Tokyo - Delayed Quote JPY
Econach Holdings Co.,Ltd. (3521.T)
146.00
0.00
(0.00%)
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 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | 31,800 |
| May 1, 2025 | 147.00 | 147.00 | 143.00 | 146.00 | 146.00 | 47,600 |
| Apr 30, 2025 | 146.00 | 147.00 | 143.00 | 147.00 | 147.00 | 62,000 |
| Apr 28, 2025 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 61,100 |
| Apr 25, 2025 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | 25,000 |
| Apr 24, 2025 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | 31,000 |
| Apr 23, 2025 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | 61,900 |
| Apr 22, 2025 | 141.00 | 152.00 | 137.00 | 142.00 | 142.00 | 513,500 |
| Apr 21, 2025 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | 66,800 |
| Apr 18, 2025 | 142.00 | 146.00 | 141.00 | 146.00 | 146.00 | 106,300 |
| Apr 17, 2025 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 51,900 |
| Apr 16, 2025 | 142.00 | 142.00 | 138.00 | 139.00 | 139.00 | 67,700 |
| Apr 15, 2025 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 69,500 |
| Apr 14, 2025 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | 81,300 |
| Apr 11, 2025 | 133.00 | 141.00 | 133.00 | 141.00 | 141.00 | 127,500 |
| Apr 10, 2025 | 139.00 | 140.00 | 136.00 | 140.00 | 140.00 | 218,100 |
| Apr 9, 2025 | 132.00 | 134.00 | 128.00 | 130.00 | 130.00 | 197,100 |
| Apr 8, 2025 | 131.00 | 137.00 | 130.00 | 136.00 | 136.00 | 164,500 |
| Apr 7, 2025 | 122.00 | 141.00 | 120.00 | 124.00 | 124.00 | 2,060,100 |
| Apr 4, 2025 | 134.00 | 145.00 | 129.00 | 137.00 | 137.00 | 1,600,700 |
| Apr 3, 2025 | 137.00 | 140.00 | 135.00 | 138.00 | 138.00 | 180,900 |
| Apr 2, 2025 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | 159,600 |
| Apr 1, 2025 | 153.00 | 168.00 | 142.00 | 143.00 | 143.00 | 1,805,700 |
| Mar 31, 2025 | 153.00 | 154.00 | 148.00 | 151.00 | 151.00 | 229,700 |
| Mar 28, 2025 | 5 Dividend | |||||
| Mar 28, 2025 | 157.00 | 160.00 | 153.00 | 155.00 | 155.00 | 245,800 |
| Mar 27, 2025 | 169.00 | 169.00 | 162.00 | 164.00 | 159.00 | 228,100 |
| Mar 26, 2025 | 164.00 | 170.00 | 164.00 | 166.00 | 160.94 | 93,000 |
| Mar 25, 2025 | 166.00 | 166.00 | 163.00 | 163.00 | 158.03 | 56,400 |
| Mar 24, 2025 | 167.00 | 167.00 | 163.00 | 163.00 | 158.03 | 75,700 |
| Mar 21, 2025 | 168.00 | 169.00 | 165.00 | 167.00 | 161.91 | 106,400 |
| Mar 19, 2025 | 164.00 | 171.00 | 164.00 | 167.00 | 161.91 | 214,200 |
| Mar 18, 2025 | 162.00 | 165.00 | 160.00 | 163.00 | 158.03 | 151,700 |
| Mar 17, 2025 | 162.00 | 163.00 | 159.00 | 159.00 | 154.15 | 138,100 |
| Mar 14, 2025 | 162.00 | 164.00 | 160.00 | 162.00 | 157.06 | 144,400 |
