Tokyo - Delayed Quote JPY
Koryojyuhan Co., Ltd. (3495.T)
1,835.00
0.00
(0.00%)
At close: May 1 at 3:19:09 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 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | - |
| May 1, 2025 | 1,800.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,835.00 | 14,300 |
| Apr 30, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 300 |
| Apr 28, 2025 | 1,814.00 | 1,833.00 | 1,786.00 | 1,786.00 | 1,786.00 | 900 |
| Apr 25, 2025 | 1,800.00 | 1,800.00 | 1,774.00 | 1,774.00 | 1,774.00 | 300 |
| Apr 24, 2025 | 1,775.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,800.00 | 900 |
| Apr 23, 2025 | 1,752.00 | 1,775.00 | 1,752.00 | 1,773.00 | 1,773.00 | 400 |
| Apr 22, 2025 | 1,709.00 | 1,775.00 | 1,669.00 | 1,750.00 | 1,750.00 | 8,700 |
| Apr 21, 2025 | 1,699.00 | 1,710.00 | 1,699.00 | 1,710.00 | 1,710.00 | 1,100 |
| Apr 18, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 300 |
| Apr 17, 2025 | 1,659.00 | 1,699.00 | 1,659.00 | 1,699.00 | 1,699.00 | 1,500 |
| Apr 16, 2025 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,650.00 | 300 |
| Apr 15, 2025 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 200 |
| Apr 14, 2025 | 1,667.00 | 1,667.00 | 1,650.00 | 1,650.00 | 1,650.00 | 500 |
| Apr 11, 2025 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 100 |
| Apr 10, 2025 | 1,632.00 | 1,664.00 | 1,632.00 | 1,664.00 | 1,664.00 | 1,900 |
| Apr 9, 2025 | 1,582.00 | 1,623.00 | 1,582.00 | 1,620.00 | 1,620.00 | 800 |
| Apr 8, 2025 | 1,610.00 | 1,614.00 | 1,600.00 | 1,613.00 | 1,613.00 | 1,300 |
| Apr 7, 2025 | 1,472.00 | 1,624.00 | 1,472.00 | 1,600.00 | 1,600.00 | 5,800 |
| Apr 4, 2025 | 1,660.00 | 1,660.00 | 1,625.00 | 1,625.00 | 1,625.00 | 3,300 |
| Apr 3, 2025 | 1,661.00 | 1,670.00 | 1,661.00 | 1,670.00 | 1,670.00 | 800 |
| Apr 2, 2025 | 1,672.00 | 1,682.00 | 1,661.00 | 1,671.00 | 1,671.00 | 1,000 |
| Apr 1, 2025 | 1,687.00 | 1,700.00 | 1,687.00 | 1,700.00 | 1,700.00 | 1,300 |
| Mar 31, 2025 | 1,705.00 | 1,705.00 | 1,665.00 | 1,665.00 | 1,665.00 | 2,500 |
| Mar 28, 2025 | 27 Dividend | |||||
| Mar 28, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - |
| Mar 27, 2025 | 1,700.00 | 1,700.00 | 1,699.00 | 1,699.00 | 1,672.00 | 300 |
| Mar 26, 2025 | 1,691.00 | 1,700.00 | 1,691.00 | 1,700.00 | 1,672.98 | 500 |
| Mar 25, 2025 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,664.13 | 200 |
| Mar 24, 2025 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,652.32 | 100 |
| Mar 21, 2025 | 1,676.00 | 1,690.00 | 1,650.00 | 1,690.00 | 1,663.14 | 3,200 |
| Mar 19, 2025 | 1,697.00 | 1,697.00 | 1,675.00 | 1,675.00 | 1,648.38 | 1,200 |
| Mar 18, 2025 | 1,702.00 | 1,702.00 | 1,680.00 | 1,697.00 | 1,670.03 | 900 |
| Mar 17, 2025 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,668.06 | 200 |
| Mar 14, 2025 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,648.38 | - |
