Tokyo - Delayed Quote JPY
Toenec Corporation (1946.T)
1,184.00
+16.00
+(1.37%)
At close: May 30 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 30, 2025 | 1,155.00 | 1,185.00 | 1,152.00 | 1,184.00 | 1,184.00 | 264,100 |
| May 29, 2025 | 1,168.00 | 1,173.00 | 1,161.00 | 1,168.00 | 1,168.00 | 97,800 |
| May 28, 2025 | 1,163.00 | 1,178.00 | 1,157.00 | 1,159.00 | 1,159.00 | 144,800 |
| May 27, 2025 | 1,150.00 | 1,168.00 | 1,146.00 | 1,159.00 | 1,159.00 | 133,200 |
| May 26, 2025 | 1,133.00 | 1,141.00 | 1,130.00 | 1,135.00 | 1,135.00 | 75,900 |
| May 23, 2025 | 1,124.00 | 1,135.00 | 1,121.00 | 1,127.00 | 1,127.00 | 76,900 |
| May 22, 2025 | 1,123.00 | 1,127.00 | 1,116.00 | 1,121.00 | 1,121.00 | 81,900 |
| May 21, 2025 | 1,135.00 | 1,135.00 | 1,121.00 | 1,129.00 | 1,129.00 | 122,700 |
| May 20, 2025 | 1,152.00 | 1,156.00 | 1,125.00 | 1,125.00 | 1,125.00 | 174,100 |
| May 19, 2025 | 1,106.00 | 1,152.00 | 1,103.00 | 1,151.00 | 1,151.00 | 326,800 |
| May 16, 2025 | 1,110.00 | 1,114.00 | 1,092.00 | 1,106.00 | 1,106.00 | 154,900 |
| May 15, 2025 | 1,095.00 | 1,116.00 | 1,091.00 | 1,112.00 | 1,112.00 | 152,300 |
| May 14, 2025 | 1,109.00 | 1,113.00 | 1,091.00 | 1,109.00 | 1,109.00 | 141,700 |
| May 13, 2025 | 1,120.00 | 1,130.00 | 1,107.00 | 1,113.00 | 1,113.00 | 139,400 |
| May 12, 2025 | 1,103.00 | 1,128.00 | 1,094.00 | 1,119.00 | 1,119.00 | 190,700 |
| May 9, 2025 | 1,115.00 | 1,123.00 | 1,105.00 | 1,109.00 | 1,109.00 | 211,800 |
| May 8, 2025 | 1,124.00 | 1,133.00 | 1,109.00 | 1,113.00 | 1,113.00 | 172,600 |
| May 7, 2025 | 1,121.00 | 1,140.00 | 1,120.00 | 1,128.00 | 1,128.00 | 240,900 |
| May 2, 2025 | 1,113.00 | 1,127.00 | 1,102.00 | 1,124.00 | 1,124.00 | 262,100 |
| May 1, 2025 | 1,125.00 | 1,137.00 | 1,110.00 | 1,120.00 | 1,120.00 | 404,000 |
| Apr 30, 2025 | 1,102.00 | 1,143.00 | 1,088.00 | 1,130.00 | 1,130.00 | 1,419,200 |
| Apr 28, 2025 | 979.00 | 1,001.00 | 974.00 | 997.00 | 997.00 | 304,000 |
| Apr 25, 2025 | 965.00 | 970.00 | 958.00 | 968.00 | 968.00 | 81,900 |
| Apr 24, 2025 | 960.00 | 967.00 | 953.00 | 954.00 | 954.00 | 97,900 |
| Apr 23, 2025 | 952.00 | 963.00 | 952.00 | 957.00 | 957.00 | 59,500 |
| Apr 22, 2025 | 935.00 | 948.00 | 932.00 | 947.00 | 947.00 | 61,100 |
| Apr 21, 2025 | 939.00 | 941.00 | 931.00 | 937.00 | 937.00 | 52,800 |
| Apr 18, 2025 | 921.00 | 942.00 | 920.00 | 942.00 | 942.00 | 73,900 |
