Tokyo - Delayed Quote JPY
Asahi Co., Ltd. (3333.T)
1,356.00
+2.00
+(0.15%)
At close: 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 23, 2025 | 1,356.00 | 1,362.00 | 1,351.00 | 1,356.00 | 1,356.00 | 36,000 |
| May 22, 2025 | 1,348.00 | 1,360.00 | 1,344.00 | 1,354.00 | 1,354.00 | 32,900 |
| May 21, 2025 | 1,354.00 | 1,366.00 | 1,348.00 | 1,348.00 | 1,348.00 | 53,400 |
| May 20, 2025 | 1,355.00 | 1,367.00 | 1,342.00 | 1,346.00 | 1,346.00 | 69,000 |
| May 19, 2025 | 1,361.00 | 1,361.00 | 1,345.00 | 1,361.00 | 1,361.00 | 50,800 |
| May 16, 2025 | 1,360.00 | 1,363.00 | 1,343.00 | 1,360.00 | 1,360.00 | 34,500 |
| May 15, 2025 | 1,357.00 | 1,361.00 | 1,346.00 | 1,353.00 | 1,353.00 | 47,600 |
| May 14, 2025 | 1,366.00 | 1,367.00 | 1,347.00 | 1,351.00 | 1,351.00 | 85,500 |
| May 13, 2025 | 1,390.00 | 1,390.00 | 1,367.00 | 1,370.00 | 1,370.00 | 48,600 |
| May 12, 2025 | 1,386.00 | 1,390.00 | 1,369.00 | 1,385.00 | 1,385.00 | 42,000 |
| May 9, 2025 | 1,370.00 | 1,404.00 | 1,361.00 | 1,385.00 | 1,385.00 | 129,700 |
| May 8, 2025 | 1,382.00 | 1,382.00 | 1,358.00 | 1,367.00 | 1,367.00 | 62,500 |
| May 7, 2025 | 1,364.00 | 1,402.00 | 1,364.00 | 1,389.00 | 1,389.00 | 125,200 |
| May 2, 2025 | 1,365.00 | 1,397.00 | 1,348.00 | 1,364.00 | 1,364.00 | 107,200 |
| May 1, 2025 | 1,384.00 | 1,392.00 | 1,364.00 | 1,365.00 | 1,365.00 | 50,000 |
| Apr 30, 2025 | 1,377.00 | 1,392.00 | 1,372.00 | 1,385.00 | 1,385.00 | 66,000 |
| Apr 28, 2025 | 1,364.00 | 1,386.00 | 1,364.00 | 1,370.00 | 1,370.00 | 97,200 |
| Apr 25, 2025 | 1,361.00 | 1,369.00 | 1,355.00 | 1,359.00 | 1,359.00 | 48,100 |
| Apr 24, 2025 | 1,390.00 | 1,390.00 | 1,360.00 | 1,361.00 | 1,361.00 | 58,500 |
| Apr 23, 2025 | 1,391.00 | 1,396.00 | 1,382.00 | 1,387.00 | 1,387.00 | 53,400 |
| Apr 22, 2025 | 1,374.00 | 1,391.00 | 1,363.00 | 1,384.00 | 1,384.00 | 76,300 |
| Apr 21, 2025 | 1,398.00 | 1,399.00 | 1,372.00 | 1,372.00 | 1,372.00 | 35,100 |
| Apr 18, 2025 | 1,353.00 | 1,392.00 | 1,352.00 | 1,391.00 | 1,391.00 | 44,100 |
| Apr 17, 2025 | 1,367.00 | 1,370.00 | 1,344.00 | 1,352.00 | 1,352.00 | 84,400 |
| Apr 16, 2025 | 1,368.00 | 1,389.00 | 1,365.00 | 1,380.00 | 1,380.00 | 111,300 |
| Apr 15, 2025 | 1,360.00 | 1,395.00 | 1,357.00 | 1,357.00 | 1,357.00 | 162,000 |
| Apr 14, 2025 | 1,332.00 | 1,353.00 | 1,324.00 | 1,347.00 | 1,347.00 | 89,400 |
| Apr 11, 2025 | 1,311.00 | 1,316.00 | 1,267.00 | 1,303.00 | 1,303.00 | 145,200 |
| Apr 10, 2025 | 1,312.00 | 1,348.00 | 1,307.00 | 1,338.00 | 1,338.00 | 138,100 |
| Apr 9, 2025 | 1,260.00 | 1,280.00 | 1,239.00 | 1,252.00 | 1,252.00 | 156,500 |
