Tokyo - Delayed Quote JPY
Vital KSK Holdings, Inc. (3151.T)
1,324.00
+17.00
+(1.30%)
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 | 1,302.00 | 1,326.00 | 1,288.00 | 1,324.00 | 1,324.00 | 100,100 |
| May 1, 2025 | 1,307.00 | 1,325.00 | 1,302.00 | 1,307.00 | 1,307.00 | 44,300 |
| Apr 30, 2025 | 1,320.00 | 1,323.00 | 1,300.00 | 1,312.00 | 1,312.00 | 60,900 |
| Apr 28, 2025 | 1,330.00 | 1,339.00 | 1,307.00 | 1,325.00 | 1,325.00 | 39,000 |
| Apr 25, 2025 | 1,333.00 | 1,346.00 | 1,322.00 | 1,342.00 | 1,342.00 | 51,100 |
| Apr 24, 2025 | 1,366.00 | 1,378.00 | 1,322.00 | 1,332.00 | 1,332.00 | 93,600 |
| Apr 23, 2025 | 1,362.00 | 1,384.00 | 1,346.00 | 1,359.00 | 1,359.00 | 80,200 |
| Apr 22, 2025 | 1,343.00 | 1,395.00 | 1,339.00 | 1,362.00 | 1,362.00 | 214,400 |
| Apr 21, 2025 | 1,347.00 | 1,383.00 | 1,332.00 | 1,350.00 | 1,350.00 | 135,500 |
| Apr 18, 2025 | 1,297.00 | 1,322.00 | 1,284.00 | 1,317.00 | 1,317.00 | 85,500 |
| Apr 17, 2025 | 1,268.00 | 1,333.00 | 1,248.00 | 1,301.00 | 1,301.00 | 245,300 |
| Apr 16, 2025 | 1,262.00 | 1,296.00 | 1,262.00 | 1,284.00 | 1,284.00 | 25,100 |
| Apr 15, 2025 | 1,269.00 | 1,293.00 | 1,269.00 | 1,276.00 | 1,276.00 | 23,900 |
| Apr 14, 2025 | 1,237.00 | 1,274.00 | 1,232.00 | 1,265.00 | 1,265.00 | 41,400 |
| Apr 11, 2025 | 1,197.00 | 1,245.00 | 1,164.00 | 1,241.00 | 1,241.00 | 71,600 |
| Apr 10, 2025 | 1,207.00 | 1,215.00 | 1,177.00 | 1,209.00 | 1,209.00 | 64,100 |
| Apr 9, 2025 | 1,135.00 | 1,144.00 | 1,117.00 | 1,124.00 | 1,124.00 | 49,700 |
| Apr 8, 2025 | 1,146.00 | 1,170.00 | 1,144.00 | 1,165.00 | 1,165.00 | 63,000 |
| Apr 7, 2025 | 1,144.00 | 1,158.00 | 1,102.00 | 1,104.00 | 1,104.00 | 53,100 |
| Apr 4, 2025 | 1,252.00 | 1,252.00 | 1,179.00 | 1,203.00 | 1,203.00 | 89,300 |
| Apr 3, 2025 | 1,260.00 | 1,269.00 | 1,244.00 | 1,264.00 | 1,264.00 | 90,200 |
| Apr 2, 2025 | 1,293.00 | 1,294.00 | 1,269.00 | 1,277.00 | 1,277.00 | 35,400 |
| Apr 1, 2025 | 1,277.00 | 1,308.00 | 1,268.00 | 1,284.00 | 1,284.00 | 77,200 |
| Mar 31, 2025 | 1,243.00 | 1,274.00 | 1,243.00 | 1,258.00 | 1,258.00 | 67,100 |
| Mar 28, 2025 | 24 Dividend | |||||
| Mar 28, 2025 | 1,271.00 | 1,281.00 | 1,252.00 | 1,267.00 | 1,267.00 | 59,500 |
| Mar 27, 2025 | 1,264.00 | 1,299.00 | 1,255.00 | 1,296.00 | 1,272.00 | 112,200 |
| Mar 26, 2025 | 1,260.00 | 1,327.00 | 1,256.00 | 1,284.00 | 1,260.22 | 176,500 |
| Mar 25, 2025 | 1,251.00 | 1,251.00 | 1,223.00 | 1,239.00 | 1,216.06 | 65,400 |
| Mar 24, 2025 | 1,226.00 | 1,246.00 | 1,224.00 | 1,242.00 | 1,219.00 | 46,200 |
| Mar 21, 2025 | 1,220.00 | 1,234.00 | 1,220.00 | 1,224.00 | 1,201.33 | 67,200 |