| Apr 17, 2025 | 916.00 | 921.00 | 913.00 | 917.00 | 917.00 | 55,100 |
| Apr 16, 2025 | 911.00 | 917.00 | 908.00 | 915.00 | 915.00 | 37,300 |
| Apr 15, 2025 | 915.00 | 923.00 | 911.00 | 911.00 | 911.00 | 41,600 |
| Apr 14, 2025 | 909.00 | 921.00 | 909.00 | 912.00 | 912.00 | 68,700 |
| Apr 11, 2025 | 884.00 | 900.00 | 862.00 | 899.00 | 899.00 | 92,900 |
| Apr 10, 2025 | 911.00 | 911.00 | 889.00 | 905.00 | 905.00 | 157,400 |
| Apr 9, 2025 | 869.00 | 877.00 | 853.00 | 866.00 | 866.00 | 128,800 |
| Apr 8, 2025 | 863.00 | 894.00 | 863.00 | 884.00 | 884.00 | 125,200 |
| Apr 7, 2025 | 825.00 | 846.00 | 796.00 | 833.00 | 833.00 | 236,900 |
| Apr 4, 2025 | 900.00 | 903.00 | 869.00 | 885.00 | 885.00 | 216,900 |
| Apr 3, 2025 | 930.00 | 933.00 | 911.00 | 925.00 | 925.00 | 159,100 |
| Apr 2, 2025 | 969.00 | 972.00 | 949.00 | 956.00 | 956.00 | 121,900 |
| Apr 1, 2025 | 998.00 | 1,000.00 | 970.00 | 971.00 | 971.00 | 115,200 |
| Mar 31, 2025 | 973.00 | 982.00 | 959.00 | 968.00 | 968.00 | 142,800 |
| Mar 28, 2025 | 20 Dividend | |||||
| Mar 28, 2025 | 985.00 | 987.00 | 974.00 | 981.00 | 981.00 | 179,700 |
| Mar 27, 2025 | 1,006.00 | 1,008.00 | 998.00 | 1,007.00 | 987.00 | 193,900 |
| Mar 26, 2025 | 1,016.00 | 1,017.00 | 1,001.00 | 1,012.00 | 991.90 | 99,700 |
| Mar 25, 2025 | 1,013.00 | 1,013.00 | 998.00 | 1,013.00 | 992.88 | 82,600 |
| Mar 24, 2025 | 1,015.00 | 1,018.00 | 997.00 | 1,012.00 | 991.90 | 112,800 |
| Mar 21, 2025 | 1,014.00 | 1,021.00 | 1,008.00 | 1,012.00 | 991.90 | 117,000 |
| Mar 19, 2025 | 1,000.00 | 1,015.00 | 995.00 | 1,011.00 | 990.92 | 95,700 |
| Mar 18, 2025 | 1,000.00 | 1,009.00 | 996.00 | 1,006.00 | 986.02 | 84,100 |
| Mar 17, 2025 | 999.00 | 1,002.00 | 991.00 | 998.00 | 978.18 | 78,800 |
| Mar 14, 2025 | 984.00 | 997.00 | 978.00 | 996.00 | 976.22 | 84,300 |
| Mar 13, 2025 | 981.00 | 988.00 | 977.00 | 985.00 | 965.44 | 90,100 |
| Mar 12, 2025 | 975.00 | 982.00 | 972.00 | 980.00 | 960.54 | 96,500 |
| Mar 11, 2025 | 980.00 | 985.00 | 957.00 | 971.00 | 951.71 | 164,100 |
| Mar 10, 2025 | 1,015.00 | 1,015.00 | 987.00 | 990.00 | 970.34 | 135,100 |
| Mar 7, 2025 | 986.00 | 1,010.00 | 973.00 | 1,010.00 | 989.94 | 243,500 |
| Mar 6, 2025 | 998.00 | 1,007.00 | 993.00 | 999.00 | 979.16 | 101,500 |
| Mar 5, 2025 | 987.00 | 993.00 | 974.00 | 987.00 | 967.40 | 129,600 |
| Mar 4, 2025 | 985.00 | 1,000.00 | 975.00 | 998.00 | 978.18 | 168,000 |
