Tokyo - Delayed Quote JPY
Dear Life Co.,Ltd. (3245.T)
1,104.00
+15.00
+(1.38%)
At close: April 28 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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1,088.00 | 1,104.00 | 1,088.00 | 1,104.00 | 1,104.00 | 434,000 |
| Apr 25, 2025 | 1,086.00 | 1,099.00 | 1,084.00 | 1,089.00 | 1,089.00 | 89,900 |
| Apr 24, 2025 | 1,107.00 | 1,107.00 | 1,088.00 | 1,091.00 | 1,091.00 | 101,000 |
| Apr 23, 2025 | 1,114.00 | 1,119.00 | 1,101.00 | 1,107.00 | 1,107.00 | 95,700 |
| Apr 22, 2025 | 1,102.00 | 1,124.00 | 1,099.00 | 1,101.00 | 1,101.00 | 95,400 |
| Apr 21, 2025 | 1,105.00 | 1,112.00 | 1,096.00 | 1,105.00 | 1,105.00 | 105,600 |
| Apr 18, 2025 | 1,073.00 | 1,108.00 | 1,073.00 | 1,105.00 | 1,105.00 | 131,500 |
| Apr 17, 2025 | 1,059.00 | 1,072.00 | 1,059.00 | 1,068.00 | 1,068.00 | 69,000 |
| Apr 16, 2025 | 1,060.00 | 1,062.00 | 1,053.00 | 1,061.00 | 1,061.00 | 74,700 |
| Apr 15, 2025 | 1,052.00 | 1,058.00 | 1,048.00 | 1,053.00 | 1,053.00 | 85,100 |
| Apr 14, 2025 | 1,059.00 | 1,061.00 | 1,050.00 | 1,052.00 | 1,052.00 | 80,700 |
| Apr 11, 2025 | 1,032.00 | 1,047.00 | 1,007.00 | 1,041.00 | 1,041.00 | 135,000 |
| Apr 10, 2025 | 1,073.00 | 1,073.00 | 1,041.00 | 1,049.00 | 1,049.00 | 144,600 |
| Apr 9, 2025 | 1,011.00 | 1,011.00 | 985.00 | 999.00 | 999.00 | 238,400 |
| Apr 8, 2025 | 1,000.00 | 1,040.00 | 1,000.00 | 1,035.00 | 1,035.00 | 252,100 |
| Apr 7, 2025 | 933.00 | 988.00 | 925.00 | 955.00 | 955.00 | 355,100 |
| Apr 4, 2025 | 1,050.00 | 1,061.00 | 1,017.00 | 1,031.00 | 1,031.00 | 376,100 |
| Apr 3, 2025 | 1,082.00 | 1,095.00 | 1,072.00 | 1,089.00 | 1,089.00 | 190,200 |
| Apr 2, 2025 | 1,116.00 | 1,116.00 | 1,097.00 | 1,108.00 | 1,108.00 | 117,300 |
| Apr 1, 2025 | 1,130.00 | 1,131.00 | 1,107.00 | 1,111.00 | 1,111.00 | 125,600 |
| Mar 31, 2025 | 1,120.00 | 1,122.00 | 1,096.00 | 1,112.00 | 1,112.00 | 181,900 |
| Mar 28, 2025 | 1,136.00 | 1,154.00 | 1,128.00 | 1,141.00 | 1,141.00 | 182,600 |
| Mar 27, 2025 | 1,130.00 | 1,136.00 | 1,126.00 | 1,135.00 | 1,135.00 | 145,700 |
| Mar 26, 2025 | 1,120.00 | 1,133.00 | 1,111.00 | 1,131.00 | 1,131.00 | 171,200 |
| Mar 25, 2025 | 1,109.00 | 1,120.00 | 1,099.00 | 1,120.00 | 1,120.00 | 151,200 |
| Mar 24, 2025 | 1,091.00 | 1,107.00 | 1,081.00 | 1,103.00 | 1,103.00 | 152,300 |
| Mar 21, 2025 | 1,095.00 | 1,095.00 | 1,084.00 | 1,091.00 | 1,091.00 | 99,200 |