| Mar 13, 2025 | 1,675.00 | 1,695.00 | 1,675.00 | 1,675.00 | 1,648.38 | 800 |
| Mar 12, 2025 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,648.38 | 300 |
| Mar 11, 2025 | 1,689.00 | 1,716.00 | 1,689.00 | 1,716.00 | 1,688.73 | 200 |
| Mar 10, 2025 | 1,665.00 | 1,700.00 | 1,661.00 | 1,700.00 | 1,672.98 | 1,200 |
| Mar 7, 2025 | 1,655.00 | 1,671.00 | 1,655.00 | 1,671.00 | 1,644.45 | 800 |
| Mar 6, 2025 | 1,700.00 | 1,700.00 | 1,695.00 | 1,695.00 | 1,668.06 | 200 |
| Mar 5, 2025 | 1,700.00 | 1,714.00 | 1,700.00 | 1,700.00 | 1,672.98 | 600 |
| Mar 4, 2025 | 1,715.00 | 1,715.00 | 1,700.00 | 1,700.00 | 1,672.98 | 400 |
| Mar 3, 2025 | 1,683.00 | 1,683.00 | 1,679.00 | 1,679.00 | 1,652.32 | 300 |
| Feb 28, 2025 | 1,693.00 | 1,693.00 | 1,652.00 | 1,652.00 | 1,625.75 | 2,300 |
| Feb 27, 2025 | 1,691.00 | 1,694.00 | 1,691.00 | 1,694.00 | 1,667.08 | 300 |
| Feb 26, 2025 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,666.10 | 200 |
| Feb 25, 2025 | 1,719.00 | 1,719.00 | 1,693.00 | 1,693.00 | 1,666.10 | 1,000 |
| Feb 21, 2025 | 1,691.00 | 1,730.00 | 1,690.00 | 1,720.00 | 1,692.67 | 1,000 |
| Feb 20, 2025 | 1,686.00 | 1,689.00 | 1,686.00 | 1,689.00 | 1,662.16 | 200 |
| Feb 19, 2025 | 1,721.00 | 1,721.00 | 1,680.00 | 1,719.00 | 1,691.68 | 1,200 |
| Feb 18, 2025 | 1,715.00 | 1,720.00 | 1,715.00 | 1,720.00 | 1,692.67 | 400 |
| Feb 17, 2025 | 1,711.00 | 1,738.00 | 1,711.00 | 1,720.00 | 1,692.67 | 1,600 |
| Feb 14, 2025 | 1,722.00 | 1,723.00 | 1,610.00 | 1,671.00 | 1,644.45 | 3,400 |
| Feb 13, 2025 | 1,748.00 | 1,748.00 | 1,711.00 | 1,711.00 | 1,683.81 | 2,000 |
| Feb 12, 2025 | 1,738.00 | 1,748.00 | 1,729.00 | 1,748.00 | 1,720.22 | 2,400 |
| Feb 10, 2025 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,679.87 | 300 |
| Feb 7, 2025 | 1,707.00 | 1,729.00 | 1,707.00 | 1,729.00 | 1,701.52 | 700 |
| Feb 6, 2025 | 1,719.00 | 1,719.00 | 1,704.00 | 1,716.00 | 1,688.73 | 600 |
| Feb 5, 2025 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,712.35 | 100 |
| Feb 4, 2025 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,697.59 | 100 |
| Feb 3, 2025 | 1,744.00 | 1,744.00 | 1,725.00 | 1,725.00 | 1,697.59 | 800 |
| Jan 31, 2025 | 1,706.00 | 1,723.00 | 1,706.00 | 1,723.00 | 1,695.62 | 300 |
| Jan 30, 2025 | 1,740.00 | 1,740.00 | 1,690.00 | 1,700.00 | 1,672.98 | 500 |
| Jan 29, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,672.98 | 100 |
| Jan 28, 2025 | 1,700.00 | 1,701.00 | 1,700.00 | 1,700.00 | 1,672.98 | 300 |
| Jan 27, 2025 | 1,700.00 | 1,701.00 | 1,699.00 | 1,700.00 | 1,672.98 | 2,300 |
| Jan 24, 2025 | 1,718.00 | 1,720.00 | 1,718.00 | 1,720.00 | 1,692.67 | 800 |
| Jan 23, 2025 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,690.70 | 100 |
| Jan 22, 2025 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,672.98 | 900 |
| Jan 21, 2025 | 1,655.00 | 1,720.00 | 1,655.00 | 1,720.00 | 1,692.67 | 2,700 |
| Jan 20, 2025 | 1,640.00 | 1,649.00 | 1,640.00 | 1,649.00 | 1,622.79 | 800 |