| Mar 13, 2025 | 172.00 | 179.00 | 162.00 | 162.00 | 157.06 | 591,700 |
| Mar 12, 2025 | 165.00 | 171.00 | 163.00 | 167.00 | 161.91 | 234,900 |
| Mar 11, 2025 | 170.00 | 170.00 | 161.00 | 164.00 | 159.00 | 572,800 |
| Mar 10, 2025 | 173.00 | 178.00 | 173.00 | 174.00 | 168.70 | 217,600 |
| Mar 7, 2025 | 182.00 | 186.00 | 176.00 | 176.00 | 170.63 | 784,800 |
| Mar 6, 2025 | 176.00 | 185.00 | 172.00 | 181.00 | 175.48 | 661,200 |
| Mar 5, 2025 | 174.00 | 182.00 | 169.00 | 178.00 | 172.57 | 604,200 |
| Mar 4, 2025 | 179.00 | 181.00 | 172.00 | 177.00 | 171.60 | 477,900 |
| Mar 3, 2025 | 185.00 | 190.00 | 174.00 | 180.00 | 174.51 | 1,791,600 |
| Feb 28, 2025 | 168.00 | 182.00 | 157.00 | 182.00 | 176.45 | 2,029,300 |
| Feb 27, 2025 | 179.00 | 202.00 | 168.00 | 173.00 | 167.73 | 9,826,700 |
| Feb 26, 2025 | 133.00 | 183.00 | 129.00 | 169.00 | 163.85 | 13,163,900 |
| Feb 25, 2025 | 136.00 | 136.00 | 133.00 | 133.00 | 128.95 | 84,100 |
| Feb 21, 2025 | 135.00 | 135.00 | 134.00 | 134.00 | 129.91 | 54,700 |
| Feb 20, 2025 | 134.00 | 136.00 | 134.00 | 135.00 | 130.88 | 34,400 |
| Feb 19, 2025 | 135.00 | 135.00 | 133.00 | 135.00 | 130.88 | 29,400 |
| Feb 18, 2025 | 138.00 | 138.00 | 134.00 | 134.00 | 129.91 | 31,000 |
| Feb 17, 2025 | 136.00 | 137.00 | 135.00 | 137.00 | 132.82 | 36,400 |
| Feb 14, 2025 | 132.00 | 135.00 | 132.00 | 133.00 | 128.95 | 60,400 |
| Feb 13, 2025 | 135.00 | 135.00 | 132.00 | 132.00 | 127.98 | 75,300 |
| Feb 12, 2025 | 134.00 | 135.00 | 133.00 | 133.00 | 128.95 | 60,900 |
| Feb 10, 2025 | 137.00 | 137.00 | 132.00 | 135.00 | 130.88 | 95,500 |
| Feb 7, 2025 | 139.00 | 140.00 | 129.00 | 135.00 | 130.88 | 383,900 |
| Feb 6, 2025 | 139.00 | 141.00 | 136.00 | 141.00 | 136.70 | 130,800 |
| Feb 5, 2025 | 134.00 | 139.00 | 133.00 | 139.00 | 134.76 | 144,100 |
| Feb 4, 2025 | 132.00 | 137.00 | 131.00 | 132.00 | 127.98 | 234,400 |
| Feb 3, 2025 | 130.00 | 132.00 | 129.00 | 130.00 | 126.04 | 51,300 |
| Jan 31, 2025 | 127.00 | 130.00 | 127.00 | 130.00 | 126.04 | 61,500 |
| Jan 30, 2025 | 132.00 | 132.00 | 124.00 | 124.00 | 120.22 | 336,900 |
| Jan 29, 2025 | 131.00 | 132.00 | 130.00 | 132.00 | 127.98 | 33,900 |
| Jan 28, 2025 | 131.00 | 132.00 | 130.00 | 132.00 | 127.98 | 41,400 |
| Jan 27, 2025 | 129.00 | 132.00 | 128.00 | 132.00 | 127.98 | 80,200 |
| Jan 24, 2025 | 128.00 | 129.00 | 127.00 | 129.00 | 125.07 | 80,400 |
| Jan 23, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 124.10 | 34,200 |
| Jan 22, 2025 | 124.00 | 130.00 | 124.00 | 128.00 | 124.10 | 114,700 |
| Jan 21, 2025 | 123.00 | 124.00 | 122.00 | 124.00 | 120.22 | 22,900 |
| Jan 20, 2025 | 121.00 | 125.00 | 121.00 | 123.00 | 119.25 | 52,200 |