| Mar 19, 2025 | 1,085.00 | 1,094.00 | 1,085.00 | 1,088.00 | 1,088.00 | 95,500 |
| Mar 18, 2025 | 1,060.00 | 1,085.00 | 1,059.00 | 1,085.00 | 1,085.00 | 159,600 |
| Mar 17, 2025 | 1,050.00 | 1,062.00 | 1,050.00 | 1,055.00 | 1,055.00 | 103,200 |
| Mar 14, 2025 | 1,030.00 | 1,052.00 | 1,030.00 | 1,043.00 | 1,043.00 | 110,900 |
| Mar 13, 2025 | 1,049.00 | 1,052.00 | 1,040.00 | 1,046.00 | 1,046.00 | 75,600 |
| Mar 12, 2025 | 1,032.00 | 1,053.00 | 1,031.00 | 1,049.00 | 1,049.00 | 91,600 |
| Mar 11, 2025 | 1,041.00 | 1,045.00 | 1,021.00 | 1,039.00 | 1,039.00 | 172,500 |
| Mar 10, 2025 | 1,060.00 | 1,062.00 | 1,039.00 | 1,050.00 | 1,050.00 | 134,600 |
| Mar 7, 2025 | 1,048.00 | 1,058.00 | 1,037.00 | 1,057.00 | 1,057.00 | 122,700 |
| Mar 6, 2025 | 1,047.00 | 1,052.00 | 1,042.00 | 1,050.00 | 1,050.00 | 94,200 |
| Mar 5, 2025 | 1,049.00 | 1,055.00 | 1,036.00 | 1,043.00 | 1,043.00 | 119,900 |
| Mar 4, 2025 | 1,070.00 | 1,073.00 | 1,048.00 | 1,049.00 | 1,049.00 | 104,200 |
| Mar 3, 2025 | 1,063.00 | 1,071.00 | 1,061.00 | 1,070.00 | 1,070.00 | 100,000 |
| Feb 28, 2025 | 1,056.00 | 1,062.00 | 1,051.00 | 1,057.00 | 1,057.00 | 107,700 |
| Feb 27, 2025 | 1,047.00 | 1,063.00 | 1,047.00 | 1,058.00 | 1,058.00 | 98,200 |
| Feb 26, 2025 | 1,056.00 | 1,059.00 | 1,037.00 | 1,044.00 | 1,044.00 | 131,500 |
| Feb 25, 2025 | 1,059.00 | 1,061.00 | 1,052.00 | 1,052.00 | 1,052.00 | 86,300 |
| Feb 21, 2025 | 1,052.00 | 1,060.00 | 1,049.00 | 1,059.00 | 1,059.00 | 102,300 |
| Feb 20, 2025 | 1,063.00 | 1,064.00 | 1,050.00 | 1,057.00 | 1,057.00 | 116,200 |
| Feb 19, 2025 | 1,074.00 | 1,078.00 | 1,061.00 | 1,068.00 | 1,068.00 | 99,100 |
| Feb 18, 2025 | 1,065.00 | 1,074.00 | 1,065.00 | 1,073.00 | 1,073.00 | 110,200 |
| Feb 17, 2025 | 1,050.00 | 1,071.00 | 1,050.00 | 1,068.00 | 1,068.00 | 164,600 |
| Feb 14, 2025 | 1,059.00 | 1,059.00 | 1,049.00 | 1,054.00 | 1,054.00 | 128,400 |
| Feb 13, 2025 | 1,044.00 | 1,061.00 | 1,042.00 | 1,059.00 | 1,059.00 | 164,600 |
| Feb 12, 2025 | 1,017.00 | 1,042.00 | 1,014.00 | 1,042.00 | 1,042.00 | 219,800 |
| Feb 10, 2025 | 1,026.00 | 1,027.00 | 1,010.00 | 1,020.00 | 1,020.00 | 243,500 |
| Feb 7, 2025 | 1,009.00 | 1,037.00 | 1,002.00 | 1,024.00 | 1,024.00 | 271,000 |
| Feb 6, 2025 | 998.00 | 1,008.00 | 994.00 | 1,005.00 | 1,005.00 | 134,300 |
| Feb 5, 2025 | 998.00 | 1,002.00 | 992.00 | 992.00 | 992.00 | 94,400 |
| Feb 4, 2025 | 1,005.00 | 1,009.00 | 992.00 | 994.00 | 994.00 | 106,000 |