| Mar 19, 2025 | 1,209.00 | 1,236.00 | 1,209.00 | 1,228.00 | 1,205.26 | 43,600 |
| Mar 18, 2025 | 1,197.00 | 1,210.00 | 1,197.00 | 1,208.00 | 1,185.63 | 49,700 |
| Mar 17, 2025 | 1,190.00 | 1,198.00 | 1,181.00 | 1,188.00 | 1,166.00 | 37,900 |
| Mar 14, 2025 | 1,176.00 | 1,192.00 | 1,176.00 | 1,180.00 | 1,158.15 | 61,100 |
| Mar 13, 2025 | 1,159.00 | 1,183.00 | 1,151.00 | 1,183.00 | 1,161.09 | 55,600 |
| Mar 12, 2025 | 1,167.00 | 1,174.00 | 1,151.00 | 1,168.00 | 1,146.37 | 76,800 |
| Mar 11, 2025 | 1,235.00 | 1,242.00 | 1,190.00 | 1,190.00 | 1,167.96 | 138,200 |
| Mar 10, 2025 | 1,267.00 | 1,267.00 | 1,244.00 | 1,246.00 | 1,222.93 | 54,400 |
| Mar 7, 2025 | 1,225.00 | 1,260.00 | 1,225.00 | 1,249.00 | 1,225.87 | 73,600 |
| Mar 6, 2025 | 1,229.00 | 1,240.00 | 1,225.00 | 1,238.00 | 1,215.07 | 52,500 |
| Mar 5, 2025 | 1,200.00 | 1,224.00 | 1,200.00 | 1,221.00 | 1,198.39 | 56,800 |
| Mar 4, 2025 | 1,200.00 | 1,207.00 | 1,196.00 | 1,199.00 | 1,176.80 | 40,500 |
| Mar 3, 2025 | 1,191.00 | 1,201.00 | 1,184.00 | 1,196.00 | 1,173.85 | 40,200 |
| Feb 28, 2025 | 1,173.00 | 1,189.00 | 1,169.00 | 1,172.00 | 1,150.30 | 66,500 |
| Feb 27, 2025 | 1,166.00 | 1,183.00 | 1,162.00 | 1,183.00 | 1,161.09 | 33,400 |
| Feb 26, 2025 | 1,168.00 | 1,197.00 | 1,168.00 | 1,176.00 | 1,154.22 | 128,000 |
| Feb 25, 2025 | 1,135.00 | 1,150.00 | 1,125.00 | 1,141.00 | 1,119.87 | 64,300 |
| Feb 21, 2025 | 1,159.00 | 1,159.00 | 1,130.00 | 1,136.00 | 1,114.96 | 57,400 |
| Feb 20, 2025 | 1,163.00 | 1,166.00 | 1,104.00 | 1,152.00 | 1,130.67 | 100,100 |
| Feb 19, 2025 | 1,193.00 | 1,201.00 | 1,173.00 | 1,176.00 | 1,154.22 | 33,500 |
| Feb 18, 2025 | 1,203.00 | 1,204.00 | 1,193.00 | 1,203.00 | 1,180.72 | 17,100 |
| Feb 17, 2025 | 1,204.00 | 1,204.00 | 1,190.00 | 1,203.00 | 1,180.72 | 36,200 |
| Feb 14, 2025 | 1,191.00 | 1,194.00 | 1,182.00 | 1,185.00 | 1,163.06 | 33,600 |
| Feb 13, 2025 | 1,157.00 | 1,182.00 | 1,154.00 | 1,182.00 | 1,160.11 | 56,000 |
| Feb 12, 2025 | 1,167.00 | 1,194.00 | 1,144.00 | 1,156.00 | 1,134.59 | 80,000 |
| Feb 10, 2025 | 1,164.00 | 1,172.00 | 1,148.00 | 1,161.00 | 1,139.50 | 50,000 |
| Feb 7, 2025 | 1,156.00 | 1,170.00 | 1,156.00 | 1,162.00 | 1,140.48 | 34,700 |
| Feb 6, 2025 | 1,152.00 | 1,172.00 | 1,148.00 | 1,162.00 | 1,140.48 | 33,100 |
| Feb 5, 2025 | 1,160.00 | 1,167.00 | 1,143.00 | 1,147.00 | 1,125.76 | 53,500 |
| Feb 4, 2025 | 1,175.00 | 1,178.00 | 1,159.00 | 1,162.00 | 1,140.48 | 55,800 |
| Feb 3, 2025 | 1,185.00 | 1,191.00 | 1,158.00 | 1,160.00 | 1,138.52 | 49,400 |