| Mar 3, 2025 | 982.00 | 991.00 | 976.00 | 990.00 | 970.34 | 106,500 |
| Feb 28, 2025 | 983.00 | 989.00 | 963.00 | 963.00 | 943.87 | 288,600 |
| Feb 27, 2025 | 965.00 | 982.00 | 960.00 | 982.00 | 962.50 | 92,200 |
| Feb 26, 2025 | 975.00 | 983.00 | 970.00 | 971.00 | 951.71 | 100,700 |
| Feb 25, 2025 | 977.00 | 980.00 | 967.00 | 971.00 | 951.71 | 112,900 |
| Feb 21, 2025 | 1,000.00 | 1,027.00 | 981.00 | 985.00 | 965.44 | 215,500 |
| Feb 20, 2025 | 1,021.00 | 1,026.00 | 1,002.00 | 1,004.00 | 984.06 | 113,000 |
| Feb 19, 2025 | 1,046.00 | 1,064.00 | 1,027.00 | 1,027.00 | 1,006.60 | 166,300 |
| Feb 18, 2025 | 1,016.00 | 1,040.00 | 1,016.00 | 1,035.00 | 1,014.44 | 111,200 |
| Feb 17, 2025 | 1,035.00 | 1,042.00 | 1,010.00 | 1,016.00 | 995.82 | 152,900 |
| Feb 14, 2025 | 1,046.00 | 1,046.00 | 1,017.00 | 1,033.00 | 1,012.48 | 101,000 |
| Feb 13, 2025 | 1,032.00 | 1,049.00 | 1,024.00 | 1,042.00 | 1,021.30 | 256,400 |
| Feb 12, 2025 | 1,009.00 | 1,023.00 | 1,001.00 | 1,023.00 | 1,002.68 | 127,500 |
| Feb 10, 2025 | 1,032.00 | 1,038.00 | 999.00 | 999.00 | 979.16 | 135,000 |
| Feb 7, 2025 | 997.00 | 1,035.00 | 997.00 | 1,024.00 | 1,003.66 | 276,400 |
| Feb 6, 2025 | 976.00 | 997.00 | 972.00 | 993.00 | 973.28 | 94,200 |
| Feb 5, 2025 | 1,007.00 | 1,019.00 | 968.00 | 984.00 | 964.46 | 248,200 |
| Feb 4, 2025 | 1,002.00 | 1,010.00 | 961.00 | 1,002.00 | 982.10 | 595,400 |
| Feb 3, 2025 | 1,025.00 | 1,040.00 | 1,005.00 | 1,032.00 | 1,011.50 | 359,500 |
| Jan 31, 2025 | 1,009.00 | 1,029.00 | 991.00 | 1,025.00 | 1,004.64 | 249,200 |
| Jan 30, 2025 | 990.00 | 1,003.00 | 988.00 | 1,003.00 | 983.08 | 170,500 |
| Jan 29, 2025 | 984.00 | 991.00 | 980.00 | 988.00 | 968.38 | 80,700 |
| Jan 28, 2025 | 994.00 | 1,004.00 | 983.00 | 984.00 | 964.46 | 182,200 |
| Jan 27, 2025 | 979.00 | 993.00 | 979.00 | 990.00 | 970.34 | 239,100 |
| Jan 24, 2025 | 973.00 | 977.00 | 967.00 | 973.00 | 953.68 | 85,300 |
| Jan 23, 2025 | 974.00 | 978.00 | 964.00 | 966.00 | 946.81 | 65,400 |
| Jan 22, 2025 | 970.00 | 974.00 | 967.00 | 971.00 | 951.71 | 65,000 |
| Jan 21, 2025 | 973.00 | 973.00 | 960.00 | 968.00 | 948.77 | 68,100 |
| Jan 20, 2025 | 950.00 | 973.00 | 949.00 | 973.00 | 953.68 | 99,500 |
| Jan 17, 2025 | 935.00 | 950.00 | 931.00 | 950.00 | 931.13 | 97,700 |
| Jan 16, 2025 | 946.00 | 953.00 | 936.00 | 936.00 | 917.41 | 66,700 |