| Jan 17, 2025 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,600.16 | - |
| Jan 16, 2025 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,600.16 | - |
| Jan 15, 2025 | 1,632.00 | 1,632.00 | 1,626.00 | 1,626.00 | 1,600.16 | 1,600 |
| Jan 14, 2025 | 1,627.00 | 1,627.00 | 1,605.00 | 1,605.00 | 1,579.49 | 300 |
| Jan 10, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,573.59 | 100 |
| Jan 9, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,573.59 | 300 |
| Jan 8, 2025 | 1,627.00 | 1,627.00 | 1,599.00 | 1,600.00 | 1,574.57 | 700 |
| Jan 7, 2025 | 1,628.00 | 1,628.00 | 1,596.00 | 1,596.00 | 1,570.64 | 900 |
| Jan 6, 2025 | 1,590.00 | 1,639.00 | 1,590.00 | 1,628.00 | 1,602.13 | 1,300 |
| Dec 30, 2024 | 1,579.00 | 1,600.00 | 1,560.00 | 1,577.00 | 1,551.94 | 2,900 |
| Dec 27, 2024 | 1,568.00 | 1,575.00 | 1,568.00 | 1,575.00 | 1,549.97 | 1,700 |
| Dec 26, 2024 | 1,560.00 | 1,564.00 | 1,560.00 | 1,564.00 | 1,539.15 | 1,200 |
| Dec 25, 2024 | 1,559.00 | 1,560.00 | 1,544.00 | 1,560.00 | 1,535.21 | 3,100 |
| Dec 24, 2024 | 1,555.00 | 1,559.00 | 1,555.00 | 1,559.00 | 1,534.22 | 700 |
| Dec 23, 2024 | 1,558.00 | 1,558.00 | 1,545.00 | 1,545.00 | 1,520.45 | 1,100 |
| Dec 20, 2024 | 1,540.00 | 1,556.00 | 1,540.00 | 1,556.00 | 1,531.27 | 900 |
| Dec 19, 2024 | 1,542.00 | 1,542.00 | 1,540.00 | 1,540.00 | 1,515.53 | 600 |
| Dec 18, 2024 | 1,541.00 | 1,574.00 | 1,541.00 | 1,543.00 | 1,518.48 | 1,000 |
| Dec 17, 2024 | 1,560.00 | 1,560.00 | 1,541.00 | 1,541.00 | 1,516.51 | 1,300 |
| Dec 16, 2024 | 1,549.00 | 1,550.00 | 1,549.00 | 1,550.00 | 1,525.37 | 600 |
| Dec 13, 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,515.53 | 600 |
| Dec 12, 2024 | 1,570.00 | 1,574.00 | 1,541.00 | 1,551.00 | 1,526.35 | 4,800 |
| Dec 11, 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,545.05 | 600 |
| Dec 10, 2024 | 1,560.00 | 1,562.00 | 1,537.00 | 1,540.00 | 1,515.53 | 5,600 |
| Dec 9, 2024 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,510.61 | 900 |
| Dec 6, 2024 | 1,531.00 | 1,540.00 | 1,530.00 | 1,531.00 | 1,506.67 | 1,700 |
| Dec 5, 2024 | 1,525.00 | 1,532.00 | 1,525.00 | 1,531.00 | 1,506.67 | 11,200 |
| Dec 4, 2024 | 1,530.00 | 1,530.00 | 1,525.00 | 1,525.00 | 1,500.77 | 600 |
| Dec 3, 2024 | 1,530.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,505.69 | 4,500 |
| Dec 2, 2024 | 1,526.00 | 1,562.00 | 1,526.00 | 1,526.00 | 1,501.75 | 1,300 |
| Nov 29, 2024 | 1,530.00 | 1,531.00 | 1,530.00 | 1,530.00 | 1,505.69 | 600 |
| Nov 28, 2024 | 1,535.00 | 1,535.00 | 1,481.00 | 1,481.00 | 1,457.46 | 2,500 |
| Nov 27, 2024 | 1,535.00 | 1,564.00 | 1,535.00 | 1,536.00 | 1,511.59 | 900 |
| Nov 26, 2024 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,505.69 | 4,400 |
| Nov 25, 2024 | 1,540.00 | 1,541.00 | 1,540.00 | 1,540.00 | 1,515.53 | 1,400 |
| Nov 22, 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,515.53 | 300 |
