Tokyo - Delayed Quote JPY
Toa Road Corporation (1882.T)
1,465.00
+7.00
+(0.48%)
As of 1:52:50 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 23, 2025 | 1,464.00 | 1,468.00 | 1,457.00 | 1,465.00 | 1,465.00 | 34,500 |
| May 22, 2025 | 1,454.00 | 1,468.00 | 1,448.00 | 1,458.00 | 1,458.00 | 56,600 |
| May 21, 2025 | 1,462.00 | 1,473.00 | 1,459.00 | 1,463.00 | 1,463.00 | 60,100 |
| May 20, 2025 | 1,475.00 | 1,475.00 | 1,454.00 | 1,458.00 | 1,458.00 | 109,100 |
| May 19, 2025 | 1,452.00 | 1,476.00 | 1,452.00 | 1,476.00 | 1,476.00 | 131,400 |
| May 16, 2025 | 1,449.00 | 1,452.00 | 1,438.00 | 1,451.00 | 1,451.00 | 134,100 |
| May 15, 2025 | 1,450.00 | 1,456.00 | 1,435.00 | 1,453.00 | 1,453.00 | 110,800 |
| May 14, 2025 | 1,455.00 | 1,465.00 | 1,440.00 | 1,458.00 | 1,458.00 | 172,700 |
| May 13, 2025 | 1,478.00 | 1,485.00 | 1,450.00 | 1,450.00 | 1,450.00 | 150,000 |
| May 12, 2025 | 1,500.00 | 1,500.00 | 1,450.00 | 1,478.00 | 1,478.00 | 283,500 |
| May 9, 2025 | 1,555.00 | 1,606.00 | 1,483.00 | 1,490.00 | 1,490.00 | 431,400 |
| May 8, 2025 | 1,545.00 | 1,550.00 | 1,529.00 | 1,547.00 | 1,547.00 | 104,000 |
| May 7, 2025 | 1,501.00 | 1,550.00 | 1,500.00 | 1,545.00 | 1,545.00 | 149,000 |
| May 2, 2025 | 1,506.00 | 1,514.00 | 1,491.00 | 1,498.00 | 1,498.00 | 76,800 |
| May 1, 2025 | 1,520.00 | 1,520.00 | 1,502.00 | 1,506.00 | 1,506.00 | 88,200 |
| Apr 30, 2025 | 1,520.00 | 1,528.00 | 1,507.00 | 1,525.00 | 1,525.00 | 78,800 |
| Apr 28, 2025 | 1,523.00 | 1,535.00 | 1,512.00 | 1,524.00 | 1,524.00 | 114,900 |
| Apr 25, 2025 | 1,516.00 | 1,526.00 | 1,500.00 | 1,522.00 | 1,522.00 | 119,200 |
| Apr 24, 2025 | 1,520.00 | 1,528.00 | 1,499.00 | 1,510.00 | 1,510.00 | 114,700 |
| Apr 23, 2025 | 1,511.00 | 1,535.00 | 1,505.00 | 1,520.00 | 1,520.00 | 157,300 |
| Apr 22, 2025 | 1,489.00 | 1,517.00 | 1,482.00 | 1,512.00 | 1,512.00 | 58,500 |
| Apr 21, 2025 | 1,472.00 | 1,511.00 | 1,472.00 | 1,506.00 | 1,506.00 | 105,400 |
| Apr 18, 2025 | 1,448.00 | 1,478.00 | 1,442.00 | 1,478.00 | 1,478.00 | 81,400 |
| Apr 17, 2025 | 1,444.00 | 1,449.00 | 1,432.00 | 1,437.00 | 1,437.00 | 36,100 |
| Apr 16, 2025 | 1,437.00 | 1,449.00 | 1,428.00 | 1,437.00 | 1,437.00 | 65,900 |
| Apr 15, 2025 | 1,445.00 | 1,459.00 | 1,434.00 | 1,436.00 | 1,436.00 | 56,300 |
| Apr 14, 2025 | 1,461.00 | 1,465.00 | 1,440.00 | 1,451.00 | 1,451.00 | 117,300 |
| Apr 11, 2025 | 1,431.00 | 1,464.00 | 1,408.00 | 1,447.00 | 1,447.00 | 130,900 |
| Apr 10, 2025 | 1,449.00 | 1,458.00 | 1,411.00 | 1,441.00 | 1,441.00 | 212,900 |
| Apr 9, 2025 | 1,360.00 | 1,404.00 | 1,341.00 | 1,389.00 | 1,389.00 | 217,000 |