| Apr 8, 2025 | 1,254.00 | 1,263.00 | 1,236.00 | 1,246.00 | 1,246.00 | 183,100 |
| Apr 7, 2025 | 1,247.00 | 1,285.00 | 1,219.00 | 1,224.00 | 1,224.00 | 324,600 |
| Apr 4, 2025 | 1,404.00 | 1,408.00 | 1,310.00 | 1,324.00 | 1,324.00 | 181,200 |
| Apr 3, 2025 | 1,394.00 | 1,434.00 | 1,388.00 | 1,428.00 | 1,428.00 | 114,000 |
| Apr 2, 2025 | 1,479.00 | 1,479.00 | 1,433.00 | 1,434.00 | 1,434.00 | 37,300 |
| Apr 1, 2025 | 1,469.00 | 1,481.00 | 1,456.00 | 1,462.00 | 1,462.00 | 52,000 |
| Mar 31, 2025 | 1,500.00 | 1,500.00 | 1,464.00 | 1,469.00 | 1,469.00 | 88,800 |
| Mar 28, 2025 | 1,514.00 | 1,522.00 | 1,506.00 | 1,511.00 | 1,511.00 | 68,600 |
| Mar 27, 2025 | 1,480.00 | 1,514.00 | 1,480.00 | 1,514.00 | 1,514.00 | 148,300 |
| Mar 26, 2025 | 1,469.00 | 1,486.00 | 1,464.00 | 1,481.00 | 1,481.00 | 120,700 |
| Mar 25, 2025 | 1,456.00 | 1,475.00 | 1,456.00 | 1,469.00 | 1,469.00 | 48,500 |
| Mar 24, 2025 | 1,475.00 | 1,475.00 | 1,446.00 | 1,448.00 | 1,448.00 | 45,100 |
| Mar 21, 2025 | 1,460.00 | 1,473.00 | 1,457.00 | 1,470.00 | 1,470.00 | 92,700 |
| Mar 19, 2025 | 1,465.00 | 1,466.00 | 1,453.00 | 1,460.00 | 1,460.00 | 28,000 |
| Mar 18, 2025 | 1,446.00 | 1,464.00 | 1,443.00 | 1,455.00 | 1,455.00 | 54,400 |
| Mar 17, 2025 | 1,437.00 | 1,450.00 | 1,437.00 | 1,450.00 | 1,450.00 | 26,000 |
| Mar 14, 2025 | 1,430.00 | 1,441.00 | 1,425.00 | 1,437.00 | 1,437.00 | 26,100 |
| Mar 13, 2025 | 1,431.00 | 1,443.00 | 1,425.00 | 1,433.00 | 1,433.00 | 30,500 |
| Mar 12, 2025 | 1,420.00 | 1,431.00 | 1,418.00 | 1,431.00 | 1,431.00 | 24,900 |
| Mar 11, 2025 | 1,415.00 | 1,420.00 | 1,398.00 | 1,420.00 | 1,420.00 | 86,900 |
| Mar 10, 2025 | 1,435.00 | 1,439.00 | 1,424.00 | 1,424.00 | 1,424.00 | 24,900 |
| Mar 7, 2025 | 1,455.00 | 1,455.00 | 1,425.00 | 1,427.00 | 1,427.00 | 57,600 |
| Mar 6, 2025 | 1,454.00 | 1,462.00 | 1,448.00 | 1,457.00 | 1,457.00 | 46,700 |
| Mar 5, 2025 | 1,440.00 | 1,451.00 | 1,438.00 | 1,450.00 | 1,450.00 | 26,800 |
| Mar 4, 2025 | 1,440.00 | 1,449.00 | 1,430.00 | 1,449.00 | 1,449.00 | 36,400 |
| Mar 3, 2025 | 1,448.00 | 1,456.00 | 1,446.00 | 1,454.00 | 1,454.00 | 37,000 |
| Feb 28, 2025 | 1,445.00 | 1,457.00 | 1,428.00 | 1,440.00 | 1,440.00 | 108,400 |
| Feb 27, 2025 | 1,434.00 | 1,454.00 | 1,434.00 | 1,445.00 | 1,445.00 | 45,900 |
| Feb 26, 2025 | 1,430.00 | 1,444.00 | 1,427.00 | 1,434.00 | 1,434.00 | 70,100 |
| Feb 25, 2025 | 1,422.00 | 1,435.00 | 1,415.00 | 1,430.00 | 1,430.00 | 70,900 |
| Feb 21, 2025 | 1,438.00 | 1,448.00 | 1,418.00 | 1,425.00 | 1,425.00 | 57,100 |
| Feb 20, 2025 | 1,460.00 | 1,462.00 | 1,440.00 | 1,445.00 | 1,445.00 | 71,000 |