| Jan 17, 2025 | 121.00 | 122.00 | 121.00 | 121.00 | 117.31 | 81,300 |
| Jan 16, 2025 | 125.00 | 125.00 | 122.00 | 122.00 | 118.28 | 157,700 |
| Jan 15, 2025 | 125.00 | 126.00 | 123.00 | 125.00 | 121.19 | 67,000 |
| Jan 14, 2025 | 132.00 | 132.00 | 121.00 | 126.00 | 122.16 | 182,300 |
| Jan 10, 2025 | 129.00 | 132.00 | 129.00 | 131.00 | 127.01 | 128,300 |
| Jan 9, 2025 | 124.00 | 134.00 | 124.00 | 129.00 | 125.07 | 323,200 |
| Jan 8, 2025 | 122.00 | 124.00 | 122.00 | 123.00 | 119.25 | 53,500 |
| Jan 7, 2025 | 118.00 | 123.00 | 117.00 | 121.00 | 117.31 | 165,000 |
| Jan 6, 2025 | 115.00 | 120.00 | 115.00 | 117.00 | 113.43 | 285,700 |
| Dec 30, 2024 | 115.00 | 115.00 | 113.00 | 114.00 | 110.52 | 67,200 |
| Dec 27, 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 110.52 | 68,600 |
| Dec 26, 2024 | 113.00 | 115.00 | 112.00 | 113.00 | 109.55 | 124,100 |
| Dec 25, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 108.59 | 64,100 |
| Dec 24, 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 109.55 | 23,800 |
| Dec 23, 2024 | 113.00 | 114.00 | 113.00 | 113.00 | 109.55 | 36,800 |
| Dec 20, 2024 | 113.00 | 114.00 | 113.00 | 113.00 | 109.55 | 41,700 |
| Dec 19, 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 108.59 | 44,000 |
| Dec 18, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 108.59 | 26,100 |
| Dec 17, 2024 | 113.00 | 113.00 | 111.00 | 113.00 | 109.55 | 198,300 |
| Dec 16, 2024 | 113.00 | 114.00 | 112.00 | 112.00 | 108.59 | 99,400 |
| Dec 13, 2024 | 114.00 | 115.00 | 113.00 | 114.00 | 110.52 | 37,000 |
| Dec 12, 2024 | 115.00 | 115.00 | 114.00 | 115.00 | 111.49 | 10,800 |
| Dec 11, 2024 | 115.00 | 116.00 | 114.00 | 115.00 | 111.49 | 82,100 |
| Dec 10, 2024 | 116.00 | 116.00 | 114.00 | 115.00 | 111.49 | 57,600 |
| Dec 9, 2024 | 114.00 | 116.00 | 114.00 | 116.00 | 112.46 | 77,800 |
| Dec 6, 2024 | 114.00 | 115.00 | 113.00 | 113.00 | 109.55 | 55,200 |
| Dec 5, 2024 | 117.00 | 117.00 | 113.00 | 115.00 | 111.49 | 76,500 |
| Dec 4, 2024 | 115.00 | 117.00 | 113.00 | 117.00 | 113.43 | 103,900 |
| Dec 3, 2024 | 114.00 | 115.00 | 113.00 | 115.00 | 111.49 | 42,900 |
| Dec 2, 2024 | 115.00 | 115.00 | 114.00 | 115.00 | 111.49 | 36,800 |
| Nov 29, 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 111.49 | 34,500 |
| Nov 28, 2024 | 114.00 | 115.00 | 113.00 | 113.00 | 109.55 | 39,400 |
| Nov 27, 2024 | 116.00 | 116.00 | 113.00 | 114.00 | 110.52 | 84,300 |
| Nov 26, 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 111.49 | 40,500 |
| Nov 25, 2024 | 115.00 | 117.00 | 114.00 | 116.00 | 112.46 | 107,600 |
| Nov 22, 2024 | 114.00 | 114.00 | 113.00 | 114.00 | 110.52 | 40,400 |