| Jan 31, 2025 | 1,192.00 | 1,192.00 | 1,181.00 | 1,186.00 | 1,164.04 | 31,100 |
| Jan 30, 2025 | 1,172.00 | 1,192.00 | 1,168.00 | 1,192.00 | 1,169.93 | 27,500 |
| Jan 29, 2025 | 1,200.00 | 1,200.00 | 1,177.00 | 1,180.00 | 1,158.15 | 44,600 |
| Jan 28, 2025 | 1,200.00 | 1,211.00 | 1,198.00 | 1,203.00 | 1,180.72 | 26,000 |
| Jan 27, 2025 | 1,224.00 | 1,224.00 | 1,194.00 | 1,205.00 | 1,182.69 | 36,700 |
| Jan 24, 2025 | 1,224.00 | 1,224.00 | 1,189.00 | 1,194.00 | 1,171.89 | 69,500 |
| Jan 23, 2025 | 1,192.00 | 1,197.00 | 1,186.00 | 1,194.00 | 1,171.89 | 53,500 |
| Jan 22, 2025 | 1,195.00 | 1,211.00 | 1,192.00 | 1,192.00 | 1,169.93 | 61,400 |
| Jan 21, 2025 | 1,199.00 | 1,199.00 | 1,190.00 | 1,193.00 | 1,170.91 | 25,100 |
| Jan 20, 2025 | 1,191.00 | 1,205.00 | 1,190.00 | 1,196.00 | 1,173.85 | 39,700 |
| Jan 17, 2025 | 1,196.00 | 1,209.00 | 1,190.00 | 1,193.00 | 1,170.91 | 42,900 |
| Jan 16, 2025 | 1,216.00 | 1,219.00 | 1,196.00 | 1,203.00 | 1,180.72 | 46,300 |
| Jan 15, 2025 | 1,213.00 | 1,226.00 | 1,200.00 | 1,209.00 | 1,186.61 | 34,600 |
| Jan 14, 2025 | 1,210.00 | 1,228.00 | 1,210.00 | 1,221.00 | 1,198.39 | 47,400 |
| Jan 10, 2025 | 1,239.00 | 1,246.00 | 1,216.00 | 1,220.00 | 1,197.41 | 40,600 |
| Jan 9, 2025 | 1,240.00 | 1,253.00 | 1,238.00 | 1,239.00 | 1,216.06 | 47,500 |
| Jan 8, 2025 | 1,258.00 | 1,259.00 | 1,238.00 | 1,249.00 | 1,225.87 | 69,000 |
| Jan 7, 2025 | 1,275.00 | 1,275.00 | 1,247.00 | 1,250.00 | 1,226.85 | 52,800 |
| Jan 6, 2025 | 1,251.00 | 1,259.00 | 1,238.00 | 1,245.00 | 1,221.94 | 54,100 |
| Dec 30, 2024 | 1,230.00 | 1,256.00 | 1,230.00 | 1,251.00 | 1,227.83 | 44,500 |
| Dec 27, 2024 | 1,199.00 | 1,241.00 | 1,195.00 | 1,240.00 | 1,217.04 | 93,600 |
| Dec 26, 2024 | 1,197.00 | 1,207.00 | 1,181.00 | 1,207.00 | 1,184.65 | 51,400 |
| Dec 25, 2024 | 1,211.00 | 1,215.00 | 1,178.00 | 1,197.00 | 1,174.83 | 135,000 |
| Dec 24, 2024 | 1,153.00 | 1,181.00 | 1,152.00 | 1,181.00 | 1,159.13 | 57,800 |
| Dec 23, 2024 | 1,145.00 | 1,152.00 | 1,133.00 | 1,144.00 | 1,122.81 | 54,500 |
| Dec 20, 2024 | 1,111.00 | 1,144.00 | 1,108.00 | 1,144.00 | 1,122.81 | 209,000 |
| Dec 19, 2024 | 1,109.00 | 1,119.00 | 1,093.00 | 1,113.00 | 1,092.39 | 64,300 |
| Dec 18, 2024 | 1,131.00 | 1,138.00 | 1,113.00 | 1,116.00 | 1,095.33 | 47,900 |
| Dec 17, 2024 | 1,146.00 | 1,146.00 | 1,129.00 | 1,131.00 | 1,110.06 | 27,500 |
| Dec 16, 2024 | 1,142.00 | 1,152.00 | 1,133.00 | 1,146.00 | 1,124.78 | 30,000 |
| Dec 13, 2024 | 1,154.00 | 1,165.00 | 1,127.00 | 1,140.00 | 1,118.89 | 100,300 |
| Dec 12, 2024 | 1,181.00 | 1,183.00 | 1,168.00 | 1,168.00 | 1,146.37 | 63,500 |