| Feb 19, 2025 | 25 Dividend | |||||
| Feb 19, 2025 | 1,442.00 | 1,474.00 | 1,438.00 | 1,452.00 | 1,452.00 | 130,700 |
| Feb 18, 2025 | 1,472.00 | 1,472.00 | 1,458.00 | 1,467.00 | 1,442.00 | 343,000 |
| Feb 17, 2025 | 1,472.00 | 1,477.00 | 1,468.00 | 1,473.00 | 1,447.90 | 55,100 |
| Feb 14, 2025 | 1,470.00 | 1,470.00 | 1,460.00 | 1,468.00 | 1,442.98 | 35,000 |
| Feb 13, 2025 | 1,467.00 | 1,472.00 | 1,465.00 | 1,472.00 | 1,446.91 | 21,500 |
| Feb 12, 2025 | 1,473.00 | 1,473.00 | 1,457.00 | 1,465.00 | 1,440.03 | 31,500 |
| Feb 10, 2025 | 1,450.00 | 1,462.00 | 1,445.00 | 1,458.00 | 1,433.15 | 39,100 |
| Feb 7, 2025 | 1,459.00 | 1,464.00 | 1,452.00 | 1,454.00 | 1,429.22 | 27,800 |
| Feb 6, 2025 | 1,446.00 | 1,463.00 | 1,446.00 | 1,458.00 | 1,433.15 | 39,900 |
| Feb 5, 2025 | 1,452.00 | 1,453.00 | 1,431.00 | 1,448.00 | 1,423.32 | 99,400 |
| Feb 4, 2025 | 1,469.00 | 1,484.00 | 1,458.00 | 1,459.00 | 1,434.14 | 68,700 |
| Feb 3, 2025 | 1,476.00 | 1,480.00 | 1,459.00 | 1,467.00 | 1,442.00 | 72,000 |
| Jan 31, 2025 | 1,498.00 | 1,498.00 | 1,487.00 | 1,487.00 | 1,461.66 | 24,300 |
| Jan 30, 2025 | 1,474.00 | 1,494.00 | 1,474.00 | 1,494.00 | 1,468.54 | 36,900 |
| Jan 29, 2025 | 1,493.00 | 1,495.00 | 1,474.00 | 1,477.00 | 1,451.83 | 51,400 |
| Jan 28, 2025 | 1,466.00 | 1,491.00 | 1,466.00 | 1,484.00 | 1,458.71 | 58,100 |
| Jan 27, 2025 | 1,453.00 | 1,472.00 | 1,453.00 | 1,462.00 | 1,437.09 | 39,000 |
| Jan 24, 2025 | 1,456.00 | 1,469.00 | 1,451.00 | 1,451.00 | 1,426.27 | 45,400 |
| Jan 23, 2025 | 1,446.00 | 1,461.00 | 1,441.00 | 1,453.00 | 1,428.24 | 36,100 |
| Jan 22, 2025 | 1,445.00 | 1,455.00 | 1,443.00 | 1,451.00 | 1,426.27 | 30,400 |
| Jan 21, 2025 | 1,452.00 | 1,452.00 | 1,438.00 | 1,450.00 | 1,425.29 | 50,400 |
| Jan 20, 2025 | 1,455.00 | 1,455.00 | 1,443.00 | 1,444.00 | 1,419.39 | 25,100 |
| Jan 17, 2025 | 1,470.00 | 1,471.00 | 1,442.00 | 1,444.00 | 1,419.39 | 57,600 |
| Jan 16, 2025 | 1,461.00 | 1,474.00 | 1,457.00 | 1,467.00 | 1,442.00 | 55,500 |
| Jan 15, 2025 | 1,446.00 | 1,462.00 | 1,445.00 | 1,458.00 | 1,433.15 | 46,400 |
| Jan 14, 2025 | 1,472.00 | 1,472.00 | 1,444.00 | 1,448.00 | 1,423.32 | 61,100 |
| Jan 10, 2025 | 1,462.00 | 1,487.00 | 1,455.00 | 1,476.00 | 1,450.85 | 75,300 |
| Jan 9, 2025 | 1,483.00 | 1,491.00 | 1,469.00 | 1,471.00 | 1,445.93 | 88,000 |
| Jan 8, 2025 | 1,510.00 | 1,510.00 | 1,485.00 | 1,485.00 | 1,459.69 | 91,800 |
| Jan 7, 2025 | 1,510.00 | 1,514.00 | 1,503.00 | 1,506.00 | 1,480.34 | 56,100 |
| Jan 6, 2025 | 1,510.00 | 1,523.00 | 1,507.00 | 1,509.00 | 1,483.28 | 97,700 |