| Feb 3, 2025 | 1,004.00 | 1,006.00 | 993.00 | 1,001.00 | 1,001.00 | 172,900 |
| Jan 31, 2025 | 1,021.00 | 1,021.00 | 1,001.00 | 1,004.00 | 1,004.00 | 145,600 |
| Jan 30, 2025 | 1,020.00 | 1,027.00 | 1,017.00 | 1,024.00 | 1,024.00 | 111,400 |
| Jan 29, 2025 | 1,013.00 | 1,023.00 | 1,011.00 | 1,020.00 | 1,020.00 | 97,400 |
| Jan 28, 2025 | 1,010.00 | 1,020.00 | 1,010.00 | 1,013.00 | 1,013.00 | 125,400 |
| Jan 27, 2025 | 1,000.00 | 1,011.00 | 994.00 | 1,009.00 | 1,009.00 | 138,500 |
| Jan 24, 2025 | 994.00 | 1,001.00 | 989.00 | 991.00 | 991.00 | 109,300 |
| Jan 23, 2025 | 990.00 | 996.00 | 984.00 | 991.00 | 991.00 | 107,000 |
| Jan 22, 2025 | 1,000.00 | 1,006.00 | 989.00 | 989.00 | 989.00 | 138,600 |
| Jan 21, 2025 | 1,000.00 | 1,005.00 | 993.00 | 998.00 | 998.00 | 156,100 |
| Jan 20, 2025 | 978.00 | 1,002.00 | 976.00 | 1,000.00 | 1,000.00 | 145,000 |
| Jan 17, 2025 | 979.00 | 980.00 | 963.00 | 972.00 | 972.00 | 246,400 |
| Jan 16, 2025 | 996.00 | 1,000.00 | 981.00 | 981.00 | 981.00 | 138,600 |
| Jan 15, 2025 | 994.00 | 999.00 | 980.00 | 989.00 | 989.00 | 258,100 |
| Jan 14, 2025 | 997.00 | 1,003.00 | 987.00 | 991.00 | 991.00 | 251,900 |
| Jan 10, 2025 | 1,007.00 | 1,009.00 | 997.00 | 1,000.00 | 1,000.00 | 277,000 |
| Jan 9, 2025 | 1,015.00 | 1,015.00 | 1,006.00 | 1,012.00 | 1,012.00 | 120,800 |
| Jan 8, 2025 | 1,018.00 | 1,027.00 | 1,009.00 | 1,016.00 | 1,016.00 | 204,000 |
| Jan 7, 2025 | 1,007.00 | 1,024.00 | 1,001.00 | 1,018.00 | 1,018.00 | 261,400 |
| Jan 6, 2025 | 1,034.00 | 1,035.00 | 1,000.00 | 1,002.00 | 1,002.00 | 351,700 |
| Dec 30, 2024 | 1,034.00 | 1,038.00 | 1,026.00 | 1,026.00 | 1,026.00 | 122,600 |
| Dec 27, 2024 | 1,031.00 | 1,039.00 | 1,023.00 | 1,030.00 | 1,030.00 | 167,200 |
| Dec 26, 2024 | 1,031.00 | 1,037.00 | 1,024.00 | 1,028.00 | 1,028.00 | 175,800 |
| Dec 25, 2024 | 1,029.00 | 1,038.00 | 1,026.00 | 1,032.00 | 1,032.00 | 134,400 |
| Dec 24, 2024 | 1,034.00 | 1,036.00 | 1,020.00 | 1,029.00 | 1,029.00 | 195,800 |
| Dec 23, 2024 | 1,032.00 | 1,042.00 | 1,027.00 | 1,037.00 | 1,037.00 | 180,600 |
| Dec 20, 2024 | 1,035.00 | 1,041.00 | 1,030.00 | 1,030.00 | 1,030.00 | 159,000 |
| Dec 19, 2024 | 1,021.00 | 1,038.00 | 1,021.00 | 1,033.00 | 1,033.00 | 186,300 |
| Dec 18, 2024 | 1,033.00 | 1,049.00 | 1,027.00 | 1,037.00 | 1,037.00 | 159,100 |
| Dec 17, 2024 | 1,057.00 | 1,059.00 | 1,036.00 | 1,036.00 | 1,036.00 | 199,200 |