| Jan 15, 2025 | 950.00 | 956.00 | 944.00 | 950.00 | 931.13 | 72,700 |
| Jan 14, 2025 | 971.00 | 971.00 | 947.00 | 958.00 | 938.97 | 140,000 |
| Jan 10, 2025 | 965.00 | 977.00 | 960.00 | 977.00 | 957.60 | 104,900 |
| Jan 9, 2025 | 962.00 | 969.00 | 958.00 | 963.00 | 943.87 | 77,100 |
| Jan 8, 2025 | 967.00 | 977.00 | 957.00 | 965.00 | 945.83 | 156,500 |
| Jan 7, 2025 | 981.00 | 981.00 | 957.00 | 972.00 | 952.70 | 154,400 |
| Jan 6, 2025 | 991.00 | 992.00 | 966.00 | 971.00 | 951.71 | 168,300 |
| Dec 30, 2024 | 976.00 | 993.00 | 974.00 | 985.00 | 965.44 | 335,900 |
| Dec 27, 2024 | 942.00 | 962.00 | 941.00 | 961.00 | 941.91 | 137,000 |
| Dec 26, 2024 | 929.00 | 940.00 | 925.00 | 939.00 | 920.35 | 226,800 |
| Dec 25, 2024 | 938.00 | 940.00 | 919.00 | 934.00 | 915.45 | 91,900 |
| Dec 24, 2024 | 937.00 | 937.00 | 927.00 | 934.00 | 915.45 | 72,100 |
| Dec 23, 2024 | 934.00 | 938.00 | 930.00 | 938.00 | 919.37 | 109,700 |
| Dec 20, 2024 | 928.00 | 938.00 | 925.00 | 925.00 | 906.63 | 156,700 |
| Dec 19, 2024 | 920.00 | 938.00 | 918.00 | 933.00 | 914.47 | 102,000 |
| Dec 18, 2024 | 933.00 | 936.00 | 927.00 | 927.00 | 908.59 | 79,000 |
| Dec 17, 2024 | 949.00 | 949.00 | 929.00 | 935.00 | 916.43 | 126,500 |
| Dec 16, 2024 | 954.00 | 961.00 | 946.00 | 955.00 | 936.03 | 65,000 |
| Dec 13, 2024 | 950.00 | 955.00 | 944.00 | 953.00 | 934.07 | 86,500 |
| Dec 12, 2024 | 965.00 | 968.00 | 958.00 | 959.00 | 939.95 | 113,300 |
| Dec 11, 2024 | 952.00 | 964.00 | 952.00 | 961.00 | 941.91 | 134,200 |
| Dec 10, 2024 | 975.00 | 975.00 | 943.00 | 952.00 | 933.09 | 165,300 |
| Dec 9, 2024 | 953.00 | 963.00 | 948.00 | 960.00 | 940.93 | 116,300 |
| Dec 6, 2024 | 938.00 | 954.00 | 934.00 | 953.00 | 934.07 | 86,100 |
| Dec 5, 2024 | 953.00 | 953.00 | 938.00 | 943.00 | 924.27 | 83,800 |
| Dec 4, 2024 | 959.00 | 960.00 | 939.00 | 943.00 | 924.27 | 81,200 |
| Dec 3, 2024 | 965.00 | 974.00 | 958.00 | 963.00 | 943.87 | 106,000 |
| Dec 2, 2024 | 960.00 | 967.00 | 942.00 | 966.00 | 946.81 | 131,000 |
| Nov 29, 2024 | 945.00 | 966.00 | 942.00 | 959.00 | 939.95 | 232,300 |
| Nov 28, 2024 | 933.00 | 948.00 | 933.00 | 940.00 | 921.33 | 69,300 |
| Nov 27, 2024 | 943.00 | 943.00 | 925.00 | 937.00 | 918.39 | 102,700 |
| Nov 26, 2024 | 946.00 | 951.00 | 926.00 | 943.00 | 924.27 | 107,400 |
| Nov 25, 2024 | 943.00 | 952.00 | 931.00 | 949.00 | 930.15 | 229,900 |
| Nov 22, 2024 | 930.00 | 937.00 | 921.00 | 931.00 | 912.51 | 184,100 |
