Tokyo - Delayed Quote JPY
Mullion Co., Ltd. (3494.T)
335.00
-3.00
(-0.89%)
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 | 338.00 | 338.00 | 332.00 | 335.00 | 335.00 | 8,900 |
| May 1, 2025 | 338.00 | 339.00 | 336.00 | 338.00 | 338.00 | 2,500 |
| Apr 30, 2025 | 333.00 | 341.00 | 333.00 | 336.00 | 336.00 | 11,100 |
| Apr 28, 2025 | 330.00 | 335.00 | 328.00 | 331.00 | 331.00 | 8,600 |
| Apr 25, 2025 | 327.00 | 337.00 | 326.00 | 327.00 | 327.00 | 20,600 |
| Apr 24, 2025 | 331.00 | 331.00 | 326.00 | 326.00 | 326.00 | 6,600 |
| Apr 23, 2025 | 340.00 | 341.00 | 330.00 | 330.00 | 330.00 | 16,400 |
| Apr 22, 2025 | 341.00 | 341.00 | 324.00 | 340.00 | 340.00 | 39,700 |
| Apr 21, 2025 | 325.00 | 405.00 | 324.00 | 340.00 | 340.00 | 740,900 |
| Apr 18, 2025 | 330.00 | 330.00 | 325.00 | 326.00 | 326.00 | 4,600 |
| Apr 17, 2025 | 323.00 | 326.00 | 318.00 | 326.00 | 326.00 | 6,700 |
| Apr 16, 2025 | 318.00 | 333.00 | 318.00 | 330.00 | 330.00 | 14,600 |
| Apr 15, 2025 | 302.00 | 365.00 | 302.00 | 320.00 | 320.00 | 130,900 |
| Apr 14, 2025 | 296.00 | 306.00 | 292.00 | 301.00 | 301.00 | 11,000 |
| Apr 11, 2025 | 288.00 | 293.00 | 285.00 | 291.00 | 291.00 | 6,800 |
| Apr 10, 2025 | 294.00 | 294.00 | 278.00 | 287.00 | 287.00 | 16,000 |
| Apr 9, 2025 | 285.00 | 287.00 | 268.00 | 270.00 | 270.00 | 15,600 |
| Apr 8, 2025 | 288.00 | 289.00 | 270.00 | 286.00 | 286.00 | 24,800 |
| Apr 7, 2025 | 267.00 | 279.00 | 257.00 | 267.00 | 267.00 | 18,000 |
| Apr 4, 2025 | 314.00 | 322.00 | 296.00 | 301.00 | 301.00 | 31,700 |
| Apr 3, 2025 | 337.00 | 337.00 | 328.00 | 330.00 | 330.00 | 10,900 |
| Apr 2, 2025 | 348.00 | 348.00 | 345.00 | 345.00 | 345.00 | 1,700 |
| Apr 1, 2025 | 348.00 | 350.00 | 346.00 | 350.00 | 350.00 | 1,100 |
| Mar 31, 2025 | 359.00 | 359.00 | 346.00 | 350.00 | 350.00 | 6,100 |
| Mar 28, 2025 | 360.00 | 361.00 | 358.00 | 361.00 | 361.00 | 600 |
| Mar 27, 2025 | 361.00 | 365.00 | 353.00 | 360.00 | 360.00 | 3,200 |
| Mar 26, 2025 | 360.00 | 365.00 | 356.00 | 361.00 | 361.00 | 5,500 |
| Mar 25, 2025 | 353.00 | 360.00 | 353.00 | 360.00 | 360.00 | 4,700 |
| Mar 24, 2025 | 354.00 | 355.00 | 346.00 | 348.00 | 348.00 | 3,200 |
| Mar 21, 2025 | 358.00 | 362.00 | 354.00 | 359.00 | 359.00 | 11,700 |