| Dec 16, 2024 | 1,063.00 | 1,066.00 | 1,049.00 | 1,057.00 | 1,057.00 | 173,200 |
| Dec 13, 2024 | 1,059.00 | 1,069.00 | 1,049.00 | 1,065.00 | 1,065.00 | 256,200 |
| Dec 12, 2024 | 1,073.00 | 1,074.00 | 1,058.00 | 1,059.00 | 1,059.00 | 160,100 |
| Dec 11, 2024 | 1,058.00 | 1,073.00 | 1,058.00 | 1,068.00 | 1,068.00 | 140,400 |
| Dec 10, 2024 | 1,077.00 | 1,081.00 | 1,059.00 | 1,059.00 | 1,059.00 | 189,100 |
| Dec 9, 2024 | 1,083.00 | 1,086.00 | 1,058.00 | 1,071.00 | 1,071.00 | 255,400 |
| Dec 6, 2024 | 1,100.00 | 1,103.00 | 1,076.00 | 1,082.00 | 1,082.00 | 215,600 |
| Dec 5, 2024 | 1,089.00 | 1,105.00 | 1,086.00 | 1,105.00 | 1,105.00 | 217,700 |
| Dec 4, 2024 | 1,107.00 | 1,107.00 | 1,080.00 | 1,084.00 | 1,084.00 | 547,700 |
| Dec 3, 2024 | 1,097.00 | 1,111.00 | 1,094.00 | 1,100.00 | 1,100.00 | 373,000 |
| Dec 2, 2024 | 1,100.00 | 1,114.00 | 1,089.00 | 1,095.00 | 1,095.00 | 443,000 |
| Nov 29, 2024 | 1,094.00 | 1,110.00 | 1,089.00 | 1,095.00 | 1,095.00 | 406,000 |
| Nov 28, 2024 | 1,089.00 | 1,093.00 | 1,073.00 | 1,092.00 | 1,092.00 | 274,000 |
| Nov 27, 2024 | 1,060.00 | 1,093.00 | 1,050.00 | 1,089.00 | 1,089.00 | 516,600 |
| Nov 26, 2024 | 1,066.00 | 1,071.00 | 1,057.00 | 1,067.00 | 1,067.00 | 189,400 |
| Nov 25, 2024 | 1,065.00 | 1,070.00 | 1,044.00 | 1,057.00 | 1,057.00 | 303,600 |
| Nov 22, 2024 | 1,037.00 | 1,058.00 | 1,037.00 | 1,055.00 | 1,055.00 | 566,700 |
| Nov 21, 2024 | 1,034.00 | 1,044.00 | 1,027.00 | 1,037.00 | 1,037.00 | 326,900 |
| Nov 20, 2024 | 998.00 | 1,032.00 | 996.00 | 1,032.00 | 1,032.00 | 494,900 |
| Nov 19, 2024 | 1,002.00 | 1,009.00 | 995.00 | 1,003.00 | 1,003.00 | 451,100 |
| Nov 18, 2024 | 991.00 | 1,025.00 | 991.00 | 1,013.00 | 1,013.00 | 829,200 |
| Nov 15, 2024 | 961.00 | 1,008.00 | 943.00 | 991.00 | 991.00 | 1,177,500 |
| Nov 14, 2024 | 890.00 | 964.00 | 887.00 | 949.00 | 949.00 | 1,737,700 |
| Nov 13, 2024 | 881.00 | 888.00 | 876.00 | 886.00 | 886.00 | 166,300 |
| Nov 12, 2024 | 882.00 | 893.00 | 878.00 | 885.00 | 885.00 | 301,200 |
| Nov 11, 2024 | 873.00 | 880.00 | 873.00 | 879.00 | 879.00 | 171,800 |
| Nov 8, 2024 | 879.00 | 882.00 | 871.00 | 872.00 | 872.00 | 131,200 |
| Nov 7, 2024 | 861.00 | 879.00 | 861.00 | 877.00 | 877.00 | 213,800 |
| Nov 6, 2024 | 857.00 | 869.00 | 856.00 | 861.00 | 861.00 | 251,400 |
| Nov 5, 2024 | 844.00 | 855.00 | 840.00 | 855.00 | 855.00 | 117,300 |
| Nov 1, 2024 | 830.00 | 845.00 | 830.00 | 841.00 | 841.00 | 142,300 |