| Dec 30, 2024 | 1,526.00 | 1,528.00 | 1,513.00 | 1,516.00 | 1,490.17 | 51,900 |
| Dec 27, 2024 | 1,506.00 | 1,528.00 | 1,504.00 | 1,528.00 | 1,501.96 | 113,000 |
| Dec 26, 2024 | 1,500.00 | 1,517.00 | 1,499.00 | 1,508.00 | 1,482.30 | 99,600 |
| Dec 25, 2024 | 1,517.00 | 1,525.00 | 1,496.00 | 1,504.00 | 1,478.37 | 168,800 |
| Dec 24, 2024 | 1,540.00 | 1,540.00 | 1,501.00 | 1,516.00 | 1,490.17 | 427,000 |
| Dec 23, 2024 | 1,611.00 | 1,643.00 | 1,588.00 | 1,620.00 | 1,592.39 | 291,600 |
| Dec 20, 2024 | 1,577.00 | 1,595.00 | 1,572.00 | 1,584.00 | 1,557.01 | 130,000 |
| Dec 19, 2024 | 1,542.00 | 1,578.00 | 1,529.00 | 1,569.00 | 1,542.26 | 91,400 |
| Dec 18, 2024 | 1,538.00 | 1,555.00 | 1,533.00 | 1,543.00 | 1,516.70 | 63,700 |
| Dec 17, 2024 | 1,523.00 | 1,537.00 | 1,523.00 | 1,527.00 | 1,500.98 | 52,800 |
| Dec 16, 2024 | 1,523.00 | 1,523.00 | 1,510.00 | 1,511.00 | 1,485.25 | 40,800 |
| Dec 13, 2024 | 1,506.00 | 1,529.00 | 1,504.00 | 1,524.00 | 1,498.03 | 64,100 |
| Dec 12, 2024 | 1,523.00 | 1,533.00 | 1,517.00 | 1,526.00 | 1,499.99 | 71,400 |
| Dec 11, 2024 | 1,528.00 | 1,534.00 | 1,524.00 | 1,532.00 | 1,505.89 | 34,200 |
| Dec 10, 2024 | 1,561.00 | 1,561.00 | 1,528.00 | 1,531.00 | 1,504.91 | 50,100 |
| Dec 9, 2024 | 1,550.00 | 1,572.00 | 1,549.00 | 1,565.00 | 1,538.33 | 46,600 |
| Dec 6, 2024 | 1,585.00 | 1,586.00 | 1,534.00 | 1,534.00 | 1,507.86 | 41,000 |
| Dec 5, 2024 | 1,587.00 | 1,595.00 | 1,581.00 | 1,585.00 | 1,557.99 | 56,100 |
| Dec 4, 2024 | 1,591.00 | 1,603.00 | 1,577.00 | 1,587.00 | 1,559.96 | 48,900 |
| Dec 3, 2024 | 1,595.00 | 1,605.00 | 1,585.00 | 1,594.00 | 1,566.84 | 39,600 |
| Dec 2, 2024 | 1,600.00 | 1,600.00 | 1,575.00 | 1,581.00 | 1,554.06 | 73,000 |
| Nov 29, 2024 | 1,569.00 | 1,590.00 | 1,566.00 | 1,584.00 | 1,557.01 | 42,100 |
| Nov 28, 2024 | 1,584.00 | 1,590.00 | 1,570.00 | 1,577.00 | 1,550.13 | 39,000 |
| Nov 27, 2024 | 1,582.00 | 1,585.00 | 1,565.00 | 1,571.00 | 1,544.23 | 71,300 |
| Nov 26, 2024 | 1,580.00 | 1,594.00 | 1,572.00 | 1,581.00 | 1,554.06 | 67,100 |
| Nov 25, 2024 | 1,539.00 | 1,565.00 | 1,539.00 | 1,553.00 | 1,526.53 | 79,900 |
| Nov 22, 2024 | 1,506.00 | 1,530.00 | 1,503.00 | 1,525.00 | 1,499.01 | 33,900 |
| Nov 21, 2024 | 1,498.00 | 1,513.00 | 1,498.00 | 1,511.00 | 1,485.25 | 39,700 |
| Nov 20, 2024 | 1,510.00 | 1,513.00 | 1,497.00 | 1,500.00 | 1,474.44 | 32,500 |
| Nov 19, 2024 | 1,513.00 | 1,520.00 | 1,505.00 | 1,515.00 | 1,489.18 | 28,500 |
| Nov 18, 2024 | 1,502.00 | 1,511.00 | 1,496.00 | 1,500.00 | 1,474.44 | 36,200 |
| Nov 15, 2024 | 1,496.00 | 1,506.00 | 1,494.00 | 1,494.00 | 1,468.54 | 28,700 |
