Tokyo - Delayed Quote JPY
Yakiniku Sakai Holdings Inc. (2694.T)
71.00
0.00
(0.00%)
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 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 184,000 |
| May 1, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 184,400 |
| Apr 30, 2025 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 411,700 |
| Apr 28, 2025 | 71.00 | 74.00 | 69.00 | 71.00 | 71.00 | 2,955,000 |
| Apr 25, 2025 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 394,700 |
| Apr 24, 2025 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | 322,200 |
| Apr 23, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 366,400 |
| Apr 22, 2025 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 669,000 |
| Apr 21, 2025 | 72.00 | 76.00 | 69.00 | 71.00 | 71.00 | 5,857,400 |
| Apr 18, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 434,700 |
| Apr 17, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 492,500 |
| Apr 16, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 201,700 |
| Apr 15, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 189,200 |
| Apr 14, 2025 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 416,500 |
| Apr 11, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 278,100 |
| Apr 10, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 371,200 |
| Apr 9, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 879,900 |
| Apr 8, 2025 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 704,700 |
| Apr 7, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1,530,600 |
| Apr 4, 2025 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 951,000 |
| Apr 3, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 1,114,900 |
| Apr 2, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 276,200 |
| Apr 1, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 279,800 |
| Mar 31, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 300,200 |
| Mar 28, 2025 | 0.5 Dividend | |||||
| Mar 28, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 881,000 |
| Mar 27, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 73.50 | 861,100 |
| Mar 26, 2025 | 74.00 | 75.00 | 74.00 | 74.00 | 73.50 | 462,900 |
| Mar 25, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 73.50 | 222,900 |
| Mar 24, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 74.49 | 439,200 |
| Mar 21, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 74.49 | 361,100 |
| Mar 19, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 74.49 | 129,000 |
| Mar 18, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 73.50 | 182,300 |
| Mar 17, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 74.49 | 220,800 |
| Mar 14, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 74.49 | 202,800 |
| Mar 13, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 73.50 | 483,400 |
| Mar 12, 2025 | 75.00 | 75.00 | 73.00 | 75.00 | 74.49 | 635,400 |
| Mar 11, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 73.50 | 523,500 |
| Mar 10, 2025 | 74.00 | 74.00 | 73.00 | 74.00 | 73.50 | 451,800 |
| Mar 7, 2025 | 74.00 | 74.00 | 73.00 | 74.00 | 73.50 | 363,200 |
| Mar 6, 2025 | 74.00 | 74.00 | 73.00 | 74.00 | 73.50 | 509,500 |
| Mar 5, 2025 | 74.00 | 74.00 | 72.00 | 73.00 | 72.51 | 836,900 |
| Mar 4, 2025 | 71.00 | 74.00 | 71.00 | 74.00 | 73.50 | 1,124,800 |
| Mar 3, 2025 | 72.00 | 73.00 | 71.00 | 71.00 | 70.52 | 1,599,200 |
| Feb 28, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 71.51 | 440,400 |
| Feb 27, 2025 | 72.00 | 72.00 | 71.00 | 72.00 | 71.51 | 450,300 |
| Feb 26, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 71.51 | 262,000 |
| Feb 25, 2025 | 72.00 | 72.00 | 71.00 | 72.00 | 71.51 | 410,700 |
| Feb 21, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 71.51 | 352,400 |
| Feb 20, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 70.52 | 418,500 |
| Feb 19, 2025 | 72.00 | 72.00 | 71.00 | 72.00 | 71.51 | 428,800 |
| Feb 18, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 71.51 | 373,100 |
| Feb 17, 2025 | 72.00 | 72.00 | 71.00 | 72.00 | 71.51 | 372,700 |
| Feb 14, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 71.51 | 399,400 |
| Feb 13, 2025 | 71.00 | 72.00 | 70.00 | 72.00 | 71.51 | 509,200 |
| Feb 12, 2025 | 71.00 | 72.00 | 70.00 | 71.00 | 70.52 | 1,679,100 |
| Feb 10, 2025 | 70.00 | 72.00 | 70.00 | 70.00 | 69.53 | 1,321,000 |
| Feb 7, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 70.52 | 419,200 |
| Feb 6, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 665,800 |
| Feb 5, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 70.52 | 428,200 |
| Feb 4, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 371,600 |
| Feb 3, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 69.53 | 549,800 |
| Jan 31, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 70.52 | 341,300 |