| Mar 19, 2025 | 353.00 | 355.00 | 353.00 | 353.00 | 353.00 | 1,500 |
| Mar 18, 2025 | 354.00 | 359.00 | 354.00 | 354.00 | 354.00 | 5,500 |
| Mar 17, 2025 | 361.00 | 362.00 | 357.00 | 362.00 | 362.00 | 6,700 |
| Mar 14, 2025 | 354.00 | 362.00 | 353.00 | 362.00 | 362.00 | 3,400 |
| Mar 13, 2025 | 365.00 | 365.00 | 344.00 | 358.00 | 358.00 | 7,700 |
| Mar 12, 2025 | 342.00 | 368.00 | 342.00 | 365.00 | 365.00 | 25,500 |
| Mar 11, 2025 | 338.00 | 355.00 | 338.00 | 343.00 | 343.00 | 12,200 |
| Mar 10, 2025 | 347.00 | 358.00 | 347.00 | 350.00 | 350.00 | 14,500 |
| Mar 7, 2025 | 337.00 | 351.00 | 336.00 | 345.00 | 345.00 | 6,000 |
| Mar 6, 2025 | 349.00 | 350.00 | 345.00 | 345.00 | 345.00 | 2,500 |
| Mar 5, 2025 | 332.00 | 350.00 | 330.00 | 350.00 | 350.00 | 8,300 |
| Mar 4, 2025 | 344.00 | 347.00 | 327.00 | 331.00 | 331.00 | 19,400 |
| Mar 3, 2025 | 348.00 | 350.00 | 343.00 | 350.00 | 350.00 | 1,700 |
| Feb 28, 2025 | 349.00 | 352.00 | 346.00 | 346.00 | 346.00 | 6,400 |
| Feb 27, 2025 | 349.00 | 354.00 | 349.00 | 349.00 | 349.00 | 4,600 |
| Feb 26, 2025 | 351.00 | 351.00 | 349.00 | 349.00 | 349.00 | 4,600 |
| Feb 25, 2025 | 354.00 | 358.00 | 347.00 | 358.00 | 358.00 | 8,500 |
| Feb 21, 2025 | 342.00 | 356.00 | 342.00 | 355.00 | 355.00 | 13,800 |
| Feb 20, 2025 | 347.00 | 350.00 | 347.00 | 347.00 | 347.00 | 15,200 |
| Feb 19, 2025 | 355.00 | 358.00 | 353.00 | 353.00 | 353.00 | 7,700 |
| Feb 18, 2025 | 359.00 | 361.00 | 349.00 | 359.00 | 359.00 | 28,000 |
| Feb 17, 2025 | 360.00 | 361.00 | 354.00 | 358.00 | 358.00 | 23,300 |
| Feb 14, 2025 | 358.00 | 360.00 | 350.00 | 352.00 | 352.00 | 28,100 |
| Feb 13, 2025 | 378.00 | 383.00 | 361.00 | 376.00 | 376.00 | 20,300 |
| Feb 12, 2025 | 377.00 | 380.00 | 371.00 | 375.00 | 375.00 | 6,800 |
| Feb 10, 2025 | 378.00 | 383.00 | 376.00 | 376.00 | 376.00 | 8,400 |
| Feb 7, 2025 | 372.00 | 381.00 | 370.00 | 381.00 | 381.00 | 5,900 |
| Feb 6, 2025 | 368.00 | 375.00 | 366.00 | 372.00 | 372.00 | 6,200 |
| Feb 5, 2025 | 367.00 | 370.00 | 366.00 | 366.00 | 366.00 | 2,100 |
| Feb 4, 2025 | 375.00 | 375.00 | 366.00 | 367.00 | 367.00 | 5,700 |
| Feb 3, 2025 | 374.00 | 374.00 | 369.00 | 373.00 | 373.00 | 2,600 |
| Jan 31, 2025 | 374.00 | 376.00 | 373.00 | 374.00 | 374.00 | 900 |