| Apr 8, 2025 | 1,351.00 | 1,382.00 | 1,346.00 | 1,372.00 | 1,372.00 | 188,300 |
| Apr 7, 2025 | 1,242.00 | 1,324.00 | 1,242.00 | 1,289.00 | 1,289.00 | 393,900 |
| Apr 4, 2025 | 1,332.00 | 1,338.00 | 1,296.00 | 1,321.00 | 1,321.00 | 212,800 |
| Apr 3, 2025 | 1,350.00 | 1,375.00 | 1,350.00 | 1,369.00 | 1,369.00 | 163,200 |
| Apr 2, 2025 | 1,431.00 | 1,431.00 | 1,392.00 | 1,397.00 | 1,397.00 | 114,700 |
| Apr 1, 2025 | 1,455.00 | 1,455.00 | 1,412.00 | 1,416.00 | 1,416.00 | 154,300 |
| Mar 31, 2025 | 1,454.00 | 1,467.00 | 1,429.00 | 1,434.00 | 1,434.00 | 197,700 |
| Mar 28, 2025 | 85 Dividend | |||||
| Mar 28, 2025 | 1,435.00 | 1,485.00 | 1,435.00 | 1,474.00 | 1,474.00 | 290,400 |
| Mar 27, 2025 | 1,520.00 | 1,531.00 | 1,513.00 | 1,517.00 | 1,432.00 | 404,600 |
| Mar 26, 2025 | 1,538.00 | 1,541.00 | 1,521.00 | 1,527.00 | 1,441.44 | 217,800 |
| Mar 25, 2025 | 1,533.00 | 1,538.00 | 1,524.00 | 1,530.00 | 1,444.27 | 109,000 |
| Mar 24, 2025 | 1,522.00 | 1,533.00 | 1,512.00 | 1,523.00 | 1,437.66 | 169,900 |
| Mar 21, 2025 | 1,521.00 | 1,536.00 | 1,517.00 | 1,518.00 | 1,432.94 | 207,000 |
| Mar 19, 2025 | 1,515.00 | 1,524.00 | 1,510.00 | 1,518.00 | 1,432.94 | 162,900 |
| Mar 18, 2025 | 1,511.00 | 1,518.00 | 1,508.00 | 1,514.00 | 1,429.17 | 135,200 |
| Mar 17, 2025 | 1,514.00 | 1,516.00 | 1,505.00 | 1,505.00 | 1,420.67 | 95,300 |
| Mar 14, 2025 | 1,510.00 | 1,520.00 | 1,508.00 | 1,510.00 | 1,425.39 | 100,700 |
| Mar 13, 2025 | 1,524.00 | 1,532.00 | 1,515.00 | 1,515.00 | 1,430.11 | 103,700 |
| Mar 12, 2025 | 1,502.00 | 1,534.00 | 1,500.00 | 1,525.00 | 1,439.55 | 99,400 |
| Mar 11, 2025 | 1,503.00 | 1,509.00 | 1,490.00 | 1,504.00 | 1,419.73 | 156,600 |
| Mar 10, 2025 | 1,531.00 | 1,534.00 | 1,513.00 | 1,514.00 | 1,429.17 | 118,400 |
| Mar 7, 2025 | 1,522.00 | 1,529.00 | 1,503.00 | 1,521.00 | 1,435.78 | 143,600 |
| Mar 6, 2025 | 1,540.00 | 1,553.00 | 1,529.00 | 1,535.00 | 1,448.99 | 142,500 |
| Mar 5, 2025 | 1,533.00 | 1,546.00 | 1,521.00 | 1,528.00 | 1,442.38 | 113,300 |
| Mar 4, 2025 | 1,530.00 | 1,533.00 | 1,516.00 | 1,524.00 | 1,438.61 | 116,500 |
| Mar 3, 2025 | 1,508.00 | 1,534.00 | 1,505.00 | 1,529.00 | 1,443.33 | 173,300 |
| Feb 28, 2025 | 1,485.00 | 1,502.00 | 1,482.00 | 1,491.00 | 1,407.46 | 138,500 |
| Feb 27, 2025 | 1,487.00 | 1,501.00 | 1,481.00 | 1,494.00 | 1,410.29 | 98,900 |
| Feb 26, 2025 | 1,471.00 | 1,490.00 | 1,457.00 | 1,490.00 | 1,406.51 | 110,200 |
| Feb 25, 2025 | 1,480.00 | 1,481.00 | 1,468.00 | 1,472.00 | 1,389.52 | 92,300 |
| Feb 21, 2025 | 1,480.00 | 1,490.00 | 1,467.00 | 1,480.00 | 1,397.07 | 144,700 |