| Dec 11, 2024 | 1,198.00 | 1,207.00 | 1,163.00 | 1,170.00 | 1,148.33 | 68,900 |
| Dec 10, 2024 | 1,182.00 | 1,202.00 | 1,182.00 | 1,196.00 | 1,173.85 | 41,800 |
| Dec 9, 2024 | 1,170.00 | 1,187.00 | 1,170.00 | 1,182.00 | 1,160.11 | 61,400 |
| Dec 6, 2024 | 1,192.00 | 1,196.00 | 1,164.00 | 1,183.00 | 1,161.09 | 74,000 |
| Dec 5, 2024 | 1,240.00 | 1,251.00 | 1,184.00 | 1,187.00 | 1,165.02 | 109,700 |
| Dec 4, 2024 | 1,228.00 | 1,246.00 | 1,226.00 | 1,240.00 | 1,217.04 | 135,100 |
| Dec 3, 2024 | 1,231.00 | 1,253.00 | 1,224.00 | 1,240.00 | 1,217.04 | 150,000 |
| Dec 2, 2024 | 1,191.00 | 1,237.00 | 1,191.00 | 1,233.00 | 1,210.17 | 64,500 |
| Nov 29, 2024 | 1,210.00 | 1,216.00 | 1,186.00 | 1,187.00 | 1,165.02 | 74,800 |
| Nov 28, 2024 | 1,187.00 | 1,214.00 | 1,187.00 | 1,210.00 | 1,187.59 | 65,100 |
| Nov 27, 2024 | 1,180.00 | 1,198.00 | 1,180.00 | 1,190.00 | 1,167.96 | 96,700 |
| Nov 26, 2024 | 1,180.00 | 1,192.00 | 1,180.00 | 1,191.00 | 1,168.94 | 42,900 |
| Nov 25, 2024 | 1,199.00 | 1,206.00 | 1,182.00 | 1,186.00 | 1,164.04 | 105,400 |
| Nov 22, 2024 | 1,176.00 | 1,186.00 | 1,173.00 | 1,181.00 | 1,159.13 | 123,200 |
| Nov 21, 2024 | 1,152.00 | 1,180.00 | 1,152.00 | 1,176.00 | 1,154.22 | 38,300 |
| Nov 20, 2024 | 1,167.00 | 1,174.00 | 1,154.00 | 1,154.00 | 1,132.63 | 76,800 |
| Nov 19, 2024 | 1,161.00 | 1,185.00 | 1,161.00 | 1,172.00 | 1,150.30 | 49,000 |
| Nov 18, 2024 | 1,154.00 | 1,171.00 | 1,154.00 | 1,156.00 | 1,134.59 | 67,000 |
| Nov 15, 2024 | 1,159.00 | 1,185.00 | 1,148.00 | 1,181.00 | 1,159.13 | 76,800 |
| Nov 14, 2024 | 1,132.00 | 1,155.00 | 1,132.00 | 1,149.00 | 1,127.72 | 114,000 |
| Nov 13, 2024 | 1,128.00 | 1,145.00 | 1,126.00 | 1,132.00 | 1,111.04 | 113,800 |
| Nov 12, 2024 | 1,133.00 | 1,145.00 | 1,130.00 | 1,139.00 | 1,117.91 | 84,200 |
| Nov 11, 2024 | 1,136.00 | 1,150.00 | 1,125.00 | 1,133.00 | 1,112.02 | 52,600 |
| Nov 8, 2024 | 1,169.00 | 1,169.00 | 1,134.00 | 1,136.00 | 1,114.96 | 89,500 |
| Nov 7, 2024 | 1,173.00 | 1,194.00 | 1,121.00 | 1,169.00 | 1,147.35 | 228,200 |
| Nov 6, 2024 | 1,174.00 | 1,199.00 | 1,172.00 | 1,173.00 | 1,151.28 | 71,700 |
| Nov 5, 2024 | 1,222.00 | 1,222.00 | 1,163.00 | 1,170.00 | 1,148.33 | 114,400 |
| Nov 1, 2024 | 1,256.00 | 1,272.00 | 1,234.00 | 1,245.00 | 1,221.94 | 88,800 |
| Oct 31, 2024 | 1,274.00 | 1,286.00 | 1,259.00 | 1,283.00 | 1,259.24 | 76,800 |
| Oct 30, 2024 | 1,280.00 | 1,295.00 | 1,272.00 | 1,281.00 | 1,257.28 | 308,200 |
| Oct 29, 2024 | 1,277.00 | 1,277.00 | 1,264.00 | 1,277.00 | 1,253.35 | 39,400 |
| Oct 28, 2024 | 1,279.00 | 1,293.00 | 1,262.00 | 1,277.00 | 1,253.35 | 27,800 |