| Nov 21, 2024 | 115.00 | 116.00 | 111.00 | 113.00 | 109.55 | 255,100 |
| Nov 20, 2024 | 115.00 | 116.00 | 114.00 | 115.00 | 111.49 | 55,100 |
| Nov 19, 2024 | 115.00 | 116.00 | 114.00 | 115.00 | 111.49 | 40,800 |
| Nov 18, 2024 | 114.00 | 116.00 | 114.00 | 114.00 | 110.52 | 57,200 |
| Nov 15, 2024 | 113.00 | 116.00 | 111.00 | 114.00 | 110.52 | 177,400 |
| Nov 14, 2024 | 120.00 | 129.00 | 110.00 | 113.00 | 109.55 | 813,500 |
| Nov 13, 2024 | 118.00 | 118.00 | 114.00 | 116.00 | 112.46 | 324,900 |
| Nov 12, 2024 | 119.00 | 120.00 | 116.00 | 120.00 | 116.34 | 256,100 |
| Nov 11, 2024 | 121.00 | 122.00 | 116.00 | 120.00 | 116.34 | 885,600 |
| Nov 8, 2024 | 124.00 | 151.00 | 121.00 | 126.00 | 122.16 | 7,481,200 |
| Nov 7, 2024 | 113.00 | 117.00 | 112.00 | 114.00 | 110.52 | 99,100 |
| Nov 6, 2024 | 113.00 | 113.00 | 111.00 | 113.00 | 109.55 | 26,600 |
| Nov 5, 2024 | 111.00 | 112.00 | 110.00 | 112.00 | 108.59 | 21,600 |
| Nov 1, 2024 | 108.00 | 111.00 | 108.00 | 110.00 | 106.65 | 23,000 |
| Oct 31, 2024 | 110.00 | 110.00 | 108.00 | 109.00 | 105.68 | 55,800 |
| Oct 30, 2024 | 111.00 | 112.00 | 109.00 | 109.00 | 105.68 | 158,600 |
| Oct 29, 2024 | 112.00 | 112.00 | 110.00 | 112.00 | 108.59 | 26,100 |
| Oct 28, 2024 | 110.00 | 112.00 | 110.00 | 111.00 | 107.62 | 22,500 |
| Oct 25, 2024 | 114.00 | 114.00 | 110.00 | 110.00 | 106.65 | 65,100 |
| Oct 24, 2024 | 111.00 | 114.00 | 110.00 | 114.00 | 110.52 | 37,400 |
| Oct 23, 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 107.62 | 17,600 |
| Oct 22, 2024 | 113.00 | 113.00 | 111.00 | 112.00 | 108.59 | 32,500 |
| Oct 21, 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 108.59 | 17,700 |
| Oct 18, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 108.59 | 4,100 |
| Oct 17, 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 109.55 | 26,200 |
| Oct 16, 2024 | 112.00 | 113.00 | 111.00 | 112.00 | 108.59 | 32,900 |
| Oct 15, 2024 | 113.00 | 114.00 | 112.00 | 112.00 | 108.59 | 26,000 |
| Oct 11, 2024 | 113.00 | 115.00 | 112.00 | 114.00 | 110.52 | 46,500 |
| Oct 10, 2024 | 115.00 | 115.00 | 113.00 | 114.00 | 110.52 | 26,100 |
| Oct 9, 2024 | 114.00 | 115.00 | 114.00 | 114.00 | 110.52 | 9,800 |
| Oct 8, 2024 | 115.00 | 116.00 | 114.00 | 114.00 | 110.52 | 22,600 |
| Oct 7, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 111.49 | 16,100 |
| Oct 4, 2024 | 116.00 | 117.00 | 115.00 | 116.00 | 112.46 | 51,200 |
| Oct 3, 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 112.46 | 21,900 |
| Oct 2, 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 110.52 | 28,800 |
| Oct 1, 2024 | 116.00 | 116.00 | 115.00 | 116.00 | 112.46 | 11,800 |