| Nov 14, 2024 | 1,525.00 | 1,525.00 | 1,490.00 | 1,492.00 | 1,466.57 | 60,200 |
| Nov 13, 2024 | 1,498.00 | 1,512.00 | 1,498.00 | 1,512.00 | 1,486.23 | 35,300 |
| Nov 12, 2024 | 1,483.00 | 1,507.00 | 1,483.00 | 1,498.00 | 1,472.47 | 64,400 |
| Nov 11, 2024 | 1,530.00 | 1,530.00 | 1,484.00 | 1,487.00 | 1,461.66 | 67,700 |
| Nov 8, 2024 | 1,554.00 | 1,568.00 | 1,530.00 | 1,530.00 | 1,503.93 | 76,400 |
| Nov 7, 2024 | 1,518.00 | 1,544.00 | 1,509.00 | 1,535.00 | 1,508.84 | 59,800 |
| Nov 6, 2024 | 1,541.00 | 1,552.00 | 1,528.00 | 1,534.00 | 1,507.86 | 58,000 |
| Nov 5, 2024 | 1,511.00 | 1,535.00 | 1,506.00 | 1,535.00 | 1,508.84 | 48,300 |
| Nov 1, 2024 | 1,520.00 | 1,543.00 | 1,511.00 | 1,511.00 | 1,485.25 | 39,900 |
| Oct 31, 2024 | 1,519.00 | 1,543.00 | 1,516.00 | 1,530.00 | 1,503.93 | 42,300 |
| Oct 30, 2024 | 1,543.00 | 1,554.00 | 1,511.00 | 1,527.00 | 1,500.98 | 280,000 |
| Oct 29, 2024 | 1,526.00 | 1,548.00 | 1,514.00 | 1,543.00 | 1,516.70 | 81,200 |
| Oct 28, 2024 | 1,502.00 | 1,532.00 | 1,494.00 | 1,505.00 | 1,479.35 | 72,100 |
| Oct 25, 2024 | 1,576.00 | 1,577.00 | 1,509.00 | 1,509.00 | 1,483.28 | 51,600 |
| Oct 24, 2024 | 1,515.00 | 1,546.00 | 1,511.00 | 1,544.00 | 1,517.69 | 61,600 |
| Oct 23, 2024 | 1,531.00 | 1,541.00 | 1,508.00 | 1,512.00 | 1,486.23 | 47,200 |
| Oct 22, 2024 | 1,563.00 | 1,567.00 | 1,532.00 | 1,532.00 | 1,505.89 | 51,700 |
| Oct 21, 2024 | 1,598.00 | 1,599.00 | 1,568.00 | 1,570.00 | 1,543.24 | 50,500 |
| Oct 18, 2024 | 1,583.00 | 1,599.00 | 1,583.00 | 1,598.00 | 1,570.77 | 57,200 |
| Oct 17, 2024 | 1,600.00 | 1,600.00 | 1,571.00 | 1,581.00 | 1,554.06 | 60,500 |
| Oct 16, 2024 | 1,624.00 | 1,628.00 | 1,603.00 | 1,603.00 | 1,575.68 | 66,100 |
| Oct 15, 2024 | 1,642.00 | 1,649.00 | 1,617.00 | 1,621.00 | 1,593.38 | 109,700 |
| Oct 11, 2024 | 1,663.00 | 1,665.00 | 1,641.00 | 1,645.00 | 1,616.97 | 59,600 |
| Oct 10, 2024 | 1,686.00 | 1,686.00 | 1,640.00 | 1,661.00 | 1,632.69 | 101,600 |
| Oct 9, 2024 | 1,693.00 | 1,694.00 | 1,668.00 | 1,686.00 | 1,657.27 | 68,400 |
| Oct 8, 2024 | 1,684.00 | 1,692.00 | 1,674.00 | 1,676.00 | 1,647.44 | 74,100 |
| Oct 7, 2024 | 1,732.00 | 1,734.00 | 1,673.00 | 1,693.00 | 1,664.15 | 132,300 |
| Oct 4, 2024 | 1,740.00 | 1,755.00 | 1,724.00 | 1,734.00 | 1,704.45 | 117,300 |
| Oct 3, 2024 | 1,710.00 | 1,723.00 | 1,703.00 | 1,722.00 | 1,692.65 | 105,200 |
| Oct 2, 2024 | 1,720.00 | 1,743.00 | 1,692.00 | 1,715.00 | 1,685.77 | 108,300 |
| Oct 1, 2024 | 1,730.00 | 1,737.00 | 1,705.00 | 1,708.00 | 1,678.89 | 100,200 |