| Oct 25, 2024 | 1,293.00 | 1,299.00 | 1,268.00 | 1,279.00 | 1,255.31 | 56,400 |
| Oct 24, 2024 | 1,275.00 | 1,286.00 | 1,266.00 | 1,282.00 | 1,258.26 | 53,100 |
| Oct 23, 2024 | 1,284.00 | 1,296.00 | 1,274.00 | 1,275.00 | 1,251.39 | 50,000 |
| Oct 22, 2024 | 1,314.00 | 1,315.00 | 1,285.00 | 1,286.00 | 1,262.19 | 47,400 |
| Oct 21, 2024 | 1,313.00 | 1,313.00 | 1,302.00 | 1,313.00 | 1,288.69 | 33,100 |
| Oct 18, 2024 | 1,326.00 | 1,333.00 | 1,314.00 | 1,319.00 | 1,294.57 | 44,300 |
| Oct 17, 2024 | 1,346.00 | 1,346.00 | 1,320.00 | 1,326.00 | 1,301.44 | 49,500 |
| Oct 16, 2024 | 1,357.00 | 1,384.00 | 1,348.00 | 1,349.00 | 1,324.02 | 47,300 |
| Oct 15, 2024 | 1,367.00 | 1,372.00 | 1,359.00 | 1,366.00 | 1,340.70 | 48,800 |
| Oct 11, 2024 | 1,356.00 | 1,362.00 | 1,304.00 | 1,354.00 | 1,328.93 | 89,900 |
| Oct 10, 2024 | 1,356.00 | 1,366.00 | 1,320.00 | 1,355.00 | 1,329.91 | 67,500 |
| Oct 9, 2024 | 1,361.00 | 1,388.00 | 1,345.00 | 1,355.00 | 1,329.91 | 77,100 |
| Oct 8, 2024 | 1,322.00 | 1,353.00 | 1,292.00 | 1,353.00 | 1,327.94 | 165,700 |
| Oct 7, 2024 | 1,323.00 | 1,346.00 | 1,318.00 | 1,338.00 | 1,313.22 | 59,500 |
| Oct 4, 2024 | 1,282.00 | 1,319.00 | 1,281.00 | 1,319.00 | 1,294.57 | 69,800 |
| Oct 3, 2024 | 1,265.00 | 1,285.00 | 1,255.00 | 1,285.00 | 1,261.20 | 51,400 |
| Oct 2, 2024 | 1,221.00 | 1,250.00 | 1,221.00 | 1,245.00 | 1,221.94 | 53,800 |
| Oct 1, 2024 | 1,204.00 | 1,227.00 | 1,203.00 | 1,221.00 | 1,198.39 | 35,800 |
| Sep 30, 2024 | 1,201.00 | 1,219.00 | 1,182.00 | 1,199.00 | 1,176.80 | 53,000 |
| Sep 27, 2024 | 21 Dividend | |||||
| Sep 27, 2024 | 1,217.00 | 1,234.00 | 1,211.00 | 1,225.00 | 1,202.31 | 68,000 |
| Sep 26, 2024 | 1,222.00 | 1,243.00 | 1,217.00 | 1,238.00 | 1,194.46 | 78,300 |
| Sep 25, 2024 | 1,225.00 | 1,225.00 | 1,207.00 | 1,216.00 | 1,173.24 | 43,600 |
| Sep 24, 2024 | 1,224.00 | 1,225.00 | 1,214.00 | 1,216.00 | 1,173.24 | 53,200 |
| Sep 20, 2024 | 1,203.00 | 1,227.00 | 1,203.00 | 1,220.00 | 1,177.10 | 73,500 |
| Sep 19, 2024 | 1,214.00 | 1,225.00 | 1,201.00 | 1,208.00 | 1,165.52 | 41,200 |
| Sep 18, 2024 | 1,203.00 | 1,213.00 | 1,189.00 | 1,205.00 | 1,162.62 | 43,200 |
| Sep 17, 2024 | 1,210.00 | 1,210.00 | 1,175.00 | 1,203.00 | 1,160.69 | 55,700 |
| Sep 13, 2024 | 1,213.00 | 1,215.00 | 1,189.00 | 1,196.00 | 1,153.94 | 59,000 |
| Sep 12, 2024 | 1,215.00 | 1,224.00 | 1,204.00 | 1,213.00 | 1,170.34 | 41,100 |
| Sep 11, 2024 | 1,223.00 | 1,223.00 | 1,190.00 | 1,197.00 | 1,154.90 | 53,800 |
| Sep 10, 2024 | 1,230.00 | 1,241.00 | 1,226.00 | 1,229.00 | 1,185.78 | 29,000 |