| Jan 30, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 69.53 | 394,200 |
| Jan 29, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 69.53 | 537,200 |
| Jan 28, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 640,600 |
| Jan 27, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 70.52 | 551,000 |
| Jan 24, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 69.53 | 402,000 |
| Jan 23, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 831,600 |
| Jan 22, 2025 | 70.00 | 71.00 | 69.00 | 71.00 | 70.52 | 535,400 |
| Jan 21, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 69.53 | 639,300 |
| Jan 20, 2025 | 69.00 | 71.00 | 69.00 | 70.00 | 69.53 | 859,200 |
| Jan 17, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 592,700 |
| Jan 16, 2025 | 69.00 | 71.00 | 69.00 | 70.00 | 69.53 | 570,300 |
| Jan 15, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 69.53 | 1,631,700 |
| Jan 14, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 562,700 |
| Jan 10, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 445,700 |
| Jan 9, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 444,100 |
| Jan 8, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 426,400 |
| Jan 7, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 608,500 |
| Jan 6, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 69.53 | 303,600 |
| Dec 30, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 345,700 |
| Dec 27, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 451,100 |
| Dec 26, 2024 | 69.00 | 70.00 | 69.00 | 69.00 | 68.53 | 457,800 |
| Dec 25, 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 69.53 | 463,500 |
| Dec 24, 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 69.53 | 551,300 |
| Dec 23, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 69.53 | 659,900 |
| Dec 20, 2024 | 71.00 | 71.00 | 69.00 | 70.00 | 69.53 | 490,000 |
| Dec 19, 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 69.53 | 677,800 |
| Dec 18, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 69.53 | 827,700 |
| Dec 17, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 69.53 | 667,100 |
| Dec 16, 2024 | 70.00 | 71.00 | 69.00 | 69.00 | 68.53 | 663,400 |
| Dec 13, 2024 | 70.00 | 71.00 | 69.00 | 71.00 | 70.52 | 805,300 |
| Dec 12, 2024 | 71.00 | 71.00 | 70.00 | 71.00 | 70.52 | 549,200 |
| Dec 11, 2024 | 71.00 | 71.00 | 69.00 | 70.00 | 69.53 | 806,200 |
| Dec 10, 2024 | 70.00 | 71.00 | 69.00 | 71.00 | 70.52 | 1,197,800 |
| Dec 9, 2024 | 70.00 | 71.00 | 69.00 | 71.00 | 70.52 | 748,300 |
| Dec 6, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 69.53 | 1,185,200 |
| Dec 5, 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 70.52 | 478,600 |
| Dec 4, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 69.53 | 492,900 |
| Dec 3, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 431,100 |
| Dec 2, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 563,900 |
| Nov 29, 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 70.52 | 624,400 |
| Nov 28, 2024 | 70.00 | 71.00 | 69.00 | 71.00 | 70.52 | 864,700 |
| Nov 27, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 69.53 | 1,228,700 |
| Nov 26, 2024 | 71.00 | 71.00 | 70.00 | 71.00 | 70.52 | 455,200 |
| Nov 25, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 911,300 |
| Nov 22, 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 70.52 | 527,200 |
| Nov 21, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 543,400 |
| Nov 20, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 524,300 |
| Nov 19, 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 70.52 | 465,900 |
| Nov 18, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 69.53 | 575,000 |
| Nov 15, 2024 | 71.00 | 71.00 | 70.00 | 71.00 | 70.52 | 641,200 |
| Nov 14, 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 69.53 | 1,223,900 |
| Nov 13, 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 70.52 | 641,000 |
| Nov 12, 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 71.51 | 428,600 |
| Nov 11, 2024 | 71.00 | 72.00 | 71.00 | 71.00 | 70.52 | 469,300 |
| Nov 8, 2024 | 71.00 | 72.00 | 70.00 | 72.00 | 71.51 | 693,400 |
| Nov 7, 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 70.52 | 670,400 |
| Nov 6, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 726,300 |
| Nov 5, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 515,700 |
| Nov 1, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 514,200 |
| Oct 31, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 69.53 | 467,500 |
| Oct 30, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 485,900 |
| Oct 29, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 503,100 |
| Oct 28, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 716,900 |
