.00 | 692.00 | 677.23 | 139,600 |
| Sep 20, 2024 | 693.00 | 697.00 | 688.00 | 693.00 | 678.21 | 309,800 |
| Sep 19, 2024 | 688.00 | 696.00 | 685.00 | 690.00 | 675.28 | 225,400 |
| Sep 18, 2024 | 682.00 | 683.00 | 675.00 | 682.00 | 667.45 | 170,100 |
| Sep 17, 2024 | 684.00 | 686.00 | 667.00 | 677.00 | 662.55 | 229,500 |
| Sep 13, 2024 | 680.00 | 682.00 | 677.00 | 681.00 | 666.47 | 222,200 |
| Sep 12, 2024 | 681.00 | 689.00 | 677.00 | 681.00 | 666.47 | 222,300 |
| Sep 11, 2024 | 693.00 | 693.00 | 670.00 | 675.00 | 660.60 | 321,900 |
| Sep 10, 2024 | 697.00 | 703.00 | 694.00 | 694.00 | 679.19 | 158,200 |
| Sep 9, 2024 | 688.00 | 699.00 | 688.00 | 696.00 | 681.15 | 330,400 |
| Sep 6, 2024 | 698.00 | 703.00 | 697.00 | 700.00 | 685.06 | 192,400 |
| Sep 5, 2024 | 692.00 | 705.00 | 688.00 | 692.00 | 677.23 | 214,400 |
| Sep 4, 2024 | 690.00 | 699.00 | 688.00 | 693.00 | 678.21 | 340,400 |
| Sep 3, 2024 | 704.00 | 707.00 | 699.00 | 701.00 | 686.04 | 111,200 |
| Sep 2, 2024 | 708.00 | 708.00 | 694.00 | 700.00 | 685.06 | 271,000 |
| Aug 30, 2024 | 700.00 | 708.00 | 699.00 | 700.00 | 685.06 | 137,700 |
| Aug 29, 2024 | 691.00 | 699.00 | 691.00 | 698.00 | 683.11 | 109,000 |
| Aug 28, 2024 | 699.00 | 699.00 | 688.00 | 694.00 | 679.19 | 122,600 |
| Aug 27, 2024 | 699.00 | 701.00 | 690.00 | 701.00 | 686.04 | 222,500 |
| Aug 26, 2024 | 692.00 | 695.00 | 681.00 | 689.00 | 674.30 | 270,000 |
| Aug 23, 2024 | 695.00 | 703.00 | 691.00 | 695.00 | 680.17 | 171,400 |
| Aug 22, 2024 | 701.00 | 704.00 | 692.00 | 697.00 | 682.13 | 196,400 |
| Aug 21, 2024 | 703.00 | 704.00 | 698.00 | 698.00 | 683.11 | 158,600 |
| Aug 20, 2024 | 714.00 | 714.00 | 703.00 | 708.00 | 692.89 | 148,200 |
| Aug 19, 2024 | 716.00 | 719.00 | 704.00 | 705.00 | 689.96 | 180,600 |
| Aug 16, 2024 | 710.00 | 715.00 | 701.00 | 715.00 | 699.74 | 238,200 |
| Aug 15, 2024 | 690.00 | 701.00 | 690.00 | 695.00 | 680.17 | 187,700 |
| Aug 14, 2024 | 692.00 | 696.00 | 678.00 | 696.00 | 681.15 | 301,400 |
| Aug 13, 2024 | 679.00 | 691.00 | 673.00 | 691.00 | 676.26 | 186,700 |
| Aug 9, 2024 | 714.00 | 714.00 | 665.00 | 679.00 | 664.51 | 347,600 |
| Aug 8, 2024 | 675.00 | 685.00 | 663.00 | 663.00 | 648.85 | 248,400 |
| Aug 7, 2024 | 658.00 | 690.00 | 658.00 | 681.00 | 666.47 | 459,700 |
| Aug 6, 2024 | 640.00 | 691.00 | 640.00 | 680.00 | 665.49 | 707,800 |
| Aug 5, 2024 | 661.00 | 663.00 | 590.00 | 591.00 | 578.39 | 971,900 |
| Aug 2, 2024 | 728.00 | 728.00 | 704.00 | 705.00 | 689.96 | 592,700 |
| Aug 1, 2024 | 770.00 | 772.00 | 736.00 | 743.00 | 727.15 | 387,000 |
| Jul 31, 2024 | 760.00 | 780.00 | 760.00 | 780.00 | 763.36 | 282,300 |
| Jul 30, 2024 | 5:1 Stock Splits | |||||