| Sep 30, 2024 | 1,705.00 | 1,725.00 | 1,692.00 | 1,723.00 | 1,693.64 | 127,300 |
| Sep 27, 2024 | 1,700.00 | 1,720.00 | 1,691.00 | 1,711.00 | 1,681.84 | 142,900 |
| Sep 26, 2024 | 1,664.00 | 1,688.00 | 1,643.00 | 1,688.00 | 1,659.23 | 206,100 |
| Sep 25, 2024 | 1,658.00 | 1,670.00 | 1,624.00 | 1,657.00 | 1,628.76 | 246,500 |
| Sep 24, 2024 | 1,645.00 | 1,659.00 | 1,635.00 | 1,641.00 | 1,613.03 | 190,000 |
| Sep 20, 2024 | 1,639.00 | 1,649.00 | 1,621.00 | 1,635.00 | 1,607.14 | 117,600 |
| Sep 19, 2024 | 1,647.00 | 1,653.00 | 1,630.00 | 1,641.00 | 1,613.03 | 79,200 |
| Sep 18, 2024 | 1,620.00 | 1,655.00 | 1,620.00 | 1,637.00 | 1,609.10 | 131,000 |
| Sep 17, 2024 | 1,595.00 | 1,618.00 | 1,590.00 | 1,618.00 | 1,590.43 | 194,100 |
| Sep 13, 2024 | 1,575.00 | 1,576.00 | 1,553.00 | 1,564.00 | 1,537.35 | 53,200 |
| Sep 12, 2024 | 1,554.00 | 1,592.00 | 1,554.00 | 1,583.00 | 1,556.02 | 59,400 |
| Sep 11, 2024 | 1,575.00 | 1,575.00 | 1,544.00 | 1,554.00 | 1,527.52 | 51,100 |
| Sep 10, 2024 | 1,569.00 | 1,588.00 | 1,560.00 | 1,580.00 | 1,553.07 | 39,800 |
| Sep 9, 2024 | 1,545.00 | 1,577.00 | 1,545.00 | 1,569.00 | 1,542.26 | 54,400 |
| Sep 6, 2024 | 1,561.00 | 1,564.00 | 1,535.00 | 1,544.00 | 1,517.69 | 41,100 |
| Sep 5, 2024 | 1,598.00 | 1,598.00 | 1,552.00 | 1,568.00 | 1,541.28 | 57,100 |
| Sep 4, 2024 | 1,550.00 | 1,598.00 | 1,550.00 | 1,592.00 | 1,564.87 | 111,900 |
| Sep 3, 2024 | 1,540.00 | 1,567.00 | 1,540.00 | 1,564.00 | 1,537.35 | 49,700 |
| Sep 2, 2024 | 1,564.00 | 1,569.00 | 1,538.00 | 1,546.00 | 1,519.65 | 34,800 |
| Aug 30, 2024 | 1,593.00 | 1,593.00 | 1,550.00 | 1,574.00 | 1,547.18 | 81,000 |
| Aug 29, 2024 | 1,589.00 | 1,599.00 | 1,579.00 | 1,592.00 | 1,564.87 | 49,100 |
| Aug 28, 2024 | 1,585.00 | 1,603.00 | 1,585.00 | 1,598.00 | 1,570.77 | 102,900 |
| Aug 27, 2024 | 1,580.00 | 1,595.00 | 1,567.00 | 1,590.00 | 1,562.90 | 83,200 |
| Aug 26, 2024 | 1,550.00 | 1,585.00 | 1,550.00 | 1,579.00 | 1,552.09 | 124,800 |
| Aug 23, 2024 | 1,523.00 | 1,547.00 | 1,515.00 | 1,540.00 | 1,513.76 | 62,900 |
| Aug 22, 2024 | 1,530.00 | 1,535.00 | 1,519.00 | 1,535.00 | 1,508.84 | 43,300 |
| Aug 21, 2024 | 1,503.00 | 1,527.00 | 1,503.00 | 1,521.00 | 1,495.08 | 44,500 |
| Aug 20, 2024 | 1,471.00 | 1,525.00 | 1,453.00 | 1,525.00 | 1,499.01 | 124,500 |
| Aug 19, 2024 | 25 Dividend | |||||
| Aug 19, 2024 | 1,442.00 | 1,467.00 | 1,434.00 | 1,467.00 | 1,442.00 | 99,300 |
| Aug 16, 2024 | 1,487.00 | 1,490.00 | 1,461.00 | 1,469.00 | 1,419.39 | 246,100 |
| Aug 15, 2024 | 1,471.00 | 1,485.00 | 1,462.00 | 1,474.00 | 1,424.22 | 81,300 |
| Aug 14, 2024 | 1,449.00 | 1,457.00 | 1,440.00 | 1,457.00 | 1,407.80 | 40,800 |