| Jan 30, 2025 | 375.00 | 377.00 | 370.00 | 375.00 | 375.00 | 2,200 |
| Jan 29, 2025 | 371.00 | 381.00 | 371.00 | 374.00 | 374.00 | 8,300 |
| Jan 28, 2025 | 362.00 | 366.00 | 359.00 | 366.00 | 366.00 | 6,800 |
| Jan 27, 2025 | 365.00 | 365.00 | 362.00 | 363.00 | 363.00 | 22,300 |
| Jan 24, 2025 | 365.00 | 370.00 | 361.00 | 362.00 | 362.00 | 24,700 |
| Jan 23, 2025 | 368.00 | 368.00 | 360.00 | 363.00 | 363.00 | 6,800 |
| Jan 22, 2025 | 365.00 | 382.00 | 361.00 | 368.00 | 368.00 | 27,800 |
| Jan 21, 2025 | 358.00 | 359.00 | 357.00 | 357.00 | 357.00 | 3,700 |
| Jan 20, 2025 | 361.00 | 362.00 | 357.00 | 357.00 | 357.00 | 6,300 |
| Jan 17, 2025 | 362.00 | 365.00 | 360.00 | 360.00 | 360.00 | 4,500 |
| Jan 16, 2025 | 365.00 | 367.00 | 360.00 | 361.00 | 361.00 | 5,100 |
| Jan 15, 2025 | 363.00 | 369.00 | 363.00 | 363.00 | 363.00 | 6,300 |
| Jan 14, 2025 | 384.00 | 384.00 | 369.00 | 370.00 | 370.00 | 18,600 |
| Jan 10, 2025 | 370.00 | 376.00 | 368.00 | 368.00 | 368.00 | 15,500 |
| Jan 9, 2025 | 369.00 | 374.00 | 367.00 | 369.00 | 369.00 | 19,200 |
| Jan 8, 2025 | 368.00 | 373.00 | 363.00 | 367.00 | 367.00 | 11,200 |
| Jan 7, 2025 | 370.00 | 370.00 | 363.00 | 368.00 | 368.00 | 24,700 |
| Jan 6, 2025 | 379.00 | 383.00 | 366.00 | 369.00 | 369.00 | 30,600 |
| Dec 30, 2024 | 368.00 | 380.00 | 365.00 | 373.00 | 373.00 | 31,700 |
| Dec 27, 2024 | 365.00 | 375.00 | 364.00 | 369.00 | 369.00 | 11,100 |
| Dec 26, 2024 | 362.00 | 366.00 | 360.00 | 361.00 | 361.00 | 7,600 |
| Dec 25, 2024 | 366.00 | 371.00 | 360.00 | 362.00 | 362.00 | 9,200 |
| Dec 24, 2024 | 365.00 | 371.00 | 362.00 | 364.00 | 364.00 | 9,400 |
| Dec 23, 2024 | 356.00 | 367.00 | 354.00 | 366.00 | 366.00 | 21,200 |
| Dec 20, 2024 | 359.00 | 360.00 | 354.00 | 355.00 | 355.00 | 6,600 |
| Dec 19, 2024 | 357.00 | 360.00 | 353.00 | 358.00 | 358.00 | 17,900 |
| Dec 18, 2024 | 368.00 | 372.00 | 359.00 | 360.00 | 360.00 | 21,700 |
| Dec 17, 2024 | 351.00 | 380.00 | 350.00 | 366.00 | 366.00 | 79,000 |
| Dec 16, 2024 | 357.00 | 357.00 | 349.00 | 349.00 | 349.00 | 15,000 |
| Dec 13, 2024 | 356.00 | 361.00 | 356.00 | 357.00 | 357.00 | 6,100 |
| Dec 12, 2024 | 362.00 | 362.00 | 355.00 | 357.00 | 357.00 | 8,400 |
| Dec 11, 2024 | 362.00 | 362.00 | 357.00 | 357.00 | 357.00 | 13,800 |