| Feb 20, 2025 | 1,491.00 | 1,492.00 | 1,478.00 | 1,485.00 | 1,401.79 | 99,300 |
| Feb 19, 2025 | 1,504.00 | 1,505.00 | 1,488.00 | 1,498.00 | 1,414.06 | 147,000 |
| Feb 18, 2025 | 1,502.00 | 1,507.00 | 1,495.00 | 1,507.00 | 1,422.56 | 88,400 |
| Feb 17, 2025 | 1,517.00 | 1,521.00 | 1,500.00 | 1,506.00 | 1,421.62 | 121,500 |
| Feb 14, 2025 | 1,532.00 | 1,535.00 | 1,498.00 | 1,511.00 | 1,426.34 | 166,800 |
| Feb 13, 2025 | 1,512.00 | 1,525.00 | 1,503.00 | 1,525.00 | 1,439.55 | 201,500 |
| Feb 12, 2025 | 1,556.00 | 1,560.00 | 1,494.00 | 1,506.00 | 1,421.62 | 428,100 |
| Feb 10, 2025 | 1,599.00 | 1,603.00 | 1,536.00 | 1,552.00 | 1,465.04 | 524,700 |
| Feb 7, 2025 | 1,500.00 | 1,552.00 | 1,471.00 | 1,549.00 | 1,462.21 | 612,100 |
| Feb 6, 2025 | 1,305.00 | 1,597.00 | 1,297.00 | 1,514.00 | 1,429.17 | 975,400 |
| Feb 5, 2025 | 1,288.00 | 1,303.00 | 1,278.00 | 1,297.00 | 1,224.33 | 38,700 |
| Feb 4, 2025 | 1,291.00 | 1,308.00 | 1,280.00 | 1,280.00 | 1,208.28 | 35,800 |
| Feb 3, 2025 | 1,309.00 | 1,310.00 | 1,286.00 | 1,287.00 | 1,214.89 | 65,000 |
| Jan 31, 2025 | 1,328.00 | 1,328.00 | 1,298.00 | 1,309.00 | 1,235.65 | 40,600 |
| Jan 30, 2025 | 1,295.00 | 1,319.00 | 1,295.00 | 1,319.00 | 1,245.09 | 51,100 |
| Jan 29, 2025 | 1,295.00 | 1,310.00 | 1,292.00 | 1,304.00 | 1,230.93 | 25,700 |
| Jan 28, 2025 | 1,284.00 | 1,305.00 | 1,284.00 | 1,295.00 | 1,222.44 | 24,700 |
| Jan 27, 2025 | 1,292.00 | 1,293.00 | 1,281.00 | 1,286.00 | 1,213.94 | 23,900 |
| Jan 24, 2025 | 1,283.00 | 1,292.00 | 1,276.00 | 1,282.00 | 1,210.17 | 41,500 |
| Jan 23, 2025 | 1,296.00 | 1,296.00 | 1,274.00 | 1,280.00 | 1,208.28 | 97,200 |
| Jan 22, 2025 | 1,292.00 | 1,297.00 | 1,287.00 | 1,296.00 | 1,223.38 | 36,800 |
| Jan 21, 2025 | 1,283.00 | 1,295.00 | 1,271.00 | 1,285.00 | 1,213.00 | 43,400 |
| Jan 20, 2025 | 1,259.00 | 1,284.00 | 1,259.00 | 1,280.00 | 1,208.28 | 35,500 |
| Jan 17, 2025 | 1,244.00 | 1,272.00 | 1,240.00 | 1,263.00 | 1,192.23 | 36,000 |
| Jan 16, 2025 | 1,265.00 | 1,265.00 | 1,244.00 | 1,244.00 | 1,174.30 | 82,800 |
| Jan 15, 2025 | 1,274.00 | 1,281.00 | 1,254.00 | 1,258.00 | 1,187.51 | 42,500 |
| Jan 14, 2025 | 1,270.00 | 1,280.00 | 1,259.00 | 1,265.00 | 1,194.12 | 55,600 |
| Jan 10, 2025 | 1,290.00 | 1,308.00 | 1,276.00 | 1,280.00 | 1,208.28 | 50,400 |
| Jan 9, 2025 | 1,294.00 | 1,294.00 | 1,275.00 | 1,280.00 | 1,208.28 | 44,500 |
| Jan 8, 2025 | 1,303.00 | 1,308.00 | 1,290.00 | 1,290.00 | 1,217.72 | 37,500 |
| Jan 7, 2025 | 1,309.00 | 1,320.00 | 1,287.00 | 1,303.00 | 1,229.99 | 62,300 |
| Jan 6, 2025 | 1,323.00 | 1,323.00 | 1,298.00 | 1,299.00 | 1,226.21 | 47,000 |