| Nov 21, 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,515.53 | 1,000 |
| Nov 20, 2024 | 1,540.00 | 1,541.00 | 1,540.00 | 1,540.00 | 1,515.53 | 1,200 |
| Nov 19, 2024 | 1,550.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,525.37 | 10,400 |
| Nov 18, 2024 | 1,541.00 | 1,555.00 | 1,540.00 | 1,555.00 | 1,530.29 | 3,600 |
| Nov 15, 2024 | 1,557.00 | 1,560.00 | 1,522.00 | 1,545.00 | 1,520.45 | 2,800 |
| Nov 14, 2024 | 1,540.00 | 1,560.00 | 1,525.00 | 1,548.00 | 1,523.40 | 8,000 |
| Nov 13, 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,515.53 | 100 |
| Nov 12, 2024 | 1,539.00 | 1,540.00 | 1,539.00 | 1,540.00 | 1,515.53 | 1,000 |
| Nov 11, 2024 | 1,526.00 | 1,540.00 | 1,526.00 | 1,540.00 | 1,515.53 | 2,100 |
| Nov 8, 2024 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,501.75 | 200 |
| Nov 7, 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,500.77 | - |
| Nov 6, 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,500.77 | 100 |
| Nov 5, 2024 | 1,536.00 | 1,536.00 | 1,525.00 | 1,525.00 | 1,500.77 | 2,200 |
| Nov 1, 2024 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,512.57 | - |
| Oct 31, 2024 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,512.57 | - |
| Oct 30, 2024 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,512.57 | - |
| Oct 29, 2024 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,512.57 | 700 |
| Oct 28, 2024 | 1,536.00 | 1,537.00 | 1,536.00 | 1,537.00 | 1,512.57 | 600 |
| Oct 25, 2024 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,513.56 | 200 |
| Oct 24, 2024 | 1,537.00 | 1,538.00 | 1,537.00 | 1,538.00 | 1,513.56 | 500 |
| Oct 23, 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,517.49 | 500 |
| Oct 22, 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,517.49 | - |
| Oct 21, 2024 | 1,545.00 | 1,545.00 | 1,542.00 | 1,542.00 | 1,517.49 | 700 |
| Oct 18, 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,495.84 | - |
| Oct 17, 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,495.84 | - |
| Oct 16, 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,495.84 | - |
| Oct 15, 2024 | 1,520.00 | 1,521.00 | 1,515.00 | 1,520.00 | 1,495.84 | 3,300 |
| Oct 11, 2024 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,489.94 | - |
| Oct 10, 2024 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,489.94 | 500 |
| Oct 9, 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,500.77 | 100 |
| Oct 8, 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,500.77 | 100 |
| Oct 7, 2024 | 1,520.00 | 1,544.00 | 1,520.00 | 1,525.00 | 1,500.77 | 800 |
| Oct 4, 2024 | 1,545.00 | 1,548.00 | 1,545.00 | 1,545.00 | 1,520.45 | 500 |
| Oct 3, 2024 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,486.99 | - |
| Oct 2, 2024 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,486.99 | 100 |
| Oct 1, 2024 | 1,549.00 | 1,549.00 | 1,501.00 | 1,528.00 | 1,503.72 | 600 |