| Oct 31, 2024 | 839.00 | 846.00 | 835.00 | 845.00 | 845.00 | 130,200 |
| Oct 30, 2024 | 833.00 | 841.00 | 827.00 | 836.00 | 836.00 | 203,700 |
| Oct 29, 2024 | 823.00 | 831.00 | 823.00 | 831.00 | 831.00 | 130,700 |
| Oct 28, 2024 | 811.00 | 825.00 | 809.00 | 823.00 | 823.00 | 179,400 |
| Oct 25, 2024 | 823.00 | 825.00 | 806.00 | 813.00 | 813.00 | 196,100 |
| Oct 24, 2024 | 815.00 | 823.00 | 807.00 | 823.00 | 823.00 | 331,600 |
| Oct 23, 2024 | 832.00 | 836.00 | 822.00 | 822.00 | 822.00 | 201,600 |
| Oct 22, 2024 | 845.00 | 845.00 | 826.00 | 832.00 | 832.00 | 310,500 |
| Oct 21, 2024 | 851.00 | 853.00 | 845.00 | 847.00 | 847.00 | 111,800 |
| Oct 18, 2024 | 854.00 | 859.00 | 850.00 | 853.00 | 853.00 | 78,600 |
| Oct 17, 2024 | 852.00 | 862.00 | 849.00 | 853.00 | 853.00 | 140,500 |
| Oct 16, 2024 | 840.00 | 856.00 | 837.00 | 848.00 | 848.00 | 157,200 |
| Oct 15, 2024 | 841.00 | 856.00 | 837.00 | 850.00 | 850.00 | 243,400 |
| Oct 11, 2024 | 839.00 | 841.00 | 831.00 | 835.00 | 835.00 | 206,600 |
| Oct 10, 2024 | 839.00 | 843.00 | 828.00 | 838.00 | 838.00 | 182,200 |
| Oct 9, 2024 | 847.00 | 851.00 | 832.00 | 838.00 | 838.00 | 352,700 |
| Oct 8, 2024 | 850.00 | 855.00 | 845.00 | 851.00 | 851.00 | 235,500 |
| Oct 7, 2024 | 861.00 | 862.00 | 849.00 | 851.00 | 851.00 | 291,800 |
| Oct 4, 2024 | 852.00 | 859.00 | 850.00 | 850.00 | 850.00 | 289,100 |
| Oct 3, 2024 | 848.00 | 857.00 | 846.00 | 850.00 | 850.00 | 368,300 |
| Oct 2, 2024 | 835.00 | 846.00 | 830.00 | 832.00 | 832.00 | 241,500 |
| Oct 1, 2024 | 825.00 | 846.00 | 825.00 | 840.00 | 840.00 | 286,200 |
| Sep 30, 2024 | 837.00 | 841.00 | 822.00 | 822.00 | 822.00 | 636,600 |
| Sep 27, 2024 | 47 Dividend | |||||
| Sep 27, 2024 | 845.00 | 863.00 | 840.00 | 860.00 | 860.00 | 871,300 |
| Sep 26, 2024 | 890.00 | 896.00 | 884.00 | 896.00 | 849.00 | 956,600 |
| Sep 25, 2024 | 887.00 | 890.00 | 881.00 | 886.00 | 839.52 | 482,700 |
| Sep 24, 2024 | 897.00 | 899.00 | 884.00 | 884.00 | 837.63 | 870,400 |
| Sep 20, 2024 | 903.00 | 904.00 | 895.00 | 897.00 | 849.95 | 372,000 |
| Sep 19, 2024 | 894.00 | 905.00 | 888.00 | 896.00 | 849.00 | 271,800 |
| Sep 18, 2024 | 881.00 | 895.00 | 876.00 | 882.00 | 835.73 | 277,300 |
| Sep 17, 2024 | 881.00 | 891.00 | 871.00 | 878.00 | 831.94 | 326,900 |
| Sep 13, 2024 | 889.00 | 892.00 | 876.00 | 879.00 | 832.89 | 236,900 |
| Sep 12, 2024 | 891.00 | 904.00 | 884.00 | 890.00 | 843.31 | 204,300 |