| Dec 30, 2024 | 1,313.00 | 1,321.00 | 1,307.00 | 1,309.00 | 1,235.65 | 47,700 |
| Dec 27, 2024 | 1,317.00 | 1,318.00 | 1,301.00 | 1,317.00 | 1,243.21 | 43,500 |
| Dec 26, 2024 | 1,296.00 | 1,310.00 | 1,291.00 | 1,310.00 | 1,236.60 | 57,500 |
| Dec 25, 2024 | 1,300.00 | 1,300.00 | 1,280.00 | 1,294.00 | 1,221.49 | 46,400 |
| Dec 24, 2024 | 1,290.00 | 1,295.00 | 1,285.00 | 1,288.00 | 1,215.83 | 23,700 |
| Dec 23, 2024 | 1,280.00 | 1,292.00 | 1,280.00 | 1,292.00 | 1,219.61 | 22,000 |
| Dec 20, 2024 | 1,280.00 | 1,287.00 | 1,278.00 | 1,280.00 | 1,208.28 | 54,200 |
| Dec 19, 2024 | 1,270.00 | 1,292.00 | 1,270.00 | 1,280.00 | 1,208.28 | 37,300 |
| Dec 18, 2024 | 1,280.00 | 1,284.00 | 1,274.00 | 1,279.00 | 1,207.34 | 23,600 |
| Dec 17, 2024 | 1,281.00 | 1,287.00 | 1,274.00 | 1,280.00 | 1,208.28 | 30,100 |
| Dec 16, 2024 | 1,294.00 | 1,298.00 | 1,278.00 | 1,283.00 | 1,211.11 | 38,300 |
| Dec 13, 2024 | 1,289.00 | 1,302.00 | 1,284.00 | 1,291.00 | 1,218.66 | 50,700 |
| Dec 12, 2024 | 1,307.00 | 1,307.00 | 1,294.00 | 1,306.00 | 1,232.82 | 51,600 |
| Dec 11, 2024 | 1,282.00 | 1,292.00 | 1,282.00 | 1,288.00 | 1,215.83 | 27,900 |
| Dec 10, 2024 | 1,311.00 | 1,311.00 | 1,283.00 | 1,284.00 | 1,212.06 | 53,600 |
| Dec 9, 2024 | 1,283.00 | 1,304.00 | 1,282.00 | 1,293.00 | 1,220.55 | 55,000 |
| Dec 6, 2024 | 1,293.00 | 1,298.00 | 1,275.00 | 1,283.00 | 1,211.11 | 51,600 |
| Dec 5, 2024 | 1,280.00 | 1,289.00 | 1,274.00 | 1,285.00 | 1,213.00 | 45,300 |
| Dec 4, 2024 | 1,290.00 | 1,300.00 | 1,271.00 | 1,278.00 | 1,206.39 | 92,300 |
| Dec 3, 2024 | 1,283.00 | 1,292.00 | 1,277.00 | 1,280.00 | 1,208.28 | 43,800 |
| Dec 2, 2024 | 1,272.00 | 1,286.00 | 1,262.00 | 1,279.00 | 1,207.34 | 41,600 |
| Nov 29, 2024 | 1,270.00 | 1,275.00 | 1,263.00 | 1,265.00 | 1,194.12 | 32,700 |
| Nov 28, 2024 | 1,263.00 | 1,274.00 | 1,251.00 | 1,270.00 | 1,198.84 | 54,100 |
| Nov 27, 2024 | 1,277.00 | 1,283.00 | 1,252.00 | 1,260.00 | 1,189.40 | 44,500 |
| Nov 26, 2024 | 1,285.00 | 1,287.00 | 1,269.00 | 1,280.00 | 1,208.28 | 65,800 |
| Nov 25, 2024 | 1,274.00 | 1,284.00 | 1,272.00 | 1,280.00 | 1,208.28 | 76,100 |
| Nov 22, 2024 | 1,252.00 | 1,267.00 | 1,245.00 | 1,260.00 | 1,189.40 | 61,600 |
| Nov 21, 2024 | 1,259.00 | 1,260.00 | 1,245.00 | 1,247.00 | 1,177.13 | 36,900 |
| Nov 20, 2024 | 1,258.00 | 1,275.00 | 1,250.00 | 1,250.00 | 1,179.96 | 53,400 |
| Nov 19, 2024 | 1,250.00 | 1,271.00 | 1,250.00 | 1,261.00 | 1,190.34 | 54,400 |
| Nov 18, 2024 | 1,250.00 | 1,265.00 | 1,248.00 | 1,249.00 | 1,179.02 | 28,900 |