| Sep 30, 2024 | 1,518.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,525.37 | 600 |
| Sep 27, 2024 | 25 Dividend | |||||
| Sep 27, 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,505.69 | - |
| Sep 26, 2024 | 1,529.00 | 1,530.00 | 1,529.00 | 1,530.00 | 1,481.08 | 700 |
| Sep 25, 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,480.11 | 500 |
| Sep 24, 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,476.24 | 400 |
| Sep 20, 2024 | 1,520.00 | 1,525.00 | 1,510.00 | 1,525.00 | 1,476.24 | 1,400 |
| Sep 19, 2024 | 1,520.00 | 1,520.00 | 1,506.00 | 1,506.00 | 1,457.85 | 300 |
| Sep 18, 2024 | 1,512.00 | 1,518.00 | 1,512.00 | 1,518.00 | 1,469.47 | 700 |
| Sep 17, 2024 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,452.04 | 700 |
| Sep 13, 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,467.53 | 200 |
| Sep 12, 2024 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,468.50 | 800 |
| Sep 11, 2024 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,468.50 | - |
| Sep 10, 2024 | 1,508.00 | 1,517.00 | 1,508.00 | 1,517.00 | 1,468.50 | 300 |
| Sep 9, 2024 | 1,484.00 | 1,495.00 | 1,484.00 | 1,495.00 | 1,447.20 | 200 |
| Sep 6, 2024 | 1,491.00 | 1,491.00 | 1,470.00 | 1,490.00 | 1,442.36 | 1,600 |
| Sep 5, 2024 | 1,486.00 | 1,497.00 | 1,486.00 | 1,497.00 | 1,449.14 | 300 |
| Sep 4, 2024 | 1,491.00 | 1,491.00 | 1,484.00 | 1,488.00 | 1,440.43 | 2,200 |
| Sep 3, 2024 | 1,520.00 | 1,520.00 | 1,500.00 | 1,504.00 | 1,455.91 | 400 |
| Sep 2, 2024 | 1,515.00 | 1,520.00 | 1,515.00 | 1,520.00 | 1,471.40 | 500 |
| Aug 30, 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,471.40 | 100 |
| Aug 29, 2024 | 1,517.00 | 1,520.00 | 1,517.00 | 1,520.00 | 1,471.40 | 700 |
| Aug 28, 2024 | 1,500.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,452.04 | 1,200 |
| Aug 27, 2024 | 1,504.00 | 1,504.00 | 1,500.00 | 1,500.00 | 1,452.04 | 600 |
| Aug 26, 2024 | 1,499.00 | 1,505.00 | 1,498.00 | 1,505.00 | 1,456.88 | 800 |
| Aug 23, 2024 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,451.07 | 100 |
| Aug 22, 2024 | 1,500.00 | 1,501.00 | 1,500.00 | 1,500.00 | 1,452.04 | 700 |
| Aug 21, 2024 | 1,490.00 | 1,490.00 | 1,482.00 | 1,490.00 | 1,442.36 | 500 |
| Aug 20, 2024 | 1,480.00 | 1,490.00 | 1,480.00 | 1,490.00 | 1,442.36 | 300 |
| Aug 19, 2024 | 1,468.00 | 1,470.00 | 1,468.00 | 1,470.00 | 1,423.00 | 200 |
| Aug 16, 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,418.16 | - |
| Aug 15, 2024 | 1,489.00 | 1,489.00 | 1,465.00 | 1,465.00 | 1,418.16 | 500 |
| Aug 14, 2024 | 1,468.00 | 1,488.00 | 1,468.00 | 1,488.00 | 1,440.43 | 500 |
| Aug 13, 2024 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,421.07 | 100 |
| Aug 9, 2024 | 1,479.00 | 1,515.00 | 1,466.00 | 1,468.00 | 1,421.07 | 2,100 |
| Aug 8, 2024 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,427.84 | - |
| Aug 7, 2024 | 1,450.00 | 1,475.00 | 1,450.00 | 1,475.00 | 1,427.84 | 1,600 |