| Dec 10, 2024 | 366.00 | 366.00 | 361.00 | 362.00 | 362.00 | 12,700 |
| Dec 9, 2024 | 372.00 | 373.00 | 364.00 | 366.00 | 366.00 | 16,600 |
| Dec 6, 2024 | 370.00 | 373.00 | 361.00 | 370.00 | 370.00 | 22,000 |
| Dec 5, 2024 | 360.00 | 395.00 | 357.00 | 369.00 | 369.00 | 82,600 |
| Dec 4, 2024 | 357.00 | 366.00 | 353.00 | 360.00 | 360.00 | 28,200 |
| Dec 3, 2024 | 358.00 | 361.00 | 354.00 | 356.00 | 356.00 | 53,600 |
| Dec 2, 2024 | 376.00 | 381.00 | 356.00 | 358.00 | 358.00 | 92,200 |
| Nov 29, 2024 | 386.00 | 388.00 | 376.00 | 378.00 | 378.00 | 25,200 |
| Nov 28, 2024 | 384.00 | 395.00 | 383.00 | 389.00 | 389.00 | 24,000 |
| Nov 27, 2024 | 401.00 | 405.00 | 381.00 | 386.00 | 386.00 | 47,000 |
| Nov 26, 2024 | 407.00 | 430.00 | 385.00 | 401.00 | 401.00 | 401,900 |
| Nov 25, 2024 | 356.00 | 435.00 | 356.00 | 399.00 | 399.00 | 929,400 |
| Nov 22, 2024 | 358.00 | 358.00 | 353.00 | 356.00 | 356.00 | 10,200 |
| Nov 21, 2024 | 357.00 | 361.00 | 353.00 | 358.00 | 358.00 | 9,200 |
| Nov 20, 2024 | 362.00 | 368.00 | 350.00 | 357.00 | 357.00 | 22,000 |
| Nov 19, 2024 | 365.00 | 369.00 | 360.00 | 361.00 | 361.00 | 15,800 |
| Nov 18, 2024 | 366.00 | 372.00 | 363.00 | 365.00 | 365.00 | 8,900 |
| Nov 15, 2024 | 391.00 | 391.00 | 364.00 | 366.00 | 366.00 | 23,600 |
| Nov 14, 2024 | 381.00 | 403.00 | 381.00 | 386.00 | 386.00 | 74,000 |
| Nov 13, 2024 | 430.00 | 431.00 | 407.00 | 413.00 | 413.00 | 78,400 |
| Nov 12, 2024 | 392.00 | 425.00 | 387.00 | 406.00 | 406.00 | 45,300 |
| Nov 11, 2024 | 396.00 | 400.00 | 388.00 | 389.00 | 389.00 | 29,800 |
| Nov 8, 2024 | 372.00 | 398.00 | 372.00 | 396.00 | 396.00 | 68,200 |
| Nov 7, 2024 | 367.00 | 375.00 | 367.00 | 370.00 | 370.00 | 9,900 |
| Nov 6, 2024 | 365.00 | 372.00 | 360.00 | 366.00 | 366.00 | 8,300 |
| Nov 5, 2024 | 362.00 | 369.00 | 359.00 | 365.00 | 365.00 | 17,300 |
| Nov 1, 2024 | 355.00 | 370.00 | 355.00 | 367.00 | 367.00 | 10,300 |
| Oct 31, 2024 | 374.00 | 382.00 | 360.00 | 365.00 | 365.00 | 12,600 |
| Oct 30, 2024 | 391.00 | 391.00 | 376.00 | 377.00 | 377.00 | 19,600 |
| Oct 29, 2024 | 359.00 | 400.00 | 359.00 | 375.00 | 375.00 | 62,400 |
| Oct 28, 2024 | 340.00 | 363.00 | 340.00 | 362.00 | 362.00 | 23,300 |