| Nov 15, 2024 | 1,252.00 | 1,273.00 | 1,250.00 | 1,250.00 | 1,179.96 | 47,600 |
| Nov 14, 2024 | 1,249.00 | 1,267.00 | 1,249.00 | 1,251.00 | 1,180.90 | 40,300 |
| Nov 13, 2024 | 1,237.00 | 1,254.00 | 1,237.00 | 1,250.00 | 1,179.96 | 43,700 |
| Nov 12, 2024 | 1,247.00 | 1,254.00 | 1,236.00 | 1,237.00 | 1,167.69 | 71,700 |
| Nov 11, 2024 | 1,261.00 | 1,268.00 | 1,246.00 | 1,247.00 | 1,177.13 | 62,400 |
| Nov 8, 2024 | 1,305.00 | 1,309.00 | 1,263.00 | 1,263.00 | 1,192.23 | 79,900 |
| Nov 7, 2024 | 1,287.00 | 1,309.00 | 1,270.00 | 1,304.00 | 1,230.93 | 96,900 |
| Nov 6, 2024 | 1,265.00 | 1,283.00 | 1,257.00 | 1,261.00 | 1,190.34 | 92,700 |
| Nov 5, 2024 | 1,255.00 | 1,269.00 | 1,240.00 | 1,260.00 | 1,189.40 | 83,000 |
| Nov 1, 2024 | 1,254.00 | 1,268.00 | 1,249.00 | 1,249.00 | 1,179.02 | 58,300 |
| Oct 31, 2024 | 1,258.00 | 1,278.00 | 1,258.00 | 1,267.00 | 1,196.01 | 66,000 |
| Oct 30, 2024 | 1,269.00 | 1,276.00 | 1,256.00 | 1,261.00 | 1,190.34 | 425,900 |
| Oct 29, 2024 | 1,251.00 | 1,260.00 | 1,244.00 | 1,254.00 | 1,183.74 | 51,100 |
| Oct 28, 2024 | 1,230.00 | 1,265.00 | 1,226.00 | 1,258.00 | 1,187.51 | 67,500 |
| Oct 25, 2024 | 1,251.00 | 1,255.00 | 1,230.00 | 1,241.00 | 1,171.46 | 54,300 |
| Oct 24, 2024 | 1,250.00 | 1,265.00 | 1,238.00 | 1,248.00 | 1,178.07 | 87,800 |
| Oct 23, 2024 | 1,263.00 | 1,279.00 | 1,259.00 | 1,265.00 | 1,194.12 | 77,200 |
| Oct 22, 2024 | 1,278.00 | 1,278.00 | 1,255.00 | 1,263.00 | 1,192.23 | 109,200 |
| Oct 21, 2024 | 1,283.00 | 1,285.00 | 1,277.00 | 1,280.00 | 1,208.28 | 51,800 |
| Oct 18, 2024 | 1,287.00 | 1,295.00 | 1,277.00 | 1,285.00 | 1,213.00 | 53,300 |
| Oct 17, 2024 | 1,301.00 | 1,301.00 | 1,286.00 | 1,289.00 | 1,216.78 | 84,400 |
| Oct 16, 2024 | 1,296.00 | 1,323.00 | 1,289.00 | 1,314.00 | 1,240.37 | 177,600 |
| Oct 15, 2024 | 1,294.00 | 1,304.00 | 1,283.00 | 1,298.00 | 1,225.27 | 97,800 |
| Oct 11, 2024 | 1,279.00 | 1,285.00 | 1,269.00 | 1,281.00 | 1,209.22 | 90,800 |
| Oct 10, 2024 | 1,283.00 | 1,299.00 | 1,281.00 | 1,288.00 | 1,215.83 | 136,500 |
| Oct 9, 2024 | 1,298.00 | 1,304.00 | 1,273.00 | 1,278.00 | 1,206.39 | 253,900 |
| Oct 8, 2024 | 1,378.00 | 1,380.00 | 1,278.00 | 1,292.00 | 1,219.61 | 485,300 |
| Oct 7, 2024 | 1,430.00 | 1,455.00 | 1,408.00 | 1,408.00 | 1,329.11 | 131,300 |
| Oct 4, 2024 | 1,398.00 | 1,427.00 | 1,388.00 | 1,427.00 | 1,347.04 | 79,200 |
| Oct 3, 2024 | 1,405.00 | 1,405.00 | 1,381.00 | 1,390.00 | 1,312.12 | 40,300 |
| Oct 2, 2024 | 1,400.00 | 1,406.00 | 1,368.00 | 1,378.00 | 1,300.79 | 69,300 |
| Oct 1, 2024 | 1,379.00 | 1,403.00 | 1,372.00 | 1,400.00 | 1,321.56 | 57,000 |