| Nov 21, 2024 | 925.00 | 937.00 | 920.00 | 927.00 | 908.59 | 149,600 |
| Nov 20, 2024 | 925.00 | 927.00 | 917.00 | 921.00 | 902.71 | 112,500 |
| Nov 19, 2024 | 917.00 | 932.00 | 915.00 | 920.00 | 901.73 | 106,700 |
| Nov 18, 2024 | 907.00 | 921.00 | 907.00 | 920.00 | 901.73 | 142,900 |
| Nov 15, 2024 | 924.00 | 924.00 | 904.00 | 912.00 | 893.89 | 128,500 |
| Nov 14, 2024 | 917.00 | 922.00 | 906.00 | 914.00 | 895.85 | 83,000 |
| Nov 13, 2024 | 913.00 | 922.00 | 911.00 | 917.00 | 898.79 | 87,000 |
| Nov 12, 2024 | 914.00 | 928.00 | 914.00 | 924.00 | 905.65 | 100,600 |
| Nov 11, 2024 | 927.00 | 935.00 | 912.00 | 913.00 | 894.87 | 83,100 |
| Nov 8, 2024 | 967.00 | 968.00 | 926.00 | 926.00 | 907.61 | 98,100 |
| Nov 7, 2024 | 938.00 | 966.00 | 931.00 | 960.00 | 940.93 | 248,500 |
| Nov 6, 2024 | 954.00 | 954.00 | 926.00 | 927.00 | 908.59 | 185,100 |
| Nov 5, 2024 | 925.00 | 957.00 | 923.00 | 952.00 | 933.09 | 135,200 |
| Nov 1, 2024 | 938.00 | 941.00 | 921.00 | 925.00 | 906.63 | 143,400 |
| Oct 31, 2024 | 940.00 | 954.00 | 925.00 | 953.00 | 934.07 | 200,900 |
| Oct 30, 2024 | 954.00 | 954.00 | 931.00 | 940.00 | 921.33 | 475,000 |
| Oct 29, 2024 | 896.00 | 911.00 | 895.00 | 909.00 | 890.95 | 115,900 |
| Oct 28, 2024 | 884.00 | 897.00 | 881.00 | 893.00 | 875.26 | 83,100 |
| Oct 25, 2024 | 894.00 | 897.00 | 875.00 | 878.00 | 860.56 | 127,300 |
| Oct 24, 2024 | 888.00 | 902.00 | 878.00 | 898.00 | 880.16 | 178,300 |
| Oct 23, 2024 | 900.00 | 905.00 | 892.00 | 893.00 | 875.26 | 112,800 |
| Oct 22, 2024 | 929.00 | 929.00 | 906.00 | 910.00 | 891.93 | 99,600 |
| Oct 21, 2024 | 930.00 | 930.00 | 920.00 | 922.00 | 903.69 | 88,300 |
| Oct 18, 2024 | 944.00 | 948.00 | 921.00 | 924.00 | 905.65 | 167,800 |
| Oct 17, 2024 | 945.00 | 948.00 | 928.00 | 939.00 | 920.35 | 202,700 |
| Oct 16, 2024 | 924.00 | 954.00 | 923.00 | 939.00 | 920.35 | 298,700 |
| Oct 15, 2024 | 918.00 | 946.00 | 916.00 | 934.00 | 915.45 | 221,600 |
| Oct 11, 2024 | 910.00 | 915.00 | 903.00 | 912.00 | 893.89 | 117,900 |
| Oct 10, 2024 | 908.00 | 910.00 | 896.00 | 908.00 | 889.97 | 104,700 |
| Oct 9, 2024 | 914.00 | 914.00 | 896.00 | 903.00 | 885.07 | 140,200 |
| Oct 8, 2024 | 905.00 | 920.00 | 895.00 | 907.00 | 888.99 | 203,100 |
| Oct 7, 2024 | 941.00 | 943.00 | 916.00 | 917.00 | 898.79 | 195,200 |
| Oct 4, 2024 | 935.00 | 947.00 | 934.00 | 934.00 | 915.45 | 123,100 |