| Oct 25, 2024 | 350.00 | 350.00 | 338.00 | 343.00 | 343.00 | 10,300 |
| Oct 24, 2024 | 354.00 | 355.00 | 345.00 | 347.00 | 347.00 | 8,300 |
| Oct 23, 2024 | 356.00 | 365.00 | 350.00 | 354.00 | 354.00 | 13,900 |
| Oct 22, 2024 | 367.00 | 367.00 | 356.00 | 358.00 | 358.00 | 10,000 |
| Oct 21, 2024 | 373.00 | 376.00 | 354.00 | 366.00 | 366.00 | 40,000 |
| Oct 18, 2024 | 379.00 | 387.00 | 378.00 | 378.00 | 378.00 | 22,400 |
| Oct 17, 2024 | 396.00 | 396.00 | 383.00 | 386.00 | 386.00 | 9,300 |
| Oct 16, 2024 | 384.00 | 394.00 | 376.00 | 391.00 | 391.00 | 10,100 |
| Oct 15, 2024 | 380.00 | 386.00 | 374.00 | 386.00 | 386.00 | 18,900 |
| Oct 11, 2024 | 398.00 | 400.00 | 388.00 | 388.00 | 388.00 | 15,000 |
| Oct 10, 2024 | 401.00 | 405.00 | 398.00 | 398.00 | 398.00 | 15,400 |
| Oct 9, 2024 | 404.00 | 405.00 | 399.00 | 401.00 | 401.00 | 13,900 |
| Oct 8, 2024 | 415.00 | 415.00 | 401.00 | 404.00 | 404.00 | 21,700 |
| Oct 7, 2024 | 406.00 | 427.00 | 401.00 | 415.00 | 415.00 | 40,200 |
| Oct 4, 2024 | 400.00 | 406.00 | 399.00 | 402.00 | 402.00 | 20,900 |
| Oct 3, 2024 | 407.00 | 414.00 | 398.00 | 401.00 | 401.00 | 26,800 |
| Oct 2, 2024 | 417.00 | 421.00 | 403.00 | 404.00 | 404.00 | 28,300 |
| Oct 1, 2024 | 406.00 | 417.00 | 406.00 | 417.00 | 417.00 | 13,000 |
| Sep 30, 2024 | 402.00 | 416.00 | 399.00 | 408.00 | 408.00 | 30,700 |
| Sep 27, 2024 | 4.8 Dividend | |||||
| Sep 27, 2024 | 411.00 | 420.00 | 409.00 | 417.00 | 417.00 | 25,500 |
| Sep 26, 2024 | 408.00 | 415.00 | 404.00 | 414.00 | 409.20 | 18,300 |
| Sep 25, 2024 | 416.00 | 416.00 | 403.00 | 404.00 | 399.32 | 18,300 |
| Sep 24, 2024 | 431.00 | 431.00 | 409.00 | 416.00 | 411.18 | 49,300 |
| Sep 20, 2024 | 416.00 | 428.00 | 416.00 | 427.00 | 422.05 | 28,800 |
| Sep 19, 2024 | 403.00 | 418.00 | 402.00 | 415.00 | 410.19 | 31,100 |
| Sep 18, 2024 | 407.00 | 411.00 | 401.00 | 404.00 | 399.32 | 20,200 |
| Sep 17, 2024 | 412.00 | 420.00 | 402.00 | 408.00 | 403.27 | 31,600 |
| Sep 13, 2024 | 419.00 | 431.00 | 401.00 | 403.00 | 398.33 | 45,800 |
| Sep 12, 2024 | 422.00 | 440.00 | 417.00 | 417.00 | 412.17 | 62,600 |
| Sep 11, 2024 | 424.00 | 473.00 | 408.00 | 418.00 | 413.15 | 342,200 |
| Sep 10, 2024 | 441.00 | 460.00 | 414.00 | 419.00 | 414.14 | 245,400 |