| Sep 30, 2024 | 1,379.00 | 1,389.00 | 1,368.00 | 1,379.00 | 1,301.73 | 83,800 |
| Sep 27, 2024 | 1,427.00 | 1,436.00 | 1,393.00 | 1,399.00 | 1,320.61 | 98,600 |
| Sep 26, 2024 | 1,389.00 | 1,432.00 | 1,376.00 | 1,427.00 | 1,347.04 | 156,900 |
| Sep 25, 2024 | 1,385.00 | 1,388.00 | 1,371.00 | 1,381.00 | 1,303.62 | 74,700 |
| Sep 24, 2024 | 1,350.00 | 1,388.00 | 1,346.00 | 1,374.00 | 1,297.01 | 147,600 |
| Sep 20, 2024 | 1,385.00 | 1,387.00 | 1,326.00 | 1,326.00 | 1,251.70 | 274,000 |
| Sep 19, 2024 | 1,380.00 | 1,391.00 | 1,374.00 | 1,379.00 | 1,301.73 | 71,600 |
| Sep 18, 2024 | 1,360.00 | 1,395.00 | 1,349.00 | 1,370.00 | 1,293.24 | 125,200 |
| Sep 17, 2024 | 1,330.00 | 1,352.00 | 1,317.00 | 1,345.00 | 1,269.64 | 94,000 |
| Sep 13, 2024 | 1,307.00 | 1,315.00 | 1,299.00 | 1,315.00 | 1,241.32 | 69,000 |
| Sep 12, 2024 | 1,324.00 | 1,333.00 | 1,310.00 | 1,318.00 | 1,244.15 | 50,000 |
| Sep 11, 2024 | 1,324.00 | 1,324.00 | 1,284.00 | 1,297.00 | 1,224.33 | 71,500 |
| Sep 10, 2024 | 1,306.00 | 1,341.00 | 1,306.00 | 1,324.00 | 1,249.81 | 40,700 |
| Sep 9, 2024 | 1,293.00 | 1,321.00 | 1,293.00 | 1,312.00 | 1,238.49 | 53,200 |
| Sep 6, 2024 | 1,320.00 | 1,320.00 | 1,291.00 | 1,299.00 | 1,226.21 | 29,800 |
| Sep 5, 2024 | 1,300.00 | 1,317.00 | 1,290.00 | 1,303.00 | 1,229.99 | 52,800 |
| Sep 4, 2024 | 1,311.00 | 1,342.00 | 1,311.00 | 1,321.00 | 1,246.98 | 101,800 |
| Sep 3, 2024 | 1,332.00 | 1,350.00 | 1,329.00 | 1,341.00 | 1,265.86 | 58,900 |
| Sep 2, 2024 | 1,369.00 | 1,372.00 | 1,304.00 | 1,324.00 | 1,249.81 | 54,200 |
| Aug 30, 2024 | 1,368.00 | 1,373.00 | 1,349.00 | 1,366.00 | 1,289.46 | 46,300 |
| Aug 29, 2024 | 1,361.00 | 1,369.00 | 1,353.00 | 1,365.00 | 1,288.52 | 38,700 |
| Aug 28, 2024 | 1,340.00 | 1,365.00 | 1,314.00 | 1,361.00 | 1,284.74 | 59,900 |
| Aug 27, 2024 | 1,369.00 | 1,369.00 | 1,341.00 | 1,341.00 | 1,265.86 | 46,600 |
| Aug 26, 2024 | 1,338.00 | 1,369.00 | 1,335.00 | 1,369.00 | 1,292.29 | 82,100 |
| Aug 23, 2024 | 1,367.00 | 1,376.00 | 1,338.00 | 1,338.00 | 1,263.03 | 90,800 |
| Aug 22, 2024 | 1,337.00 | 1,366.00 | 1,337.00 | 1,363.00 | 1,286.63 | 137,300 |
| Aug 21, 2024 | 1,324.00 | 1,333.00 | 1,310.00 | 1,333.00 | 1,258.31 | 50,900 |
| Aug 20, 2024 | 1,316.00 | 1,333.00 | 1,310.00 | 1,333.00 | 1,258.31 | 75,000 |
| Aug 19, 2024 | 1,304.00 | 1,320.00 | 1,301.00 | 1,312.00 | 1,238.49 | 67,100 |
| Aug 16, 2024 | 1,306.00 | 1,309.00 | 1,290.00 | 1,309.00 | 1,235.65 | 72,200 |
| Aug 15, 2024 | 1,301.00 | 1,303.00 | 1,287.00 | 1,303.00 | 1,229.99 | 63,300 |
| Aug 14, 2024 | 1,303.00 | 1,309.00 | 1,278.00 | 1,297.00 | 1,224.33 | 49,800 |