| Oct 25, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 69.53 | 652,300 |
| Oct 24, 2024 | 71.00 | 71.00 | 70.00 | 71.00 | 70.52 | 495,900 |
| Oct 23, 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 69.53 | 810,400 |
| Oct 22, 2024 | 71.00 | 72.00 | 71.00 | 71.00 | 70.52 | 538,900 |
| Oct 21, 2024 | 71.00 | 72.00 | 71.00 | 71.00 | 70.52 | 563,900 |
| Oct 18, 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 70.52 | 751,100 |
| Oct 17, 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 71.51 | 513,400 |
| Oct 16, 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 72.51 | 372,900 |
| Oct 15, 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 71.51 | 482,900 |
| Oct 11, 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 71.51 | 654,800 |
| Oct 10, 2024 | 73.00 | 74.00 | 73.00 | 73.00 | 72.51 | 436,200 |
| Oct 9, 2024 | 73.00 | 74.00 | 73.00 | 73.00 | 72.51 | 491,500 |
| Oct 8, 2024 | 73.00 | 74.00 | 73.00 | 73.00 | 72.51 | 416,800 |
| Oct 7, 2024 | 73.00 | 74.00 | 73.00 | 73.00 | 72.51 | 288,600 |
| Oct 4, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 73.50 | 209,300 |
| Oct 3, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 72.51 | 128,100 |
| Oct 2, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 73.50 | 212,000 |
| Oct 1, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 73.50 | 242,200 |
| Sep 30, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 73.50 | 260,900 |
| Sep 27, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 73.50 | 678,900 |
| Sep 26, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 74.49 | 787,100 |
| Sep 25, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 75.49 | 292,500 |
| Sep 24, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 75.49 | 444,600 |
| Sep 20, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 75.49 | 260,100 |
| Sep 19, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 75.49 | 452,000 |
| Sep 18, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 75.49 | 195,900 |
| Sep 17, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 74.49 | 376,700 |
| Sep 13, 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 74.49 | 213,000 |
| Sep 12, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 75.49 | 379,900 |
| Sep 11, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 75.49 | 214,800 |
| Sep 10, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 75.49 | 359,100 |
| Sep 9, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 75.49 | 334,100 |
| Sep 6, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 75.49 | 381,000 |
| Sep 5, 2024 | 75.00 | 77.00 | 75.00 | 76.00 | 75.49 | 394,500 |
| Sep 4, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 75.49 | 477,800 |
| Sep 3, 2024 | 76.00 | 77.00 | 76.00 | 77.00 | 76.48 | 443,200 |
| Sep 2, 2024 | 77.00 | 77.00 | 75.00 | 77.00 | 76.48 | 435,300 |
| Aug 30, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 74.49 | 346,200 |
| Aug 29, 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 75.49 | 345,300 |
| Aug 28, 2024 | 76.00 | 77.00 | 75.00 | 77.00 | 76.48 | 478,200 |
| Aug 27, 2024 | 75.00 | 77.00 | 75.00 | 77.00 | 76.48 | 616,500 |
| Aug 26, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 75.49 | 204,700 |
| Aug 23, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 75.49 | 249,200 |
| Aug 22, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 75.49 | 238,300 |
| Aug 21, 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 74.49 | 218,500 |
| Aug 20, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 75.49 | 205,200 |
| Aug 19, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 74.49 | 282,100 |
| Aug 16, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 75.49 | 245,800 |
| Aug 15, 2024 | 75.00 | 76.00 | 74.00 | 76.00 | 75.49 | 407,000 |
| Aug 14, 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 74.49 | 549,000 |
| Aug 13, 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 73.50 | 301,700 |
| Aug 9, 2024 | 74.00 | 75.00 | 73.00 | 73.00 | 72.51 | 397,300 |
| Aug 8, 2024 | 73.00 | 75.00 | 73.00 | 75.00 | 74.49 | 480,600 |
| Aug 7, 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 72.51 | 572,300 |
| Aug 6, 2024 | 72.00 | 74.00 | 72.00 | 74.00 | 73.50 | 608,400 |
| Aug 5, 2024 | 74.00 | 74.00 | 68.00 | 70.00 | 69.53 | 2,586,400 |
| Aug 2, 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 74.49 | 1,298,600 |
| Aug 1, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 74.49 | 1,130,900 |
| Jul 31, 2024 | 76.00 | 77.00 | 76.00 | 77.00 | 76.48 | 236,400 |
| Jul 30, 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 75.49 | 177,700 |
| Jul 29, 2024 | 76.00 | 77.00 | 76.00 | 76.00 | 75.49 | 235,600 |
| Jul 26, 2024 | 76.00 | 77.00 | 76.00 | 76.00 | 75.49 | 291,700 |