| Aug 6, 2024 | 1,421.00 | 1,481.00 | 1,421.00 | 1,450.00 | 1,403.64 | 800 |
| Aug 5, 2024 | 1,400.00 | 1,400.00 | 1,359.00 | 1,359.00 | 1,315.55 | 6,000 |
| Aug 2, 2024 | 1,465.00 | 1,480.00 | 1,440.00 | 1,440.00 | 1,393.96 | 24,200 |
| Aug 1, 2024 | 1,530.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,447.20 | 4,200 |
| Jul 31, 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,481.08 | - |
| Jul 30, 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,481.08 | 200 |
| Jul 29, 2024 | 1,540.00 | 1,548.00 | 1,530.00 | 1,530.00 | 1,481.08 | 1,300 |
| Jul 26, 2024 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,479.15 | 100 |
| Jul 25, 2024 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,479.15 | 400 |
| Jul 24, 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,480.11 | 100 |
| Jul 23, 2024 | 1,530.00 | 1,530.00 | 1,528.00 | 1,528.00 | 1,479.15 | 400 |
| Jul 22, 2024 | 1,527.00 | 1,530.00 | 1,527.00 | 1,530.00 | 1,481.08 | 1,900 |
| Jul 19, 2024 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,478.18 | - |
| Jul 18, 2024 | 1,526.00 | 1,527.00 | 1,526.00 | 1,527.00 | 1,478.18 | 600 |
| Jul 17, 2024 | 1,529.00 | 1,535.00 | 1,529.00 | 1,535.00 | 1,485.92 | 900 |
| Jul 16, 2024 | 1,525.00 | 1,532.00 | 1,517.00 | 1,532.00 | 1,483.02 | 2,600 |
| Jul 12, 2024 | 1,523.00 | 1,523.00 | 1,516.00 | 1,516.00 | 1,467.53 | 500 |
| Jul 11, 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,466.56 | - |
| Jul 10, 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,466.56 | - |
| Jul 9, 2024 | 1,517.00 | 1,520.00 | 1,510.00 | 1,515.00 | 1,466.56 | 1,800 |
| Jul 8, 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,461.72 | 400 |
| Jul 5, 2024 | 1,505.00 | 1,518.00 | 1,505.00 | 1,510.00 | 1,461.72 | 600 |
| Jul 4, 2024 | 1,508.00 | 1,515.00 | 1,508.00 | 1,510.00 | 1,461.72 | 800 |
| Jul 3, 2024 | 1,516.00 | 1,516.00 | 1,503.00 | 1,510.00 | 1,461.72 | 400 |
| Jul 2, 2024 | 1,510.00 | 1,510.00 | 1,504.00 | 1,504.00 | 1,455.91 | 900 |
| Jul 1, 2024 | 1,505.00 | 1,509.00 | 1,503.00 | 1,503.00 | 1,454.95 | 500 |
| Jun 28, 2024 | 1,506.00 | 1,510.00 | 1,503.00 | 1,503.00 | 1,454.95 | 1,300 |
| Jun 27, 2024 | 1,507.00 | 1,507.00 | 1,501.00 | 1,503.00 | 1,454.95 | 400 |
| Jun 26, 2024 | 1,500.00 | 1,501.00 | 1,500.00 | 1,501.00 | 1,453.01 | 700 |
| Jun 25, 2024 | 1,490.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,452.04 | 1,000 |
| Jun 24, 2024 | 1,485.00 | 1,490.00 | 1,470.00 | 1,490.00 | 1,442.36 | 1,100 |
| Jun 21, 2024 | 1,486.00 | 1,500.00 | 1,486.00 | 1,500.00 | 1,452.04 | 1,500 |
| Jun 20, 2024 | 1,488.00 | 1,488.00 | 1,470.00 | 1,486.00 | 1,438.49 | 1,600 |
| Jun 19, 2024 | 1,460.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,437.52 | 700 |
| Jun 18, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,403.64 | - |
| Jun 17, 2024 | 1,472.00 | 1,472.00 | 1,450.00 | 1,450.00 | 1,403.64 | 2,300 |