| Aug 13, 2024 | 1,286.00 | 1,303.00 | 1,273.00 | 1,303.00 | 1,229.99 | 69,100 |
| Aug 9, 2024 | 1,305.00 | 1,310.00 | 1,270.00 | 1,286.00 | 1,213.94 | 129,100 |
| Aug 8, 2024 | 1,241.00 | 1,284.00 | 1,201.00 | 1,275.00 | 1,203.56 | 91,100 |
| Aug 7, 2024 | 1,202.00 | 1,286.00 | 1,189.00 | 1,271.00 | 1,199.78 | 183,500 |
| Aug 6, 2024 | 1,150.00 | 1,230.00 | 1,150.00 | 1,213.00 | 1,145.03 | 233,200 |
| Aug 5, 2024 | 1,053.00 | 1,152.00 | 1,042.00 | 1,097.00 | 1,035.53 | 258,700 |
| Aug 2, 2024 | 1,142.00 | 1,143.00 | 1,100.00 | 1,107.00 | 1,044.97 | 162,900 |
| Aug 1, 2024 | 1,245.00 | 1,245.00 | 1,169.00 | 1,172.00 | 1,106.33 | 117,400 |
| Jul 31, 2024 | 1,205.00 | 1,248.00 | 1,205.00 | 1,248.00 | 1,178.07 | 55,400 |
| Jul 30, 2024 | 1,250.00 | 1,250.00 | 1,216.00 | 1,223.00 | 1,154.47 | 109,300 |
| Jul 29, 2024 | 1,255.00 | 1,268.00 | 1,248.00 | 1,253.00 | 1,182.79 | 58,400 |
| Jul 26, 2024 | 1,246.00 | 1,254.00 | 1,233.00 | 1,236.00 | 1,166.74 | 48,000 |
| Jul 25, 2024 | 1,270.00 | 1,280.00 | 1,246.00 | 1,256.00 | 1,185.62 | 155,900 |
| Jul 24, 2024 | 1,277.00 | 1,280.00 | 1,259.00 | 1,264.00 | 1,193.18 | 53,700 |
| Jul 23, 2024 | 1,271.00 | 1,286.00 | 1,268.00 | 1,282.00 | 1,210.17 | 43,600 |
| Jul 22, 2024 | 1,295.00 | 1,295.00 | 1,267.00 | 1,271.00 | 1,199.78 | 51,700 |
| Jul 19, 2024 | 1,301.00 | 1,303.00 | 1,290.00 | 1,295.00 | 1,222.44 | 61,000 |
| Jul 18, 2024 | 1,302.00 | 1,325.00 | 1,302.00 | 1,305.00 | 1,231.88 | 60,700 |
| Jul 17, 2024 | 1,320.00 | 1,321.00 | 1,300.00 | 1,318.00 | 1,244.15 | 80,100 |
| Jul 16, 2024 | 1,330.00 | 1,330.00 | 1,306.00 | 1,312.00 | 1,238.49 | 96,200 |
| Jul 12, 2024 | 1,290.00 | 1,312.00 | 1,290.00 | 1,304.00 | 1,230.93 | 54,600 |
| Jul 11, 2024 | 1,310.00 | 1,317.00 | 1,289.00 | 1,300.00 | 1,227.16 | 81,100 |
| Jul 10, 2024 | 1,302.00 | 1,302.00 | 1,282.00 | 1,298.00 | 1,225.27 | 144,800 |
| Jul 9, 2024 | 1,287.00 | 1,313.00 | 1,285.00 | 1,294.00 | 1,221.49 | 110,500 |
| Jul 8, 2024 | 1,326.00 | 1,326.00 | 1,286.00 | 1,294.00 | 1,221.49 | 85,500 |
| Jul 5, 2024 | 1,342.00 | 1,354.00 | 1,321.00 | 1,322.00 | 1,247.93 | 117,000 |
| Jul 4, 2024 | 1,310.00 | 1,337.00 | 1,304.00 | 1,334.00 | 1,259.25 | 118,600 |
| Jul 3, 2024 | 1,295.00 | 1,315.00 | 1,295.00 | 1,315.00 | 1,241.32 | 99,700 |
| Jul 2, 2024 | 1,308.00 | 1,311.00 | 1,289.00 | 1,296.00 | 1,223.38 | 94,600 |
| Jul 1, 2024 | 1,318.00 | 1,322.00 | 1,290.00 | 1,310.00 | 1,236.60 | 150,900 |
| Jun 28, 2024 | 1,329.00 | 1,333.00 | 1,301.00 | 1,311.00 | 1,237.54 | 79,000 |
| Jun 27, 2024 | 1,305.00 | 1,329.00 | 1,300.00 | 1,325.00 | 1,250.76 | 98,400 |