| Jul 30, 2024 | 766.00 | 770.00 | 758.00 | 761.00 | 744.76 | 311,200 |
| Jul 29, 2024 | 761.00 | 770.00 | 761.00 | 766.00 | 749.66 | 212,500 |
| Jul 26, 2024 | 761.00 | 766.00 | 754.00 | 762.00 | 745.74 | 182,000 |
| Jul 25, 2024 | 759.00 | 762.00 | 754.00 | 760.00 | 743.78 | 309,500 |
| Jul 24, 2024 | 772.00 | 772.00 | 762.00 | 762.00 | 745.74 | 223,500 |
| Jul 23, 2024 | 772.00 | 775.00 | 768.00 | 770.00 | 753.57 | 144,000 |
| Jul 22, 2024 | 778.00 | 778.00 | 764.00 | 765.00 | 748.68 | 481,500 |
| Jul 19, 2024 | 779.00 | 781.00 | 772.00 | 777.00 | 760.42 | 294,000 |
| Jul 18, 2024 | 778.00 | 782.00 | 774.00 | 775.00 | 758.46 | 190,000 |
| Jul 17, 2024 | 782.00 | 784.00 | 777.00 | 778.00 | 761.40 | 180,000 |
| Jul 16, 2024 | 780.00 | 786.00 | 778.00 | 778.00 | 761.40 | 214,000 |
| Jul 12, 2024 | 774.00 | 782.00 | 772.00 | 780.00 | 763.36 | 292,000 |
| Jul 11, 2024 | 774.00 | 775.00 | 770.00 | 772.00 | 755.53 | 173,000 |
| Jul 10, 2024 | 768.00 | 773.00 | 767.00 | 773.00 | 756.51 | 203,000 |
| Jul 9, 2024 | 774.00 | 777.00 | 767.00 | 769.00 | 752.59 | 231,000 |
| Jul 8, 2024 | 768.00 | 777.00 | 768.00 | 773.00 | 756.51 | 292,000 |
| Jul 5, 2024 | 781.00 | 783.00 | 768.00 | 768.00 | 751.61 | 303,500 |
| Jul 4, 2024 | 785.00 | 785.00 | 779.00 | 780.00 | 763.36 | 286,500 |
| Jul 3, 2024 | 776.00 | 785.00 | 774.00 | 783.00 | 766.29 | 420,500 |
| Jul 2, 2024 | 773.00 | 776.00 | 768.00 | 775.00 | 758.46 | 350,500 |
| Jul 1, 2024 | 763.00 | 773.00 | 763.00 | 772.00 | 755.53 | 508,500 |
| Jun 28, 2024 | 754.00 | 762.00 | 750.00 | 756.00 | 739.87 | 450,000 |
| Jun 27, 2024 | 742.00 | 748.00 | 741.00 | 747.00 | 731.06 | 172,500 |
| Jun 26, 2024 | 747.00 | 747.00 | 741.00 | 742.00 | 726.17 | 201,000 |
| Jun 25, 2024 | 741.00 | 748.00 | 741.00 | 747.00 | 731.06 | 337,000 |
| Jun 24, 2024 | 747.00 | 747.00 | 738.00 | 739.00 | 723.23 | 251,000 |
| Jun 21, 2024 | 740.00 | 746.00 | 740.00 | 742.00 | 726.17 | 302,500 |
| Jun 20, 2024 | 736.00 | 738.00 | 734.00 | 738.00 | 722.25 | 193,500 |
| Jun 19, 2024 | 732.00 | 735.00 | 729.00 | 734.00 | 718.34 | 173,000 |
| Jun 18, 2024 | 722.00 | 732.00 | 722.00 | 729.00 | 713.45 | 195,500 |
| Jun 17, 2024 | 733.00 | 733.00 | 716.00 | 720.00 | 704.64 | 249,000 |
| Jun 14, 2024 | 720.00 | 736.00 | 720.00 | 732.00 | 716.38 | 327,500 |
| Jun 13, 2024 | 728.00 | 730.00 | 718.00 | 720.00 | 704.64 | 171,000 |
| Jun 12, 2024 | 731.00 | 734.00 | 726.00 | 728.00 | 712.47 | 175,000 |
| Jun 11, 2024 | 740.00 | 741.00 | 732.00 | 733.00 | 717.36 | 249,000 |
| Jun 10, 2024 | 728.00 | 736.00 | 728.00 | 735.00 | 719.32 | 172,500 |
| Jun 7, 2024 | 729.00 | 730.00 | 726.00 | 728.00 | 712.47 | 140,500 |