| Sep 30, 2024 | 114.00 | 115.00 | 112.00 | 115.00 | 111.49 | 35,300 |
| Sep 27, 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 110.52 | 21,600 |
| Sep 26, 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 112.46 | 23,000 |
| Sep 25, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 111.49 | 15,400 |
| Sep 24, 2024 | 117.00 | 117.00 | 115.00 | 116.00 | 112.46 | 26,100 |
| Sep 20, 2024 | 117.00 | 118.00 | 116.00 | 117.00 | 113.43 | 19,800 |
| Sep 19, 2024 | 116.00 | 116.00 | 114.00 | 116.00 | 112.46 | 13,800 |
| Sep 18, 2024 | 116.00 | 116.00 | 114.00 | 115.00 | 111.49 | 20,700 |
| Sep 17, 2024 | 114.00 | 115.00 | 113.00 | 115.00 | 111.49 | 21,300 |
| Sep 13, 2024 | 114.00 | 115.00 | 113.00 | 113.00 | 109.55 | 25,700 |
| Sep 12, 2024 | 113.00 | 115.00 | 112.00 | 113.00 | 109.55 | 65,000 |
| Sep 11, 2024 | 116.00 | 130.00 | 112.00 | 112.00 | 108.59 | 506,600 |
| Sep 10, 2024 | 114.00 | 116.00 | 113.00 | 113.00 | 109.55 | 29,500 |
| Sep 9, 2024 | 112.00 | 115.00 | 112.00 | 113.00 | 109.55 | 34,900 |
| Sep 6, 2024 | 115.00 | 115.00 | 113.00 | 114.00 | 110.52 | 34,200 |
| Sep 5, 2024 | 113.00 | 117.00 | 113.00 | 116.00 | 112.46 | 43,100 |
| Sep 4, 2024 | 117.00 | 117.00 | 112.00 | 112.00 | 108.59 | 135,200 |
| Sep 3, 2024 | 118.00 | 119.00 | 117.00 | 119.00 | 115.37 | 13,400 |
| Sep 2, 2024 | 119.00 | 119.00 | 116.00 | 117.00 | 113.43 | 39,900 |
| Aug 30, 2024 | 119.00 | 123.00 | 118.00 | 119.00 | 115.37 | 82,400 |
| Aug 29, 2024 | 119.00 | 119.00 | 117.00 | 117.00 | 113.43 | 51,600 |
| Aug 28, 2024 | 116.00 | 120.00 | 115.00 | 119.00 | 115.37 | 195,500 |
| Aug 27, 2024 | 116.00 | 116.00 | 114.00 | 116.00 | 112.46 | 20,000 |
| Aug 26, 2024 | 114.00 | 115.00 | 112.00 | 114.00 | 110.52 | 45,600 |
| Aug 23, 2024 | 115.00 | 116.00 | 114.00 | 114.00 | 110.52 | 21,100 |
| Aug 22, 2024 | 116.00 | 117.00 | 113.00 | 115.00 | 111.49 | 53,000 |
| Aug 21, 2024 | 114.00 | 117.00 | 113.00 | 117.00 | 113.43 | 37,300 |
| Aug 20, 2024 | 114.00 | 115.00 | 113.00 | 115.00 | 111.49 | 13,000 |
| Aug 19, 2024 | 115.00 | 116.00 | 112.00 | 113.00 | 109.55 | 60,300 |
| Aug 16, 2024 | 115.00 | 116.00 | 113.00 | 114.00 | 110.52 | 53,900 |
| Aug 15, 2024 | 117.00 | 117.00 | 112.00 | 114.00 | 110.52 | 69,200 |
| Aug 14, 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 113.43 | 7,800 |
| Aug 13, 2024 | 117.00 | 118.00 | 116.00 | 116.00 | 112.46 | 19,700 |
| Aug 9, 2024 | 117.00 | 118.00 | 114.00 | 116.00 | 112.46 | 60,700 |
| Aug 8, 2024 | 113.00 | 115.00 | 111.00 | 113.00 | 109.55 | 29,600 |
| Aug 7, 2024 | 106.00 | 115.00 | 106.00 | 113.00 | 109.55 | 54,900 |
| Aug 6, 2024 | 107.00 | 111.00 | 105.00 | 108.00 | 104.71 | 94,500 |