| Oct 3, 2024 | 942.00 | 949.00 | 932.00 | 933.00 | 914.47 | 152,800 |
| Oct 2, 2024 | 935.00 | 949.00 | 926.00 | 929.00 | 910.55 | 172,800 |
| Oct 1, 2024 | 933.00 | 962.00 | 928.00 | 950.00 | 931.13 | 219,400 |
| Sep 30, 2024 | 926.00 | 944.00 | 901.00 | 930.00 | 911.53 | 237,500 |
| Sep 27, 2024 | 5:1 Stock Splits | |||||
| Sep 27, 2024 | 923.00 | 950.00 | 910.00 | 941.00 | 922.31 | 268,400 |
| Sep 26, 2024 | 951.00 | 963.00 | 940.00 | 958.00 | 938.97 | 483,000 |
| Sep 25, 2024 | 960.00 | 960.00 | 932.00 | 942.00 | 923.29 | 246,500 |
| Sep 24, 2024 | 966.00 | 971.00 | 957.00 | 960.00 | 940.93 | 225,500 |
| Sep 20, 2024 | 978.00 | 978.00 | 949.00 | 949.00 | 930.15 | 340,500 |
| Sep 19, 2024 | 972.00 | 982.00 | 961.00 | 964.00 | 944.85 | 132,500 |
| Sep 18, 2024 | 970.00 | 980.00 | 961.00 | 970.00 | 950.73 | 141,500 |
| Sep 17, 2024 | 962.00 | 974.00 | 947.00 | 963.00 | 943.87 | 140,500 |
| Sep 13, 2024 | 973.00 | 977.00 | 958.00 | 961.00 | 941.91 | 191,500 |
| Sep 12, 2024 | 977.00 | 994.00 | 969.00 | 973.00 | 953.68 | 217,500 |
| Sep 11, 2024 | 966.00 | 979.00 | 959.00 | 970.00 | 950.73 | 268,000 |
| Sep 10, 2024 | 987.00 | 1,002.00 | 962.00 | 971.00 | 951.71 | 342,000 |
| Sep 9, 2024 | 966.00 | 982.00 | 957.00 | 982.00 | 962.50 | 178,500 |
| Sep 6, 2024 | 987.00 | 992.00 | 966.00 | 975.00 | 955.64 | 216,500 |
| Sep 5, 2024 | 967.00 | 995.00 | 961.00 | 977.00 | 957.60 | 237,000 |
| Sep 4, 2024 | 982.00 | 986.00 | 960.00 | 967.00 | 947.79 | 307,000 |
| Sep 3, 2024 | 986.00 | 989.00 | 978.00 | 987.00 | 967.40 | 238,000 |
| Sep 2, 2024 | 987.00 | 987.00 | 972.00 | 984.00 | 964.46 | 175,500 |
| Aug 30, 2024 | 980.00 | 990.00 | 972.00 | 976.00 | 956.62 | 402,500 |
| Aug 29, 2024 | 977.00 | 990.00 | 972.00 | 972.00 | 952.70 | 249,500 |
| Aug 28, 2024 | 976.00 | 981.00 | 964.00 | 975.00 | 955.64 | 211,000 |
| Aug 27, 2024 | 965.00 | 977.00 | 959.00 | 977.00 | 957.60 | 217,500 |
| Aug 26, 2024 | 971.00 | 986.00 | 962.00 | 967.00 | 947.79 | 263,000 |
| Aug 23, 2024 | 963.00 | 978.00 | 960.00 | 966.00 | 946.81 | 197,500 |
| Aug 22, 2024 | 963.00 | 970.00 | 957.00 | 957.00 | 937.99 | 194,500 |
| Aug 21, 2024 | 948.00 | 957.00 | 941.00 | 957.00 | 937.99 | 218,000 |
| Aug 20, 2024 | 936.00 | 959.00 | 932.00 | 954.00 | 935.05 | 310,500 |
| Aug 19, 2024 | 920.00 | 934.00 | 916.00 | 923.00 | 904.67 | 125,500 |