| Sep 11, 2024 | 901.00 | 907.00 | 874.00 | 876.00 | 830.05 | 270,500 |
| Sep 10, 2024 | 922.00 | 923.00 | 908.00 | 908.00 | 860.37 | 218,500 |
| Sep 9, 2024 | 891.00 | 919.00 | 891.00 | 916.00 | 867.95 | 219,600 |
| Sep 6, 2024 | 937.00 | 940.00 | 914.00 | 917.00 | 868.90 | 297,300 |
| Sep 5, 2024 | 936.00 | 956.00 | 928.00 | 941.00 | 891.64 | 288,900 |
| Sep 4, 2024 | 949.00 | 952.00 | 937.00 | 942.00 | 892.59 | 356,300 |
| Sep 3, 2024 | 971.00 | 971.00 | 963.00 | 966.00 | 915.33 | 200,800 |
| Sep 2, 2024 | 982.00 | 983.00 | 961.00 | 966.00 | 915.33 | 255,100 |
| Aug 30, 2024 | 976.00 | 985.00 | 972.00 | 982.00 | 930.49 | 190,500 |
| Aug 29, 2024 | 968.00 | 979.00 | 964.00 | 971.00 | 920.07 | 114,900 |
| Aug 28, 2024 | 974.00 | 974.00 | 961.00 | 968.00 | 917.22 | 123,800 |
| Aug 27, 2024 | 961.00 | 978.00 | 958.00 | 977.00 | 925.75 | 121,700 |
| Aug 26, 2024 | 965.00 | 970.00 | 957.00 | 961.00 | 910.59 | 158,900 |
| Aug 23, 2024 | 950.00 | 960.00 | 950.00 | 957.00 | 906.80 | 104,900 |
| Aug 22, 2024 | 939.00 | 948.00 | 938.00 | 948.00 | 898.27 | 101,400 |
| Aug 21, 2024 | 932.00 | 938.00 | 928.00 | 934.00 | 885.01 | 113,300 |
| Aug 20, 2024 | 934.00 | 942.00 | 929.00 | 942.00 | 892.59 | 133,000 |
| Aug 19, 2024 | 935.00 | 935.00 | 922.00 | 925.00 | 876.48 | 159,500 |
| Aug 16, 2024 | 940.00 | 940.00 | 927.00 | 933.00 | 884.06 | 132,900 |
| Aug 15, 2024 | 913.00 | 930.00 | 910.00 | 926.00 | 877.43 | 198,100 |
| Aug 14, 2024 | 897.00 | 904.00 | 887.00 | 904.00 | 856.58 | 217,200 |
| Aug 13, 2024 | 830.00 | 884.00 | 825.00 | 880.00 | 833.84 | 298,300 |
| Aug 9, 2024 | 884.00 | 884.00 | 855.00 | 874.00 | 828.15 | 234,300 |
| Aug 8, 2024 | 847.00 | 872.00 | 843.00 | 854.00 | 809.20 | 244,900 |
| Aug 7, 2024 | 845.00 | 878.00 | 827.00 | 856.00 | 811.10 | 362,300 |
| Aug 6, 2024 | 825.00 | 870.00 | 822.00 | 856.00 | 811.10 | 475,100 |
| Aug 5, 2024 | 830.00 | 844.00 | 749.00 | 757.00 | 717.29 | 527,600 |
| Aug 2, 2024 | 913.00 | 914.00 | 884.00 | 884.00 | 837.63 | 366,400 |
| Aug 1, 2024 | 986.00 | 988.00 | 942.00 | 946.00 | 896.38 | 385,700 |
| Jul 31, 2024 | 980.00 | 1,005.00 | 971.00 | 1,005.00 | 952.28 | 143,900 |
| Jul 30, 2024 | 991.00 | 991.00 | 983.00 | 983.00 | 931.44 | 124,400 |
| Jul 29, 2024 | 983.00 | 992.00 | 977.00 | 992.00 | 939.96 | 131,200 |
| Jul 26, 2024 | 982.00 | 986.00 | 974.00 | 977.00 | 925.75 | 127,600 |