| Jun 26, 2024 | 1,305.00 | 1,313.00 | 1,288.00 | 1,313.00 | 1,239.43 | 128,400 |
| Jun 25, 2024 | 1,300.00 | 1,318.00 | 1,290.00 | 1,307.00 | 1,233.77 | 269,400 |
| Jun 24, 2024 | 1,296.00 | 1,301.00 | 1,276.00 | 1,291.00 | 1,218.66 | 169,000 |
| Jun 21, 2024 | 1,279.00 | 1,295.00 | 1,262.00 | 1,290.00 | 1,217.72 | 504,600 |
| Jun 20, 2024 | 1,273.00 | 1,294.00 | 1,267.00 | 1,279.00 | 1,207.34 | 160,500 |
| Jun 19, 2024 | 1,240.00 | 1,278.00 | 1,239.00 | 1,274.00 | 1,202.62 | 126,100 |
| Jun 18, 2024 | 1,211.00 | 1,242.00 | 1,202.00 | 1,231.00 | 1,162.03 | 116,900 |
| Jun 17, 2024 | 1,181.00 | 1,203.00 | 1,172.00 | 1,200.00 | 1,132.76 | 129,900 |
| Jun 14, 2024 | 1,134.00 | 1,184.00 | 1,134.00 | 1,182.00 | 1,115.77 | 169,300 |
| Jun 13, 2024 | 1,162.00 | 1,167.00 | 1,135.00 | 1,139.00 | 1,075.18 | 77,400 |
| Jun 12, 2024 | 1,166.00 | 1,174.00 | 1,162.00 | 1,167.00 | 1,101.61 | 31,400 |
| Jun 11, 2024 | 1,170.00 | 1,178.00 | 1,163.00 | 1,168.00 | 1,102.56 | 46,800 |
| Jun 10, 2024 | 1,154.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,104.44 | 55,500 |
| Jun 7, 2024 | 1,159.00 | 1,159.00 | 1,142.00 | 1,149.00 | 1,084.62 | 80,700 |
| Jun 6, 2024 | 1,164.00 | 1,167.00 | 1,150.00 | 1,160.00 | 1,095.00 | 122,100 |
| Jun 5, 2024 | 1,175.00 | 1,182.00 | 1,164.00 | 1,164.00 | 1,098.78 | 68,300 |
| Jun 4, 2024 | 1,171.00 | 1,182.00 | 1,164.00 | 1,177.00 | 1,111.05 | 67,500 |
| Jun 3, 2024 | 1,185.00 | 1,191.00 | 1,177.00 | 1,178.00 | 1,111.99 | 62,900 |
| May 31, 2024 | 1,177.00 | 1,185.00 | 1,169.00 | 1,183.00 | 1,116.71 | 73,400 |
| May 30, 2024 | 1,180.00 | 1,190.00 | 1,162.00 | 1,176.00 | 1,110.11 | 164,000 |
| May 29, 2024 | 1,204.00 | 1,222.00 | 1,195.00 | 1,196.00 | 1,128.99 | 161,500 |
| May 28, 2024 | 1,183.00 | 1,184.00 | 1,171.00 | 1,175.00 | 1,109.16 | 84,500 |
| May 27, 2024 | 1,211.00 | 1,215.00 | 1,174.00 | 1,189.00 | 1,122.38 | 109,000 |
| May 24, 2024 | 1,214.00 | 1,224.00 | 1,205.00 | 1,211.00 | 1,143.15 | 83,200 |
| May 23, 2024 | 1,213.00 | 1,232.00 | 1,206.00 | 1,222.00 | 1,153.53 | 103,200 |
Related Tickers
1926.T Raito Kogyo Co., Ltd.
2,778.00
+1.57%
1885.T TOA Corporation
1,439.00
+1.55%
1887.T JDC Corporation
482.00
+0.42%
1885.S TOA CORPORATION
1,277.00
-10.64%
1914.T Japan Foundation Engineering Co., Ltd.
597.00
+1.53%
1921.T Tomoe Corporation
1,303.00
-0.23%
1890.T Toyo Construction Co., Ltd.
1,368.00
+0.74%
1899.T Fukuda Corporation
4,985.00
+1.01%
1888.T Wakachiku Construction Co., Ltd.
3,915.00
+0.77%
1897.T The Kaneshita Construction Co.,Ltd.
2,680.00
0.00%