| Jul 25, 2024 | 76.00 | 77.00 | 76.00 | 76.00 | 75.49 | 374,300 |
| Jul 24, 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 75.49 | 311,100 |
| Jul 23, 2024 | 76.00 | 77.00 | 76.00 | 77.00 | 76.48 | 272,400 |
| Jul 22, 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 75.49 | 294,000 |
| Jul 19, 2024 | 76.00 | 77.00 | 76.00 | 77.00 | 76.48 | 454,700 |
| Jul 18, 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 75.49 | 371,000 |
| Jul 17, 2024 | 77.00 | 78.00 | 77.00 | 77.00 | 76.48 | 499,200 |
| Jul 16, 2024 | 77.00 | 78.00 | 77.00 | 77.00 | 76.48 | 565,800 |
| Jul 12, 2024 | 76.00 | 78.00 | 76.00 | 77.00 | 76.48 | 698,200 |
| Jul 11, 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 76.48 | 573,100 |
| Jul 10, 2024 | 76.00 | 78.00 | 76.00 | 78.00 | 77.47 | 635,400 |
| Jul 9, 2024 | 77.00 | 78.00 | 76.00 | 76.00 | 75.49 | 645,800 |
| Jul 8, 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 76.48 | 641,200 |
| Jul 5, 2024 | 77.00 | 78.00 | 77.00 | 78.00 | 77.47 | 673,800 |
| Jul 4, 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 75.49 | 388,800 |
| Jul 3, 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 76.48 | 480,700 |
| Jul 2, 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 76.48 | 513,700 |
| Jul 1, 2024 | 77.00 | 79.00 | 76.00 | 76.00 | 75.49 | 1,001,300 |
| Jun 28, 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 75.49 | 1,026,700 |
| Jun 27, 2024 | 76.00 | 77.00 | 75.00 | 77.00 | 76.48 | 526,800 |
| Jun 26, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 75.49 | 661,300 |
| Jun 25, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 75.49 | 452,800 |
| Jun 24, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 75.49 | 230,100 |
| Jun 21, 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 74.49 | 313,000 |
| Jun 20, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 75.49 | 353,700 |
| Jun 19, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 75.49 | 360,900 |
| Jun 18, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 75.49 | 158,700 |
| Jun 17, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 74.49 | 391,100 |
| Jun 14, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 75.49 | 407,100 |
| Jun 13, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 74.49 | 297,600 |
| Jun 12, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 74.49 | 220,100 |
| Jun 11, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 74.49 | 452,200 |
| Jun 10, 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 74.49 | 477,400 |
| Jun 7, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 75.49 | 300,700 |
| Jun 6, 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 74.49 | 369,100 |
| Jun 5, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 75.49 | 266,700 |
| Jun 4, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 74.49 | 408,000 |
| Jun 3, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 75.49 | 539,000 |
| May 31, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 74.49 | 210,600 |
| May 30, 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 74.49 | 271,000 |
| May 29, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 74.49 | 420,500 |
| May 28, 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 75.49 | 375,700 |
| May 27, 2024 | 76.00 | 77.00 | 76.00 | 76.00 | 75.49 | 407,300 |
| May 24, 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 76.48 | 244,600 |
| May 23, 2024 | 76.00 | 77.00 | 76.00 | 76.00 | 75.49 | 278,400 |
| May 22, 2024 | 76.00 | 77.00 | 76.00 | 76.00 | 75.49 | 448,100 |
| May 21, 2024 | 76.00 | 77.00 | 76.00 | 77.00 | 76.48 | 174,300 |
| May 20, 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 75.49 | 274,900 |
| May 17, 2024 | 76.00 | 77.00 | 76.00 | 76.00 | 75.49 | 178,000 |
| May 16, 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 75.49 | 428,700 |
| May 15, 2024 | 77.00 | 78.00 | 76.00 | 78.00 | 77.47 | 677,200 |
| May 14, 2024 | 76.00 | 78.00 | 76.00 | 77.00 | 76.48 | 399,400 |
| May 13, 2024 | 76.00 | 78.00 | 76.00 | 78.00 | 77.47 | 494,300 |
| May 10, 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 75.49 | 291,000 |
| May 9, 2024 | 76.00 | 77.00 | 76.00 | 76.00 | 75.49 | 350,000 |
| May 8, 2024 | 76.00 | 77.00 | 76.00 | 77.00 | 76.48 | 423,500 |
| May 7, 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 76.48 | 399,300 |
| May 2, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 75.49 | 493,800 |
Related Tickers
3053.T Pepper Food Service Co., Ltd.
217.00
-0.91%
9861.T Yoshinoya Holdings Co., Ltd.
3,129.00
+0.48%
IBOS.JK PT Indo Boga Sukses Tbk
30.00
0.00%
5OI.SI Japan Foods Holding Ltd.
0.2600
0.00%
1314.HK TSUI WAH HLDG
0.211
-1.86%
7550.T Zensho Holdings Co., Ltd.
8,700.00
-3.45%
SHAK Shake Shack Inc.
96.43
+2.18%
DPZ Domino's Pizza, Inc.
477.84
-1.40%