| Aug 5, 2024 | 120.00 | 121.00 | 90.00 | 101.00 | 97.92 | 222,900 |
| Aug 2, 2024 | 125.00 | 126.00 | 122.00 | 122.00 | 118.28 | 58,600 |
| Aug 1, 2024 | 128.00 | 128.00 | 125.00 | 126.00 | 122.16 | 59,800 |
| Jul 31, 2024 | 127.00 | 128.00 | 126.00 | 128.00 | 124.10 | 70,400 |
| Jul 30, 2024 | 131.00 | 131.00 | 127.00 | 127.00 | 123.13 | 135,000 |
| Jul 29, 2024 | 130.00 | 131.00 | 129.00 | 131.00 | 127.01 | 26,500 |
| Jul 26, 2024 | 130.00 | 131.00 | 129.00 | 130.00 | 126.04 | 25,300 |
| Jul 25, 2024 | 131.00 | 132.00 | 129.00 | 129.00 | 125.07 | 34,000 |
| Jul 24, 2024 | 133.00 | 133.00 | 131.00 | 132.00 | 127.98 | 10,900 |
| Jul 23, 2024 | 131.00 | 133.00 | 131.00 | 133.00 | 128.95 | 14,500 |
| Jul 22, 2024 | 132.00 | 132.00 | 130.00 | 132.00 | 127.98 | 24,300 |
| Jul 19, 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 127.98 | 8,200 |
| Jul 18, 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 127.01 | 16,200 |
| Jul 17, 2024 | 131.00 | 133.00 | 131.00 | 133.00 | 128.95 | 19,400 |
| Jul 16, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 126.04 | 26,100 |
| Jul 12, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 126.04 | 23,500 |
| Jul 11, 2024 | 130.00 | 132.00 | 130.00 | 130.00 | 126.04 | 33,700 |
| Jul 10, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 126.04 | 29,600 |
| Jul 9, 2024 | 132.00 | 133.00 | 130.00 | 130.00 | 126.04 | 106,600 |
| Jul 8, 2024 | 133.00 | 133.00 | 132.00 | 132.00 | 127.98 | 27,400 |
| Jul 5, 2024 | 132.00 | 133.00 | 132.00 | 132.00 | 127.98 | 21,900 |
| Jul 4, 2024 | 133.00 | 134.00 | 131.00 | 131.00 | 127.01 | 51,600 |
| Jul 3, 2024 | 131.00 | 134.00 | 131.00 | 133.00 | 128.95 | 86,900 |
| Jul 2, 2024 | 132.00 | 134.00 | 132.00 | 134.00 | 129.91 | 28,200 |
| Jul 1, 2024 | 136.00 | 137.00 | 133.00 | 133.00 | 128.95 | 129,200 |
| Jun 28, 2024 | 131.00 | 134.00 | 130.00 | 134.00 | 129.91 | 118,800 |
| Jun 27, 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 127.01 | 52,500 |
| Jun 26, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 125.07 | 28,800 |
| Jun 25, 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 126.04 | 7,100 |
| Jun 24, 2024 | 130.00 | 130.00 | 128.00 | 130.00 | 126.04 | 20,900 |
| Jun 21, 2024 | 128.00 | 129.00 | 127.00 | 128.00 | 124.10 | 26,600 |
| Jun 20, 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 123.13 | 2,700 |
| Jun 19, 2024 | 128.00 | 128.00 | 127.00 | 128.00 | 124.10 | 14,500 |
| Jun 18, 2024 | 128.00 | 128.00 | 127.00 | 128.00 | 124.10 | 10,900 |
| Jun 17, 2024 | 128.00 | 129.00 | 127.00 | 127.00 | 123.13 | 25,400 |
| Jun 14, 2024 | 128.00 | 129.00 | 127.00 | 129.00 | 125.07 | 27,000 |