| Jul 25, 2024 | 966.00 | 983.00 | 961.00 | 976.00 | 924.80 | 175,600 |
| Jul 24, 2024 | 996.00 | 996.00 | 978.00 | 978.00 | 926.70 | 174,600 |
| Jul 23, 2024 | 999.00 | 1,004.00 | 990.00 | 997.00 | 944.70 | 101,800 |
| Jul 22, 2024 | 1,000.00 | 1,000.00 | 988.00 | 994.00 | 941.86 | 106,400 |
| Jul 19, 2024 | 1,008.00 | 1,013.00 | 997.00 | 1,003.00 | 950.39 | 142,100 |
| Jul 18, 2024 | 1,008.00 | 1,024.00 | 1,006.00 | 1,010.00 | 957.02 | 144,000 |
| Jul 17, 2024 | 1,015.00 | 1,023.00 | 1,011.00 | 1,018.00 | 964.60 | 148,700 |
| Jul 16, 2024 | 1,001.00 | 1,013.00 | 1,000.00 | 1,008.00 | 955.13 | 149,100 |
| Jul 12, 2024 | 987.00 | 1,010.00 | 986.00 | 1,008.00 | 955.13 | 212,300 |
| Jul 11, 2024 | 985.00 | 993.00 | 982.00 | 989.00 | 937.12 | 128,600 |
| Jul 10, 2024 | 975.00 | 986.00 | 974.00 | 980.00 | 928.59 | 103,400 |
| Jul 9, 2024 | 978.00 | 986.00 | 972.00 | 979.00 | 927.65 | 140,000 |
| Jul 8, 2024 | 980.00 | 985.00 | 968.00 | 971.00 | 920.07 | 107,400 |
| Jul 5, 2024 | 988.00 | 992.00 | 970.00 | 973.00 | 921.96 | 173,700 |
| Jul 4, 2024 | 986.00 | 986.00 | 978.00 | 985.00 | 933.33 | 129,500 |
| Jul 3, 2024 | 979.00 | 983.00 | 967.00 | 983.00 | 931.44 | 200,900 |
| Jul 2, 2024 | 971.00 | 980.00 | 964.00 | 967.00 | 916.28 | 172,900 |
| Jul 1, 2024 | 971.00 | 973.00 | 961.00 | 970.00 | 919.12 | 159,800 |
| Jun 28, 2024 | 959.00 | 963.00 | 951.00 | 960.00 | 909.64 | 143,800 |
| Jun 27, 2024 | 939.00 | 962.00 | 939.00 | 957.00 | 906.80 | 226,100 |
| Jun 26, 2024 | 934.00 | 936.00 | 927.00 | 935.00 | 885.95 | 113,400 |
| Jun 25, 2024 | 921.00 | 935.00 | 921.00 | 929.00 | 880.27 | 176,700 |
| Jun 24, 2024 | 916.00 | 919.00 | 911.00 | 915.00 | 867.00 | 124,900 |
| Jun 21, 2024 | 915.00 | 923.00 | 908.00 | 912.00 | 864.16 | 294,800 |
| Jun 20, 2024 | 914.00 | 917.00 | 907.00 | 915.00 | 867.00 | 85,000 |
| Jun 19, 2024 | 898.00 | 922.00 | 898.00 | 919.00 | 870.79 | 178,500 |
| Jun 18, 2024 | 894.00 | 906.00 | 892.00 | 892.00 | 845.21 | 185,600 |
| Jun 17, 2024 | 895.00 | 896.00 | 878.00 | 892.00 | 845.21 | 222,300 |
| Jun 14, 2024 | 873.00 | 893.00 | 873.00 | 893.00 | 846.16 | 221,900 |
| Jun 13, 2024 | 886.00 | 887.00 | 874.00 | 874.00 | 828.15 | 119,800 |
| Jun 12, 2024 | 884.00 | 895.00 | 884.00 | 888.00 | 841.42 | 118,600 |
| Jun 11, 2024 | 883.00 | 890.00 | 879.00 | 884.00 | 837.63 | 103,400 |
| Jun 10, 2024 | 869.00 | 888.00 | 869.00 | 882.00 | 835.73 | 138,300 |