| Aug 16, 2024 | 916.00 | 926.00 | 913.00 | 920.00 | 901.73 | 170,500 |
| Aug 15, 2024 | 894.00 | 905.00 | 891.00 | 902.00 | 884.09 | 96,500 |
| Aug 14, 2024 | 884.00 | 904.00 | 878.00 | 894.00 | 876.24 | 175,000 |
| Aug 13, 2024 | 880.00 | 888.00 | 872.00 | 884.00 | 866.44 | 187,500 |
| Aug 9, 2024 | 864.00 | 883.00 | 855.00 | 866.00 | 848.80 | 241,000 |
| Aug 8, 2024 | 860.00 | 874.00 | 844.00 | 848.00 | 831.16 | 248,500 |
| Aug 7, 2024 | 816.00 | 885.00 | 816.00 | 860.00 | 842.92 | 327,500 |
| Aug 6, 2024 | 796.00 | 836.00 | 792.00 | 826.00 | 809.59 | 614,000 |
| Aug 5, 2024 | 781.00 | 794.00 | 734.00 | 741.00 | 726.28 | 730,000 |
| Aug 2, 2024 | 876.00 | 876.00 | 850.00 | 850.00 | 833.12 | 657,000 |
| Aug 1, 2024 | 926.00 | 926.00 | 883.00 | 892.00 | 874.28 | 1,228,500 |
| Jul 31, 2024 | 980.00 | 1,012.00 | 967.00 | 1,000.00 | 980.14 | 979,500 |
| Jul 30, 2024 | 958.00 | 985.00 | 953.00 | 977.00 | 957.60 | 682,500 |
| Jul 29, 2024 | 951.00 | 959.00 | 948.00 | 956.00 | 937.01 | 213,500 |
| Jul 26, 2024 | 934.00 | 948.00 | 934.00 | 943.00 | 924.27 | 155,000 |
| Jul 25, 2024 | 940.00 | 946.00 | 926.00 | 934.00 | 915.45 | 297,500 |
| Jul 24, 2024 | 965.00 | 965.00 | 945.00 | 945.00 | 926.23 | 298,000 |
| Jul 23, 2024 | 958.00 | 970.00 | 954.00 | 965.00 | 945.83 | 237,000 |
| Jul 22, 2024 | 986.00 | 986.00 | 957.00 | 960.00 | 940.93 | 541,500 |
| Jul 19, 2024 | 984.00 | 993.00 | 980.00 | 980.00 | 960.54 | 420,500 |
| Jul 18, 2024 | 996.00 | 998.00 | 985.00 | 986.00 | 966.42 | 483,500 |
| Jul 17, 2024 | 1,002.00 | 1,018.00 | 994.00 | 999.00 | 979.16 | 925,000 |
| Jul 16, 2024 | 1,012.00 | 1,018.00 | 986.00 | 988.00 | 968.38 | 3,522,500 |
| Jul 12, 2024 | 1,000.00 | 1,018.00 | 994.00 | 1,010.00 | 989.94 | 429,500 |
| Jul 11, 2024 | 1,000.00 | 1,010.00 | 1,000.00 | 1,006.00 | 986.02 | 329,500 |
| Jul 10, 2024 | 1,010.00 | 1,010.00 | 995.00 | 997.00 | 977.20 | 511,000 |
| Jul 9, 2024 | 997.00 | 1,020.00 | 991.00 | 997.00 | 977.20 | 1,580,000 |
| Jul 8, 2024 | 1,032.00 | 1,036.00 | 1,002.00 | 1,002.00 | 982.10 | 1,195,000 |
| Jul 5, 2024 | 1,050.00 | 1,060.00 | 1,032.00 | 1,034.00 | 1,013.46 | 621,500 |
| Jul 4, 2024 | 1,060.00 | 1,066.00 | 1,046.00 | 1,046.00 | 1,025.23 | 559,500 |
| Jul 3, 2024 | 1,050.00 | 1,080.00 | 1,050.00 | 1,062.00 | 1,040.91 | 712,500 |
| Jul 2, 2024 | 1,100.00 | 1,106.00 | 1,054.00 | 1,068.00 | 1,046.79 | 1,559,500 |