| Jun 14, 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,423.00 | 13,900 |
| Jun 13, 2024 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,427.84 | 400 |
| Jun 12, 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,432.68 | 100 |
| Jun 11, 2024 | 1,476.00 | 1,480.00 | 1,475.00 | 1,475.00 | 1,427.84 | 400 |
| Jun 10, 2024 | 1,499.00 | 1,499.00 | 1,470.00 | 1,477.00 | 1,429.78 | 2,000 |
| Jun 7, 2024 | 1,498.00 | 1,500.00 | 1,495.00 | 1,499.00 | 1,451.07 | 4,200 |
| Jun 6, 2024 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,447.20 | 100 |
| Jun 5, 2024 | 1,498.00 | 1,498.00 | 1,493.00 | 1,495.00 | 1,447.20 | 400 |
| Jun 4, 2024 | 1,487.00 | 1,490.00 | 1,487.00 | 1,490.00 | 1,442.36 | 1,100 |
| Jun 3, 2024 | 1,477.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,423.00 | 2,200 |
| May 31, 2024 | 1,492.00 | 1,492.00 | 1,490.00 | 1,490.00 | 1,442.36 | 1,300 |
| May 30, 2024 | 1,470.00 | 1,471.00 | 1,470.00 | 1,471.00 | 1,423.97 | 700 |
| May 29, 2024 | 1,491.00 | 1,491.00 | 1,478.00 | 1,478.00 | 1,430.75 | 200 |
| May 28, 2024 | 1,473.00 | 1,473.00 | 1,470.00 | 1,470.00 | 1,423.00 | 1,500 |
| May 27, 2024 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,424.94 | 700 |
| May 24, 2024 | 1,475.00 | 1,475.00 | 1,474.00 | 1,474.00 | 1,426.87 | 1,100 |
| May 23, 2024 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,427.84 | 1,000 |
| May 22, 2024 | 1,475.00 | 1,476.00 | 1,475.00 | 1,475.00 | 1,427.84 | 300 |
| May 21, 2024 | 1,479.00 | 1,479.00 | 1,472.00 | 1,472.00 | 1,424.94 | 2,000 |
| May 20, 2024 | 1,478.00 | 1,480.00 | 1,478.00 | 1,479.00 | 1,431.71 | 600 |
| May 17, 2024 | 1,490.00 | 1,490.00 | 1,476.00 | 1,478.00 | 1,430.75 | 1,000 |
| May 16, 2024 | 1,514.00 | 1,514.00 | 1,490.00 | 1,490.00 | 1,442.36 | 700 |
| May 15, 2024 | 1,519.00 | 1,519.00 | 1,471.00 | 1,487.00 | 1,439.46 | 1,900 |
| May 14, 2024 | 1,481.00 | 1,510.00 | 1,478.00 | 1,510.00 | 1,461.72 | 3,800 |
| May 13, 2024 | 1,460.00 | 1,461.00 | 1,454.00 | 1,454.00 | 1,407.51 | 3,400 |
| May 10, 2024 | 1,461.00 | 1,461.00 | 1,460.00 | 1,460.00 | 1,413.32 | 1,300 |
| May 9, 2024 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,417.19 | 100 |
| May 8, 2024 | 1,470.00 | 1,470.00 | 1,468.00 | 1,469.00 | 1,422.03 | 1,500 |
| May 7, 2024 | 1,487.00 | 1,487.00 | 1,450.00 | 1,469.00 | 1,422.03 | 1,500 |
| May 2, 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,423.00 | - |
Related Tickers
4262.T NIFTY Lifestyle Co., Ltd.
1,260.00
+2.27%
3490.T Azplanning Co.,Ltd.
2,419.00
+0.04%
4437.T gooddays holdings, Inc.
656.00
-1.50%
3497.T LeTech Corporation
1,493.00
-0.07%
3465.T Ki-Star Real Estate Co.,Ltd
4,945.00
-0.60%
3486.T Global Link Management Inc.
1,933.00
-0.31%
3489.T FaithNetwork Co.,Ltd
1,955.00
-0.51%
3467.T Agratio urban design Inc.
1,646.00
+0.06%
4487.T Spacemarket,Inc.
293.00
-1.68%
3484.T Innovation Holdings CO.,LTD.
930.00
-0.64%