| Sep 9, 2024 | 402.00 | 445.00 | 392.00 | 440.00 | 434.90 | 193,600 |
| Sep 6, 2024 | 386.00 | 428.00 | 384.00 | 415.00 | 410.19 | 152,900 |
| Sep 5, 2024 | 388.00 | 403.00 | 381.00 | 384.00 | 379.55 | 38,900 |
| Sep 4, 2024 | 397.00 | 408.00 | 379.00 | 396.00 | 391.41 | 78,700 |
| Sep 3, 2024 | 415.00 | 416.00 | 408.00 | 410.00 | 405.25 | 33,100 |
| Sep 2, 2024 | 412.00 | 419.00 | 404.00 | 415.00 | 410.19 | 35,600 |
| Aug 30, 2024 | 404.00 | 418.00 | 403.00 | 411.00 | 406.23 | 56,100 |
| Aug 29, 2024 | 406.00 | 409.00 | 397.00 | 400.00 | 395.36 | 86,200 |
| Aug 28, 2024 | 426.00 | 430.00 | 410.00 | 412.00 | 407.22 | 81,900 |
| Aug 27, 2024 | 427.00 | 443.00 | 417.00 | 424.00 | 419.08 | 204,800 |
| Aug 26, 2024 | 406.00 | 428.00 | 404.00 | 419.00 | 414.14 | 155,400 |
| Aug 23, 2024 | 422.00 | 430.00 | 411.00 | 413.00 | 408.21 | 184,100 |
| Aug 22, 2024 | 447.00 | 480.00 | 428.00 | 434.00 | 428.97 | 484,000 |
| Aug 21, 2024 | 465.00 | 475.00 | 427.00 | 431.00 | 426.00 | 617,900 |
| Aug 20, 2024 | 567.00 | 600.00 | 457.00 | 457.00 | 451.70 | 2,455,700 |
| Aug 19, 2024 | 572.00 | 628.00 | 498.00 | 557.00 | 550.54 | 2,035,800 |
| Aug 16, 2024 | 550.00 | 572.00 | 547.00 | 572.00 | 565.37 | 684,500 |
| Aug 15, 2024 | 450.00 | 492.00 | 406.00 | 492.00 | 486.30 | 1,737,600 |
| Aug 14, 2024 | 350.00 | 412.00 | 332.00 | 412.00 | 407.22 | 219,600 |
| Aug 13, 2024 | 325.00 | 332.00 | 295.00 | 332.00 | 328.15 | 94,400 |
| Aug 9, 2024 | 265.00 | 348.00 | 265.00 | 317.00 | 313.32 | 335,600 |
| Aug 8, 2024 | 254.00 | 279.00 | 254.00 | 269.00 | 265.88 | 21,300 |
| Aug 7, 2024 | 235.00 | 269.00 | 235.00 | 254.00 | 251.06 | 69,500 |
| Aug 6, 2024 | 242.00 | 270.00 | 228.00 | 241.00 | 238.21 | 89,200 |
| Aug 5, 2024 | 285.00 | 285.00 | 221.00 | 221.00 | 218.44 | 109,800 |
| Aug 2, 2024 | 343.00 | 343.00 | 298.00 | 301.00 | 297.51 | 34,200 |
| Aug 1, 2024 | 358.00 | 358.00 | 345.00 | 346.00 | 341.99 | 4,900 |
| Jul 31, 2024 | 363.00 | 363.00 | 358.00 | 358.00 | 353.85 | 800 |
| Jul 30, 2024 | 366.00 | 368.00 | 355.00 | 364.00 | 359.78 | 8,500 |
| Jul 29, 2024 | 373.00 | 373.00 | 366.00 | 366.00 | 361.76 | 9,700 |
| Jul 26, 2024 | 386.00 | 401.00 | 369.00 | 380.00 | 375.59 | 7,800 |
| Jul 25, 2024 | 389.00 | 396.00 | 377.00 | 389.00 | 384.49 | 5,900 |