| Sep 9, 2024 | 1,215.00 | 1,237.00 | 1,205.00 | 1,230.00 | 1,186.74 | 42,400 |
| Sep 6, 2024 | 1,261.00 | 1,261.00 | 1,231.00 | 1,238.00 | 1,194.46 | 40,100 |
| Sep 5, 2024 | 1,235.00 | 1,251.00 | 1,229.00 | 1,247.00 | 1,203.15 | 52,100 |
| Sep 4, 2024 | 1,237.00 | 1,257.00 | 1,234.00 | 1,240.00 | 1,196.39 | 43,100 |
| Sep 3, 2024 | 1,250.00 | 1,263.00 | 1,244.00 | 1,263.00 | 1,218.58 | 35,500 |
| Sep 2, 2024 | 1,250.00 | 1,253.00 | 1,230.00 | 1,249.00 | 1,205.08 | 42,900 |
| Aug 30, 2024 | 1,272.00 | 1,272.00 | 1,249.00 | 1,250.00 | 1,206.04 | 50,300 |
| Aug 29, 2024 | 1,268.00 | 1,270.00 | 1,258.00 | 1,268.00 | 1,223.41 | 40,100 |
| Aug 28, 2024 | 1,256.00 | 1,272.00 | 1,245.00 | 1,268.00 | 1,223.41 | 36,500 |
| Aug 27, 2024 | 1,251.00 | 1,271.00 | 1,245.00 | 1,271.00 | 1,226.30 | 44,700 |
| Aug 26, 2024 | 1,279.00 | 1,280.00 | 1,239.00 | 1,253.00 | 1,208.94 | 61,600 |
| Aug 23, 2024 | 1,281.00 | 1,285.00 | 1,269.00 | 1,282.00 | 1,236.92 | 88,700 |
| Aug 22, 2024 | 1,285.00 | 1,290.00 | 1,244.00 | 1,281.00 | 1,235.95 | 52,600 |
| Aug 21, 2024 | 1,276.00 | 1,289.00 | 1,273.00 | 1,282.00 | 1,236.92 | 44,200 |
| Aug 20, 2024 | 1,260.00 | 1,302.00 | 1,260.00 | 1,297.00 | 1,251.39 | 43,700 |
| Aug 19, 2024 | 1,287.00 | 1,297.00 | 1,268.00 | 1,278.00 | 1,233.06 | 56,300 |
| Aug 16, 2024 | 1,252.00 | 1,299.00 | 1,248.00 | 1,299.00 | 1,253.32 | 83,300 |
| Aug 15, 2024 | 1,246.00 | 1,256.00 | 1,234.00 | 1,245.00 | 1,201.22 | 52,200 |
| Aug 14, 2024 | 1,213.00 | 1,246.00 | 1,212.00 | 1,246.00 | 1,202.18 | 81,900 |
| Aug 13, 2024 | 1,210.00 | 1,210.00 | 1,178.00 | 1,208.00 | 1,165.52 | 78,200 |
| Aug 9, 2024 | 1,199.00 | 1,232.00 | 1,169.00 | 1,210.00 | 1,167.45 | 106,300 |
| Aug 8, 2024 | 1,160.00 | 1,193.00 | 1,131.00 | 1,169.00 | 1,127.89 | 82,000 |
| Aug 7, 2024 | 1,121.00 | 1,192.00 | 1,118.00 | 1,186.00 | 1,144.29 | 205,700 |
| Aug 6, 2024 | 1,120.00 | 1,196.00 | 1,071.00 | 1,117.00 | 1,077.72 | 149,900 |
| Aug 5, 2024 | 1,117.00 | 1,138.00 | 1,020.00 | 1,120.00 | 1,080.61 | 106,900 |
| Aug 2, 2024 | 1,251.00 | 1,251.00 | 1,199.00 | 1,200.00 | 1,157.80 | 81,200 |
| Aug 1, 2024 | 1,309.00 | 1,309.00 | 1,263.00 | 1,267.00 | 1,222.44 | 58,400 |
| Jul 31, 2024 | 1,290.00 | 1,321.00 | 1,271.00 | 1,321.00 | 1,274.54 | 79,500 |
| Jul 30, 2024 | 1,311.00 | 1,311.00 | 1,283.00 | 1,291.00 | 1,245.60 | 52,600 |
| Jul 29, 2024 | 1,315.00 | 1,315.00 | 1,288.00 | 1,311.00 | 1,264.90 | 134,100 |
| Jul 26, 2024 | 1,322.00 | 1,327.00 | 1,303.00 | 1,317.00 | 1,270.68 | 69,400 |
| Jul 25, 2024 | 1,338.00 | 1,344.00 | 1,319.00 | 1,319.00 | 1,272.61 | 133,400 |