| Jun 6, 2024 | 737.00 | 737.00 | 723.00 | 726.00 | 710.51 | 171,000 |
| Jun 5, 2024 | 738.00 | 738.00 | 727.00 | 729.00 | 713.45 | 217,000 |
| Jun 4, 2024 | 720.00 | 740.00 | 719.00 | 738.00 | 722.25 | 359,000 |
| Jun 3, 2024 | 720.00 | 723.00 | 716.00 | 720.00 | 704.64 | 249,500 |
| May 31, 2024 | 712.00 | 717.00 | 708.00 | 717.00 | 701.70 | 276,000 |
| May 30, 2024 | 720.00 | 720.00 | 706.00 | 712.00 | 696.81 | 422,500 |
| May 29, 2024 | 731.00 | 732.00 | 720.00 | 720.00 | 704.64 | 400,000 |
| May 28, 2024 | 727.00 | 732.00 | 727.00 | 729.00 | 713.45 | 204,000 |
| May 27, 2024 | 728.00 | 730.00 | 724.00 | 729.00 | 713.45 | 208,000 |
| May 24, 2024 | 725.00 | 730.00 | 724.00 | 727.00 | 711.49 | 202,000 |
| May 23, 2024 | 731.00 | 731.00 | 722.00 | 726.00 | 710.51 | 268,500 |
| May 22, 2024 | 741.00 | 741.00 | 727.00 | 730.00 | 714.42 | 280,500 |
| May 21, 2024 | 740.00 | 745.00 | 738.00 | 741.00 | 725.19 | 239,000 |
| May 20, 2024 | 746.00 | 750.00 | 738.00 | 740.00 | 724.21 | 393,500 |
| May 17, 2024 | 739.00 | 748.00 | 735.00 | 746.00 | 730.08 | 233,500 |
| May 16, 2024 | 738.00 | 744.00 | 731.00 | 742.00 | 726.17 | 372,500 |
| May 15, 2024 | 736.00 | 745.00 | 731.00 | 734.00 | 718.34 | 730,000 |
| May 14, 2024 | 733.00 | 735.00 | 720.00 | 723.00 | 707.57 | 768,500 |
| May 13, 2024 | 737.00 | 739.00 | 731.00 | 736.00 | 720.30 | 346,500 |
| May 10, 2024 | 737.00 | 742.00 | 732.00 | 734.00 | 718.34 | 416,000 |
| May 9, 2024 | 742.00 | 742.00 | 733.00 | 737.00 | 721.27 | 228,500 |
| May 8, 2024 | 747.00 | 747.00 | 736.00 | 737.00 | 721.27 | 240,000 |
| May 7, 2024 | 746.00 | 747.00 | 742.00 | 745.00 | 729.10 | 316,500 |
| May 2, 2024 | 744.00 | 746.00 | 741.00 | 744.00 | 728.13 | 157,500 |
| May 1, 2024 | 752.00 | 753.00 | 742.00 | 744.00 | 728.13 | 237,500 |
| Apr 30, 2024 | 750.00 | 755.00 | 746.00 | 751.00 | 734.98 | 370,000 |
| Apr 26, 2024 | 747.00 | 749.00 | 743.00 | 749.00 | 733.02 | 260,500 |
| Apr 25, 2024 | 747.00 | 750.00 | 742.00 | 747.00 | 731.06 | 379,500 |
| Apr 24, 2024 | 751.00 | 752.00 | 747.00 | 751.00 | 734.98 | 298,000 |
| Apr 23, 2024 | 749.00 | 755.00 | 743.00 | 752.00 | 735.95 | 397,000 |
| Apr 22, 2024 | 736.00 | 746.00 | 733.00 | 746.00 | 730.08 | 506,000 |
Related Tickers
1885.T TOA Corporation
1,343.00
+0.45%
1820.T Nishimatsu Construction Co., Ltd.
5,080.00
-0.35%
256A.T TOBISHIMA HOLDINGS Inc.
1,790.00
+2.29%
1871.T PS Construction Co., Ltd.
1,489.00
+0.47%
9621.T CTI Engineering Co., Ltd.
2,404.00
+0.59%
1888.T Wakachiku Construction Co., Ltd.
4,000.00
+0.76%
9755.T OYO Corporation
2,577.00
+0.90%
1801.T Taisei Corporation
6,998.00
+0.10%
1803.T Shimizu Corporation
1,419.50
+0.75%
1802.T Obayashi Corporation
2,113.50
+0.33%