Tokyo - Delayed Quote JPY
JADE GROUP,Inc (3558.T)
1,184.00
-21.00
(-1.75%)
As of 1:05:20 PM GMT+9. Market Open.
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 21, 2025 | 1,213.00 | 1,215.00 | 1,179.00 | 1,184.00 | 1,184.00 | 51,700 |
| May 20, 2025 | 1,220.00 | 1,226.00 | 1,205.00 | 1,205.00 | 1,205.00 | 40,600 |
| May 19, 2025 | 1,225.00 | 1,229.00 | 1,201.00 | 1,212.00 | 1,212.00 | 91,500 |
| May 16, 2025 | 1,235.00 | 1,249.00 | 1,231.00 | 1,235.00 | 1,235.00 | 41,900 |
| May 15, 2025 | 1,228.00 | 1,244.00 | 1,216.00 | 1,240.00 | 1,240.00 | 42,300 |
| May 14, 2025 | 1,230.00 | 1,247.00 | 1,225.00 | 1,236.00 | 1,236.00 | 33,500 |
| May 13, 2025 | 1,250.00 | 1,258.00 | 1,235.00 | 1,237.00 | 1,237.00 | 86,500 |
| May 12, 2025 | 1,255.00 | 1,256.00 | 1,232.00 | 1,233.00 | 1,233.00 | 43,800 |
| May 9, 2025 | 1,230.00 | 1,261.00 | 1,222.00 | 1,247.00 | 1,247.00 | 61,100 |
| May 8, 2025 | 1,227.00 | 1,235.00 | 1,211.00 | 1,230.00 | 1,230.00 | 47,800 |
| May 7, 2025 | 1,239.00 | 1,241.00 | 1,212.00 | 1,226.00 | 1,226.00 | 81,100 |
| May 2, 2025 | 1,250.00 | 1,269.00 | 1,233.00 | 1,247.00 | 1,247.00 | 66,800 |
| May 1, 2025 | 1,232.00 | 1,261.00 | 1,217.00 | 1,258.00 | 1,258.00 | 67,700 |
| Apr 30, 2025 | 1,236.00 | 1,236.00 | 1,213.00 | 1,225.00 | 1,225.00 | 70,700 |
| Apr 28, 2025 | 1,212.00 | 1,233.00 | 1,210.00 | 1,225.00 | 1,225.00 | 57,300 |
| Apr 25, 2025 | 1,216.00 | 1,216.00 | 1,196.00 | 1,203.00 | 1,203.00 | 38,500 |
| Apr 24, 2025 | 1,195.00 | 1,216.00 | 1,181.00 | 1,204.00 | 1,204.00 | 76,500 |
| Apr 23, 2025 | 1,220.00 | 1,222.00 | 1,178.00 | 1,190.00 | 1,190.00 | 73,600 |
| Apr 22, 2025 | 1,200.00 | 1,224.00 | 1,177.00 | 1,183.00 | 1,183.00 | 56,600 |
| Apr 21, 2025 | 1,179.00 | 1,217.00 | 1,174.00 | 1,203.00 | 1,203.00 | 98,300 |
| Apr 18, 2025 | 1,170.00 | 1,191.00 | 1,165.00 | 1,189.00 | 1,189.00 | 111,100 |
| Apr 17, 2025 | 1,180.00 | 1,192.00 | 1,150.00 | 1,166.00 | 1,166.00 | 76,400 |
| Apr 16, 2025 | 1,194.00 | 1,218.00 | 1,145.00 | 1,176.00 | 1,176.00 | 199,400 |
| Apr 15, 2025 | 1,143.00 | 1,203.00 | 1,122.00 | 1,166.00 | 1,166.00 | 521,200 |
| Apr 14, 2025 | 1,226.00 | 1,236.00 | 1,197.00 | 1,203.00 | 1,203.00 | 169,900 |
| Apr 11, 2025 | 1,130.00 | 1,213.00 | 1,116.00 | 1,196.00 | 1,196.00 | 65,800 |
| Apr 10, 2025 | 1,182.00 | 1,182.00 | 1,141.00 | 1,160.00 | 1,160.00 | 95,200 |
| Apr 9, 2025 | 1,098.00 | 1,110.00 | 1,041.00 | 1,068.00 | 1,068.00 | 90,000 |
| Apr 8, 2025 | 1,053.00 | 1,144.00 | 1,053.00 | 1,128.00 | 1,128.00 | 103,000 |