| Jul 24, 2024 | 1,331.00 | 1,345.00 | 1,328.00 | 1,340.00 | 1,292.88 | 76,600 |
| Jul 23, 2024 | 1,317.00 | 1,343.00 | 1,317.00 | 1,334.00 | 1,287.09 | 102,100 |
| Jul 22, 2024 | 1,328.00 | 1,328.00 | 1,304.00 | 1,308.00 | 1,262.00 | 46,800 |
| Jul 19, 2024 | 1,312.00 | 1,329.00 | 1,307.00 | 1,328.00 | 1,281.30 | 56,000 |
| Jul 18, 2024 | 1,348.00 | 1,356.00 | 1,325.00 | 1,325.00 | 1,278.40 | 40,000 |
| Jul 17, 2024 | 1,360.00 | 1,383.00 | 1,344.00 | 1,350.00 | 1,302.52 | 82,300 |
| Jul 16, 2024 | 1,328.00 | 1,349.00 | 1,328.00 | 1,346.00 | 1,298.67 | 86,600 |
| Jul 12, 2024 | 1,302.00 | 1,333.00 | 1,299.00 | 1,312.00 | 1,265.86 | 71,800 |
| Jul 11, 2024 | 1,298.00 | 1,310.00 | 1,297.00 | 1,309.00 | 1,262.97 | 84,100 |
| Jul 10, 2024 | 1,284.00 | 1,310.00 | 1,280.00 | 1,284.00 | 1,238.85 | 114,300 |
| Jul 9, 2024 | 1,272.00 | 1,298.00 | 1,271.00 | 1,284.00 | 1,238.85 | 124,400 |
| Jul 8, 2024 | 1,280.00 | 1,286.00 | 1,258.00 | 1,263.00 | 1,218.58 | 105,300 |
| Jul 5, 2024 | 1,343.00 | 1,343.00 | 1,281.00 | 1,281.00 | 1,235.95 | 84,200 |
| Jul 4, 2024 | 1,332.00 | 1,366.00 | 1,332.00 | 1,348.00 | 1,300.59 | 70,300 |
| Jul 3, 2024 | 1,332.00 | 1,332.00 | 1,306.00 | 1,307.00 | 1,261.04 | 47,900 |
| Jul 2, 2024 | 1,304.00 | 1,345.00 | 1,286.00 | 1,332.00 | 1,285.16 | 73,000 |
| Jul 1, 2024 | 1,370.00 | 1,370.00 | 1,322.00 | 1,330.00 | 1,283.23 | 76,800 |
| Jun 28, 2024 | 1,369.00 | 1,373.00 | 1,340.00 | 1,361.00 | 1,313.14 | 74,000 |
| Jun 27, 2024 | 1,425.00 | 1,438.00 | 1,349.00 | 1,376.00 | 1,327.61 | 138,900 |
| Jun 26, 2024 | 1,428.00 | 1,439.00 | 1,420.00 | 1,439.00 | 1,388.39 | 59,000 |
| Jun 25, 2024 | 1,413.00 | 1,430.00 | 1,403.00 | 1,417.00 | 1,367.17 | 164,500 |
| Jun 24, 2024 | 1,392.00 | 1,407.00 | 1,366.00 | 1,387.00 | 1,338.22 | 111,800 |
| Jun 21, 2024 | 1,382.00 | 1,419.00 | 1,371.00 | 1,409.00 | 1,359.45 | 207,000 |
| Jun 20, 2024 | 1,376.00 | 1,384.00 | 1,362.00 | 1,379.00 | 1,330.50 | 98,100 |
| Jun 19, 2024 | 1,343.00 | 1,397.00 | 1,343.00 | 1,380.00 | 1,331.47 | 145,600 |
| Jun 18, 2024 | 1,345.00 | 1,348.00 | 1,328.00 | 1,343.00 | 1,295.77 | 73,100 |
| Jun 17, 2024 | 1,329.00 | 1,332.00 | 1,309.00 | 1,331.00 | 1,284.19 | 55,700 |
| Jun 14, 2024 | 1,280.00 | 1,329.00 | 1,266.00 | 1,329.00 | 1,282.26 | 94,500 |
| Jun 13, 2024 | 1,302.00 | 1,302.00 | 1,275.00 | 1,281.00 | 1,235.95 | 45,700 |
| Jun 12, 2024 | 1,314.00 | 1,316.00 | 1,292.00 | 1,304.00 | 1,258.14 | 42,200 |
| Jun 11, 2024 | 1,295.00 | 1,324.00 | 1,295.00 | 1,314.00 | 1,267.79 | 73,100 |