| Jul 24, 2024 | 395.00 | 396.00 | 389.00 | 389.00 | 384.49 | 7,500 |
| Jul 23, 2024 | 406.00 | 406.00 | 391.00 | 394.00 | 389.43 | 3,900 |
| Jul 22, 2024 | 407.00 | 407.00 | 398.00 | 399.00 | 394.37 | 4,600 |
| Jul 19, 2024 | 411.00 | 412.00 | 401.00 | 407.00 | 402.28 | 5,200 |
| Jul 18, 2024 | 405.00 | 420.00 | 402.00 | 411.00 | 406.23 | 11,700 |
| Jul 17, 2024 | 401.00 | 407.00 | 397.00 | 403.00 | 398.33 | 13,000 |
| Jul 16, 2024 | 393.00 | 401.00 | 387.00 | 398.00 | 393.39 | 11,500 |
| Jul 12, 2024 | 385.00 | 397.00 | 375.00 | 395.00 | 390.42 | 3,800 |
| Jul 11, 2024 | 391.00 | 391.00 | 380.00 | 382.00 | 377.57 | 9,600 |
| Jul 10, 2024 | 402.00 | 405.00 | 390.00 | 390.00 | 385.48 | 7,200 |
| Jul 9, 2024 | 403.00 | 404.00 | 399.00 | 400.00 | 395.36 | 6,100 |
| Jul 8, 2024 | 398.00 | 404.00 | 393.00 | 402.00 | 397.34 | 9,900 |
| Jul 5, 2024 | 399.00 | 405.00 | 394.00 | 397.00 | 392.40 | 12,100 |
| Jul 4, 2024 | 398.00 | 411.00 | 396.00 | 401.00 | 396.35 | 14,700 |
| Jul 3, 2024 | 396.00 | 404.00 | 396.00 | 398.00 | 393.39 | 9,100 |
| Jul 2, 2024 | 396.00 | 413.00 | 396.00 | 401.00 | 396.35 | 13,000 |
| Jul 1, 2024 | 414.00 | 414.00 | 404.00 | 404.00 | 399.32 | 8,700 |
| Jun 28, 2024 | 409.00 | 411.00 | 403.00 | 411.00 | 406.23 | 8,900 |
| Jun 27, 2024 | 411.00 | 413.00 | 406.00 | 410.00 | 405.25 | 8,100 |
| Jun 26, 2024 | 411.00 | 417.00 | 409.00 | 412.00 | 407.22 | 10,700 |
| Jun 25, 2024 | 408.00 | 415.00 | 408.00 | 411.00 | 406.23 | 6,300 |
| Jun 24, 2024 | 405.00 | 411.00 | 401.00 | 408.00 | 403.27 | 12,500 |
| Jun 21, 2024 | 408.00 | 423.00 | 401.00 | 403.00 | 398.33 | 25,400 |
| Jun 20, 2024 | 387.00 | 410.00 | 386.00 | 407.00 | 402.28 | 15,100 |
| Jun 19, 2024 | 392.00 | 394.00 | 386.00 | 387.00 | 382.51 | 11,500 |
| Jun 18, 2024 | 390.00 | 397.00 | 390.00 | 394.00 | 389.43 | 5,900 |
| Jun 17, 2024 | 401.00 | 402.00 | 385.00 | 387.00 | 382.51 | 21,700 |
| Jun 14, 2024 | 402.00 | 409.00 | 400.00 | 407.00 | 402.28 | 14,800 |
| Jun 13, 2024 | 414.00 | 420.00 | 406.00 | 406.00 | 401.29 | 16,100 |
| Jun 12, 2024 | 403.00 | 413.00 | 403.00 | 413.00 | 408.21 | 12,700 |
| Jun 11, 2024 | 402.00 | 409.00 | 396.00 | 403.00 | 398.33 | 17,600 |
| Jun 10, 2024 | 403.00 | 423.00 | 395.00 | 400.00 | 395.36 | 50,500 |