| Jul 1, 2024 | 1,206.00 | 1,206.00 | 1,182.00 | 1,188.00 | 1,164.41 | 32,500 |
| Jun 28, 2024 | 1,226.00 | 1,236.00 | 1,190.00 | 1,198.00 | 1,174.21 | 53,500 |
| Jun 27, 2024 | 1,198.00 | 1,224.00 | 1,188.00 | 1,224.00 | 1,199.69 | 80,000 |
| Jun 26, 2024 | 1,200.00 | 1,200.00 | 1,178.00 | 1,184.00 | 1,160.48 | 91,500 |
| Jun 25, 2024 | 1,244.00 | 1,256.00 | 1,200.00 | 1,204.00 | 1,180.09 | 235,000 |
| Jun 24, 2024 | 1,270.00 | 1,290.00 | 1,248.00 | 1,248.00 | 1,223.21 | 140,000 |
| Jun 21, 2024 | 1,262.00 | 1,272.00 | 1,244.00 | 1,268.00 | 1,242.82 | 198,000 |
| Jun 20, 2024 | 1,240.00 | 1,246.00 | 1,228.00 | 1,246.00 | 1,221.25 | 111,000 |
| Jun 19, 2024 | 1,200.00 | 1,232.00 | 1,198.00 | 1,230.00 | 1,205.57 | 108,000 |
| Jun 18, 2024 | 1,190.00 | 1,196.00 | 1,172.00 | 1,188.00 | 1,164.41 | 65,500 |
| Jun 17, 2024 | 1,182.00 | 1,186.00 | 1,156.00 | 1,180.00 | 1,156.56 | 59,500 |
| Jun 14, 2024 | 1,138.00 | 1,190.00 | 1,138.00 | 1,190.00 | 1,166.37 | 98,500 |
| Jun 13, 2024 | 1,156.00 | 1,164.00 | 1,138.00 | 1,138.00 | 1,115.40 | 54,000 |
| Jun 12, 2024 | 1,146.00 | 1,172.00 | 1,146.00 | 1,156.00 | 1,133.04 | 60,000 |
| Jun 11, 2024 | 1,134.00 | 1,154.00 | 1,134.00 | 1,146.00 | 1,123.24 | 42,000 |
| Jun 10, 2024 | 1,102.00 | 1,142.00 | 1,102.00 | 1,140.00 | 1,117.36 | 81,000 |
| Jun 7, 2024 | 1,110.00 | 1,110.00 | 1,096.00 | 1,102.00 | 1,080.11 | 26,500 |
| Jun 6, 2024 | 1,128.00 | 1,128.00 | 1,094.00 | 1,106.00 | 1,084.03 | 58,500 |
| Jun 5, 2024 | 1,108.00 | 1,124.00 | 1,096.00 | 1,116.00 | 1,093.84 | 83,000 |
| Jun 4, 2024 | 1,120.00 | 1,128.00 | 1,108.00 | 1,108.00 | 1,085.99 | 115,000 |
| Jun 3, 2024 | 1,116.00 | 1,142.00 | 1,100.00 | 1,124.00 | 1,101.68 | 273,000 |
| May 31, 2024 | 1,068.00 | 1,176.00 | 1,050.00 | 1,176.00 | 1,152.64 | 593,000 |
| May 30, 2024 | 1,018.00 | 1,026.00 | 1,008.00 | 1,026.00 | 1,005.62 | 38,500 |
Related Tickers
1968.T Taihei Dengyo Kaisha, Ltd.
5,090.00
-0.97%
1967.T Yamato Corporation
1,616.00
+0.56%
1997.T Akatsuki Eazima Co., Ltd.
2,335.00
-2.46%
1949.T Sumitomo Densetsu Co.,Ltd.
6,450.00
+1.90%
1959.F KYUDENKO CORPORATION
4,960.00
-5.34%
1966.T Takada Corporation
1,523.00
+0.59%
1945.T Tokyo Energy & Systems Inc.
1,221.00
+0.33%
1999.F Saita Corporation
3,350.00
0.00%
1982.T Hibiya Engineering, Ltd.
3,410.00
-0.44%
1960.T Sanyo Engineering & Construction Inc.
854.00
+0.59%