| Jun 10, 2024 | 1,290.00 | 1,300.00 | 1,276.00 | 1,294.00 | 1,248.49 | 80,600 |
| Jun 7, 2024 | 1,297.00 | 1,298.00 | 1,272.00 | 1,280.00 | 1,234.99 | 86,200 |
| Jun 6, 2024 | 1,291.00 | 1,304.00 | 1,274.00 | 1,300.00 | 1,254.28 | 53,100 |
| Jun 5, 2024 | 1,283.00 | 1,298.00 | 1,276.00 | 1,287.00 | 1,241.74 | 70,700 |
| Jun 4, 2024 | 1,326.00 | 1,326.00 | 1,287.00 | 1,293.00 | 1,247.53 | 106,300 |
| Jun 3, 2024 | 1,358.00 | 1,372.00 | 1,334.00 | 1,339.00 | 1,291.91 | 100,800 |
| May 31, 2024 | 1,326.00 | 1,363.00 | 1,326.00 | 1,356.00 | 1,308.31 | 108,700 |
| May 30, 2024 | 1,275.00 | 1,317.00 | 1,254.00 | 1,317.00 | 1,270.68 | 101,100 |
| May 29, 2024 | 1,284.00 | 1,300.00 | 1,283.00 | 1,290.00 | 1,244.63 | 112,900 |
| May 28, 2024 | 1,272.00 | 1,304.00 | 1,260.00 | 1,290.00 | 1,244.63 | 214,200 |
| May 27, 2024 | 1,238.00 | 1,274.00 | 1,238.00 | 1,272.00 | 1,227.27 | 128,900 |
| May 24, 2024 | 1,215.00 | 1,247.00 | 1,210.00 | 1,238.00 | 1,194.46 | 194,900 |
| May 23, 2024 | 1,205.00 | 1,235.00 | 1,204.00 | 1,218.00 | 1,175.17 | 177,300 |
| May 22, 2024 | 1,193.00 | 1,204.00 | 1,192.00 | 1,203.00 | 1,160.69 | 82,600 |
| May 21, 2024 | 1,193.00 | 1,208.00 | 1,189.00 | 1,197.00 | 1,154.90 | 67,100 |
| May 20, 2024 | 1,193.00 | 1,213.00 | 1,182.00 | 1,200.00 | 1,157.80 | 94,900 |
| May 17, 2024 | 1,178.00 | 1,198.00 | 1,174.00 | 1,198.00 | 1,155.87 | 54,200 |
| May 16, 2024 | 1,197.00 | 1,206.00 | 1,168.00 | 1,184.00 | 1,142.36 | 92,100 |
| May 15, 2024 | 1,200.00 | 1,203.00 | 1,187.00 | 1,191.00 | 1,149.12 | 148,500 |
| May 14, 2024 | 1,201.00 | 1,238.00 | 1,195.00 | 1,214.00 | 1,171.31 | 111,500 |
| May 13, 2024 | 1,196.00 | 1,286.00 | 1,152.00 | 1,224.00 | 1,180.96 | 197,500 |
| May 10, 2024 | 1,198.00 | 1,209.00 | 1,196.00 | 1,200.00 | 1,157.80 | 35,400 |
| May 9, 2024 | 1,187.00 | 1,206.00 | 1,186.00 | 1,201.00 | 1,158.76 | 51,600 |
| May 8, 2024 | 1,186.00 | 1,193.00 | 1,172.00 | 1,187.00 | 1,145.26 | 49,300 |
| May 7, 2024 | 1,193.00 | 1,204.00 | 1,186.00 | 1,196.00 | 1,153.94 | 39,300 |
| May 2, 2024 | 1,229.00 | 1,229.00 | 1,200.00 | 1,204.00 | 1,161.66 | 77,800 |
Related Tickers
9987.T Suzuken Co., Ltd.
5,137.00
-0.68%
3183.T WIN-Partners Co., Ltd.
1,295.00
-1.60%
8129.T Toho Holdings Co., Ltd.
4,661.00
-0.53%
7476.T AS ONE Corporation
2,237.50
-0.18%
600511.SS CHINA NATIONAL MEDICINE
28.99
+0.10%
SPMXF Supermax Corporation Berhad
0.1500
0.00%
ENTERO.NS Entero Healthcare Solutions Limited
1,291.30
-1.76%
7106.KL Supermax Corporation Berhad
0.8150
+2.52%
SIG.AX Sigma Healthcare Limited
3.1000
0.00%
COR Cencora, Inc.
292.12
+0.58%