| Aug 13, 2024 | 1,447.00 | 1,449.00 | 1,430.00 | 1,449.00 | 1,400.07 | 42,600 |
| Aug 9, 2024 | 1,479.00 | 1,479.00 | 1,440.00 | 1,459.00 | 1,409.73 | 65,400 |
| Aug 8, 2024 | 1,415.00 | 1,470.00 | 1,410.00 | 1,449.00 | 1,400.07 | 107,800 |
| Aug 7, 2024 | 1,414.00 | 1,448.00 | 1,410.00 | 1,430.00 | 1,381.71 | 82,600 |
| Aug 6, 2024 | 1,450.00 | 1,450.00 | 1,402.00 | 1,424.00 | 1,375.91 | 133,100 |
| Aug 5, 2024 | 1,398.00 | 1,434.00 | 1,356.00 | 1,430.00 | 1,381.71 | 171,100 |
| Aug 2, 2024 | 1,444.00 | 1,446.00 | 1,411.00 | 1,415.00 | 1,367.22 | 85,900 |
| Aug 1, 2024 | 1,494.00 | 1,498.00 | 1,462.00 | 1,471.00 | 1,421.32 | 62,400 |
| Jul 31, 2024 | 1,468.00 | 1,479.00 | 1,456.00 | 1,479.00 | 1,429.05 | 43,300 |
| Jul 30, 2024 | 1,488.00 | 1,488.00 | 1,448.00 | 1,456.00 | 1,406.83 | 75,700 |
| Jul 29, 2024 | 1,481.00 | 1,494.00 | 1,476.00 | 1,488.00 | 1,437.75 | 29,900 |
| Jul 26, 2024 | 1,468.00 | 1,500.00 | 1,467.00 | 1,475.00 | 1,425.19 | 63,700 |
| Jul 25, 2024 | 1,483.00 | 1,508.00 | 1,477.00 | 1,497.00 | 1,446.45 | 55,500 |
| Jul 24, 2024 | 1,500.00 | 1,523.00 | 1,490.00 | 1,495.00 | 1,444.51 | 58,800 |
| Jul 23, 2024 | 1,494.00 | 1,499.00 | 1,490.00 | 1,496.00 | 1,445.48 | 25,100 |
| Jul 22, 2024 | 1,496.00 | 1,499.00 | 1,483.00 | 1,485.00 | 1,434.85 | 31,300 |
| Jul 19, 2024 | 1,513.00 | 1,515.00 | 1,496.00 | 1,509.00 | 1,458.04 | 44,800 |
| Jul 18, 2024 | 1,530.00 | 1,530.00 | 1,503.00 | 1,503.00 | 1,452.24 | 38,100 |
| Jul 17, 2024 | 1,498.00 | 1,519.00 | 1,497.00 | 1,519.00 | 1,467.70 | 37,700 |
| Jul 16, 2024 | 1,506.00 | 1,512.00 | 1,490.00 | 1,492.00 | 1,441.62 | 46,300 |
| Jul 12, 2024 | 1,511.00 | 1,533.00 | 1,500.00 | 1,504.00 | 1,453.21 | 58,500 |
| Jul 11, 2024 | 1,505.00 | 1,509.00 | 1,491.00 | 1,500.00 | 1,449.35 | 52,300 |
| Jul 10, 2024 | 1,495.00 | 1,500.00 | 1,484.00 | 1,499.00 | 1,448.38 | 50,700 |
| Jul 9, 2024 | 1,501.00 | 1,516.00 | 1,490.00 | 1,490.00 | 1,439.68 | 42,500 |
| Jul 8, 2024 | 1,522.00 | 1,522.00 | 1,496.00 | 1,501.00 | 1,450.31 | 63,000 |
| Jul 5, 2024 | 1,480.00 | 1,524.00 | 1,480.00 | 1,510.00 | 1,459.01 | 64,000 |
| Jul 4, 2024 | 1,469.00 | 1,491.00 | 1,468.00 | 1,480.00 | 1,430.02 | 68,300 |
| Jul 3, 2024 | 1,508.00 | 1,512.00 | 1,469.00 | 1,481.00 | 1,430.99 | 97,000 |
| Jul 2, 2024 | 1,514.00 | 1,523.00 | 1,509.00 | 1,512.00 | 1,460.94 | 81,200 |
| Jul 1, 2024 | 1,549.00 | 1,558.00 | 1,521.00 | 1,532.00 | 1,480.26 | 82,800 |
| Jun 28, 2024 | 1,595.00 | 1,595.00 | 1,547.00 | 1,547.00 | 1,494.76 | 81,000 |