| Jun 7, 2024 | 865.00 | 869.00 | 860.00 | 864.00 | 818.68 | 92,100 |
| Jun 6, 2024 | 880.00 | 880.00 | 863.00 | 866.00 | 820.57 | 122,900 |
| Jun 5, 2024 | 887.00 | 887.00 | 873.00 | 874.00 | 828.15 | 125,300 |
| Jun 4, 2024 | 876.00 | 889.00 | 874.00 | 887.00 | 840.47 | 129,500 |
| Jun 3, 2024 | 870.00 | 880.00 | 869.00 | 880.00 | 833.84 | 159,100 |
| May 31, 2024 | 856.00 | 864.00 | 853.00 | 864.00 | 818.68 | 143,000 |
| May 30, 2024 | 838.00 | 850.00 | 832.00 | 849.00 | 804.47 | 239,600 |
| May 29, 2024 | 857.00 | 860.00 | 845.00 | 845.00 | 800.68 | 217,200 |
| May 28, 2024 | 858.00 | 867.00 | 853.00 | 862.00 | 816.78 | 138,700 |
| May 27, 2024 | 856.00 | 867.00 | 854.00 | 855.00 | 810.15 | 190,500 |
| May 24, 2024 | 861.00 | 866.00 | 856.00 | 856.00 | 811.10 | 266,100 |
| May 23, 2024 | 876.00 | 876.00 | 868.00 | 869.00 | 823.42 | 135,100 |
| May 22, 2024 | 883.00 | 883.00 | 873.00 | 873.00 | 827.21 | 228,200 |
| May 21, 2024 | 903.00 | 903.00 | 883.00 | 883.00 | 836.68 | 187,000 |
| May 20, 2024 | 886.00 | 905.00 | 884.00 | 897.00 | 849.95 | 224,000 |
| May 17, 2024 | 877.00 | 892.00 | 871.00 | 889.00 | 842.37 | 189,300 |
| May 16, 2024 | 884.00 | 886.00 | 868.00 | 879.00 | 832.89 | 220,600 |
| May 15, 2024 | 893.00 | 896.00 | 879.00 | 879.00 | 832.89 | 247,600 |
| May 14, 2024 | 897.00 | 903.00 | 880.00 | 884.00 | 837.63 | 476,100 |
| May 13, 2024 | 950.00 | 950.00 | 883.00 | 893.00 | 846.16 | 1,115,600 |
| May 10, 2024 | 1,056.00 | 1,063.00 | 1,052.00 | 1,059.00 | 1,003.45 | 76,800 |
| May 9, 2024 | 1,053.00 | 1,063.00 | 1,047.00 | 1,051.00 | 995.87 | 68,800 |
| May 8, 2024 | 1,067.00 | 1,067.00 | 1,049.00 | 1,051.00 | 995.87 | 104,100 |
| May 7, 2024 | 1,052.00 | 1,067.00 | 1,051.00 | 1,067.00 | 1,011.03 | 118,700 |
| May 2, 2024 | 1,039.00 | 1,051.00 | 1,039.00 | 1,048.00 | 993.03 | 108,300 |
| May 1, 2024 | 1,030.00 | 1,040.00 | 1,024.00 | 1,035.00 | 980.71 | 99,100 |
| Apr 30, 2024 | 1,023.00 | 1,029.00 | 1,019.00 | 1,029.00 | 975.02 | 96,800 |
Related Tickers
8844.T Cosmos Initia Co., Ltd.
1,218.00
+1.67%
8914.T Arealink Co., Ltd.
2,112.00
-1.31%
3486.T Global Link Management Inc.
1,916.00
+0.31%
EIK.IC Eik fasteignafélag hf.
12.40
-2.36%
8881.T NISSHIN GROUP HOLDINGS Company, Limited
514.00
+1.38%
MALLPLAZA.SN Plaza S.A.
2,205.20
-1.33%
3316.HK Binjiang Service Group Co. Ltd.
25.500
+3.24%
CENCOMALLS.SN CENCOSUD SHOPPING SA
2,125.60
+2.69%