| Jun 7, 2024 | 400.00 | 412.00 | 400.00 | 403.00 | 398.33 | 16,000 |
| Jun 6, 2024 | 409.00 | 415.00 | 399.00 | 402.00 | 397.34 | 18,800 |
| Jun 5, 2024 | 408.00 | 414.00 | 399.00 | 409.00 | 404.26 | 11,800 |
| Jun 4, 2024 | 406.00 | 416.00 | 391.00 | 414.00 | 409.20 | 49,300 |
| Jun 3, 2024 | 464.00 | 464.00 | 406.00 | 412.00 | 407.22 | 212,200 |
| May 31, 2024 | 340.00 | 414.00 | 340.00 | 386.00 | 381.52 | 269,600 |
| May 30, 2024 | 340.00 | 417.00 | 322.00 | 348.00 | 343.97 | 191,400 |
| May 29, 2024 | 352.00 | 357.00 | 336.00 | 340.00 | 336.06 | 42,100 |
| May 28, 2024 | 363.00 | 366.00 | 350.00 | 362.00 | 357.80 | 31,500 |
| May 27, 2024 | 370.00 | 373.00 | 360.00 | 371.00 | 366.70 | 13,700 |
| May 24, 2024 | 385.00 | 385.00 | 370.00 | 370.00 | 365.71 | 6,200 |
| May 23, 2024 | 394.00 | 394.00 | 364.00 | 380.00 | 375.59 | 30,100 |
| May 22, 2024 | 382.00 | 396.00 | 382.00 | 387.00 | 382.51 | 8,900 |
| May 21, 2024 | 394.00 | 396.00 | 380.00 | 382.00 | 377.57 | 14,000 |
| May 20, 2024 | 402.00 | 402.00 | 384.00 | 395.00 | 390.42 | 31,000 |
| May 17, 2024 | 403.00 | 403.00 | 398.00 | 403.00 | 398.33 | 4,000 |
| May 16, 2024 | 393.00 | 410.00 | 370.00 | 410.00 | 405.25 | 26,000 |
| May 15, 2024 | 397.00 | 399.00 | 389.00 | 392.00 | 387.46 | 20,000 |
| May 14, 2024 | 415.00 | 415.00 | 406.00 | 414.00 | 409.20 | 8,400 |
| May 13, 2024 | 405.00 | 411.00 | 389.00 | 411.00 | 406.23 | 18,900 |
| May 10, 2024 | 412.00 | 416.00 | 406.00 | 411.00 | 406.23 | 6,200 |
| May 9, 2024 | 420.00 | 426.00 | 402.00 | 417.00 | 412.17 | 21,500 |
| May 8, 2024 | 424.00 | 432.00 | 418.00 | 424.00 | 419.08 | 14,900 |
| May 7, 2024 | 429.00 | 429.00 | 425.00 | 426.00 | 421.06 | 900 |
| May 2, 2024 | 428.00 | 430.00 | 423.00 | 430.00 | 425.01 | 5,300 |
Related Tickers
3237.T Intrance Co.,Ltd.
89.00
+1.14%
3261.T GRANDES, Inc.
1,123.00
-0.71%
3489.T FaithNetwork Co.,Ltd
1,955.00
-0.51%
7187.T J-Lease Co.,Ltd.
1,343.00
-0.52%
300917.SZ Shenzhen SDG Service Co.,Ltd.
44.90
-0.51%
2980.T SRE Holdings Corporation
3,475.00
+0.72%
4437.T gooddays holdings, Inc.
656.00
-1.50%
3300.T AMBITION DX HOLDINGS Co., Ltd.
2,069.00
-0.58%
8894.T Revolution Co., Ltd.
63.00
-1.56%
3496.T Azoom Co.,Ltd
8,230.00
+1.11%