| Jun 27, 2024 | 1,570.00 | 1,589.00 | 1,569.00 | 1,588.00 | 1,534.37 | 186,400 |
| Jun 26, 2024 | 1,534.00 | 1,570.00 | 1,529.00 | 1,565.00 | 1,512.15 | 181,500 |
| Jun 25, 2024 | 1,443.00 | 1,554.00 | 1,436.00 | 1,538.00 | 1,486.06 | 306,000 |
| Jun 24, 2024 | 1,510.00 | 1,540.00 | 1,510.00 | 1,528.00 | 1,476.40 | 210,100 |
| Jun 21, 2024 | 1,520.00 | 1,524.00 | 1,504.00 | 1,507.00 | 1,456.11 | 64,000 |
| Jun 20, 2024 | 1,525.00 | 1,525.00 | 1,503.00 | 1,520.00 | 1,468.67 | 51,300 |
| Jun 19, 2024 | 1,522.00 | 1,530.00 | 1,516.00 | 1,525.00 | 1,473.50 | 66,300 |
| Jun 18, 2024 | 1,494.00 | 1,523.00 | 1,494.00 | 1,522.00 | 1,470.60 | 135,000 |
| Jun 17, 2024 | 1,472.00 | 1,480.00 | 1,437.00 | 1,480.00 | 1,430.02 | 98,900 |
| Jun 14, 2024 | 1,449.00 | 1,472.00 | 1,441.00 | 1,470.00 | 1,420.36 | 77,700 |
| Jun 13, 2024 | 1,460.00 | 1,466.00 | 1,451.00 | 1,456.00 | 1,406.83 | 54,800 |
| Jun 12, 2024 | 1,457.00 | 1,463.00 | 1,448.00 | 1,453.00 | 1,403.93 | 38,900 |
| Jun 11, 2024 | 1,447.00 | 1,464.00 | 1,447.00 | 1,455.00 | 1,405.86 | 50,700 |
| Jun 10, 2024 | 1,448.00 | 1,454.00 | 1,442.00 | 1,446.00 | 1,397.17 | 63,400 |
| Jun 7, 2024 | 1,439.00 | 1,449.00 | 1,435.00 | 1,449.00 | 1,400.07 | 35,200 |
| Jun 6, 2024 | 1,449.00 | 1,450.00 | 1,427.00 | 1,434.00 | 1,385.57 | 61,800 |
| Jun 5, 2024 | 1,433.00 | 1,450.00 | 1,429.00 | 1,442.00 | 1,393.30 | 83,500 |
| Jun 4, 2024 | 1,413.00 | 1,447.00 | 1,413.00 | 1,431.00 | 1,382.68 | 71,500 |
| Jun 3, 2024 | 1,424.00 | 1,428.00 | 1,415.00 | 1,419.00 | 1,371.08 | 42,300 |
| May 31, 2024 | 1,418.00 | 1,424.00 | 1,412.00 | 1,424.00 | 1,375.91 | 53,600 |
| May 30, 2024 | 1,402.00 | 1,412.00 | 1,393.00 | 1,412.00 | 1,364.32 | 64,100 |
| May 29, 2024 | 1,410.00 | 1,420.00 | 1,402.00 | 1,409.00 | 1,361.42 | 57,000 |
| May 28, 2024 | 1,413.00 | 1,434.00 | 1,410.00 | 1,420.00 | 1,372.05 | 66,100 |
| May 27, 2024 | 1,410.00 | 1,415.00 | 1,394.00 | 1,413.00 | 1,365.28 | 47,500 |
| May 24, 2024 | 1,365.00 | 1,407.00 | 1,365.00 | 1,406.00 | 1,358.52 | 114,700 |
| May 23, 2024 | 1,368.00 | 1,374.00 | 1,361.00 | 1,368.00 | 1,321.80 | 37,700 |
Related Tickers
301376.SZ Ziel Home Furnishing Technology Co., Ltd.
19.43
-1.97%
2730.T EDION Corporation
1,879.00
+1.73%
3028.T Alpen Co.,Ltd.
2,336.00
+0.69%
8281.T Xebio Holdings Co., Ltd.
1,179.00
0.00%
9831.T Yamada Holdings Co., Ltd.
433.80
+0.60%
2681.T Geo Holdings Corporation
1,564.00
-0.06%
7419.T Nojima Corporation
2,817.00
+0.90%
8282.T K's Holdings Corporation
1,360.50
+0.48%
3048.T Bic Camera Inc.
1,517.00
+0.07%
JMART.BK Jaymart Group Holdings Public Company Limited
6.55
+1.55%