| Jun 13, 2024 | 129.00 | 129.00 | 127.00 | 128.00 | 124.10 | 20,400 |
| Jun 12, 2024 | 129.00 | 129.00 | 128.00 | 129.00 | 125.07 | 20,400 |
| Jun 11, 2024 | 128.00 | 129.00 | 128.00 | 128.00 | 124.10 | 15,300 |
| Jun 10, 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 124.10 | 14,900 |
| Jun 7, 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 123.13 | 7,500 |
| Jun 6, 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 123.13 | 23,200 |
| Jun 5, 2024 | 127.00 | 128.00 | 126.00 | 127.00 | 123.13 | 17,500 |
| Jun 4, 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 124.10 | 21,100 |
| Jun 3, 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 124.10 | 27,900 |
| May 31, 2024 | 126.00 | 127.00 | 126.00 | 127.00 | 123.13 | 21,300 |
| May 30, 2024 | 126.00 | 127.00 | 126.00 | 126.00 | 122.16 | 22,800 |
| May 29, 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 122.16 | 15,800 |
| May 28, 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 124.10 | 31,100 |
| May 27, 2024 | 127.00 | 128.00 | 126.00 | 126.00 | 122.16 | 14,300 |
| May 24, 2024 | 126.00 | 128.00 | 126.00 | 127.00 | 123.13 | 36,600 |
| May 23, 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 124.10 | 12,200 |
| May 22, 2024 | 127.00 | 127.00 | 126.00 | 127.00 | 123.13 | 9,400 |
| May 21, 2024 | 129.00 | 129.00 | 126.00 | 126.00 | 122.16 | 77,800 |
| May 20, 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 125.07 | 29,800 |
| May 17, 2024 | 127.00 | 127.00 | 126.00 | 127.00 | 123.13 | 18,700 |
| May 16, 2024 | 130.00 | 130.00 | 125.00 | 126.00 | 122.16 | 130,400 |
| May 15, 2024 | 130.00 | 131.00 | 128.00 | 128.00 | 124.10 | 121,100 |
| May 14, 2024 | 129.00 | 132.00 | 128.00 | 131.00 | 127.01 | 64,500 |
| May 13, 2024 | 128.00 | 129.00 | 127.00 | 128.00 | 124.10 | 23,400 |
| May 10, 2024 | 130.00 | 130.00 | 127.00 | 128.00 | 124.10 | 79,200 |
| May 9, 2024 | 130.00 | 131.00 | 129.00 | 129.00 | 125.07 | 7,700 |
| May 8, 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 126.04 | 45,000 |
| May 7, 2024 | 129.00 | 129.00 | 127.00 | 128.00 | 124.10 | 47,900 |
| May 2, 2024 | 128.00 | 128.00 | 127.00 | 128.00 | 124.10 | 11,200 |
Related Tickers
7187.T J-Lease Co.,Ltd.
1,343.00
-0.52%
3494.T Mullion Co., Ltd.
335.00
-0.89%
3489.T FaithNetwork Co.,Ltd
1,955.00
-0.51%
3465.T Ki-Star Real Estate Co.,Ltd
4,945.00
-0.60%
SHRADHA.NS Shradha Infraprojects Limited
64.17
-5.00%
3496.T Azoom Co.,Ltd
8,230.00
+1.11%
5535.T MIGALO HOLDINGS Inc.
2,120.00
+1.05%
8894.T Revolution Co., Ltd.
63.00
-1.56%
2780.T Komehyo Holdings Co.,Ltd.
2,861.00
-0.35%
8914.T Arealink Co., Ltd.
2,141.00
+0.90%