| Apr 7, 2025 | 973.00 | 1,039.00 | 962.00 | 994.00 | 994.00 | 359,800 |
| Apr 4, 2025 | 1,167.00 | 1,185.00 | 1,125.00 | 1,168.00 | 1,168.00 | 411,200 |
| Apr 3, 2025 | 1,171.00 | 1,223.00 | 1,171.00 | 1,216.00 | 1,216.00 | 182,300 |
| Apr 2, 2025 | 1,260.00 | 1,260.00 | 1,236.00 | 1,246.00 | 1,246.00 | 110,500 |
| Apr 1, 2025 | 1,281.00 | 1,281.00 | 1,254.00 | 1,259.00 | 1,259.00 | 45,700 |
| Mar 31, 2025 | 1,300.00 | 1,300.00 | 1,258.00 | 1,260.00 | 1,260.00 | 104,900 |
| Mar 28, 2025 | 1,335.00 | 1,344.00 | 1,318.00 | 1,318.00 | 1,318.00 | 33,500 |
| Mar 27, 2025 | 1,348.00 | 1,352.00 | 1,326.00 | 1,337.00 | 1,337.00 | 51,700 |
| Mar 26, 2025 | 1,323.00 | 1,365.00 | 1,323.00 | 1,354.00 | 1,354.00 | 54,600 |
| Mar 25, 2025 | 1,320.00 | 1,330.00 | 1,312.00 | 1,314.00 | 1,314.00 | 55,200 |
| Mar 24, 2025 | 1,326.00 | 1,344.00 | 1,315.00 | 1,315.00 | 1,315.00 | 41,200 |
| Mar 21, 2025 | 1,335.00 | 1,337.00 | 1,326.00 | 1,326.00 | 1,326.00 | 39,700 |
| Mar 19, 2025 | 1,347.00 | 1,351.00 | 1,339.00 | 1,340.00 | 1,340.00 | 30,600 |
| Mar 18, 2025 | 1,342.00 | 1,349.00 | 1,323.00 | 1,348.00 | 1,348.00 | 78,700 |
| Mar 17, 2025 | 1,363.00 | 1,370.00 | 1,337.00 | 1,337.00 | 1,337.00 | 58,800 |
| Mar 14, 2025 | 1,322.00 | 1,362.00 | 1,320.00 | 1,362.00 | 1,362.00 | 91,000 |
| Mar 13, 2025 | 1,358.00 | 1,364.00 | 1,333.00 | 1,349.00 | 1,349.00 | 83,700 |
| Mar 12, 2025 | 1,316.00 | 1,339.00 | 1,301.00 | 1,329.00 | 1,329.00 | 53,500 |
| Mar 11, 2025 | 1,300.00 | 1,316.00 | 1,285.00 | 1,316.00 | 1,316.00 | 85,300 |
| Mar 10, 2025 | 1,306.00 | 1,318.00 | 1,286.00 | 1,318.00 | 1,318.00 | 79,000 |
| Mar 7, 2025 | 1,333.00 | 1,334.00 | 1,300.00 | 1,300.00 | 1,300.00 | 87,100 |
| Mar 6, 2025 | 1,345.00 | 1,356.00 | 1,327.00 | 1,351.00 | 1,351.00 | 39,000 |
| Mar 5, 2025 | 1,326.00 | 1,346.00 | 1,320.00 | 1,341.00 | 1,341.00 | 47,400 |
| Mar 4, 2025 | 1,369.00 | 1,369.00 | 1,333.00 | 1,336.00 | 1,336.00 | 45,600 |
| Mar 3, 2025 | 1,396.00 | 1,410.00 | 1,366.00 | 1,369.00 | 1,369.00 | 44,700 |
| Feb 28, 2025 | 1,438.00 | 1,438.00 | 1,366.00 | 1,382.00 | 1,382.00 | 82,600 |
| Feb 27, 2025 | 1,419.00 | 1,458.00 | 1,402.00 | 1,445.00 | 1,445.00 | 62,800 |
| Feb 26, 2025 | 1,445.00 | 1,445.00 | 1,407.00 | 1,421.00 | 1,421.00 | 70,100 |
| Feb 25, 2025 | 1,351.00 | 1,437.00 | 1,343.00 | 1,423.00 | 1,423.00 | 121,500 |
| Feb 21, 2025 | 1,389.00 | 1,389.00 | 1,349.00 | 1,363.00 | 1,363.00 | 76,400 |
| Feb 20, 2025 | 1,364.00 | 1,418.00 | 1,364.00 | 1,390.00 | 1,390.00 | 82,400 |
| Feb 19, 2025 | 1,399.00 | 1,408.00 | 1,351.00 | 1,351.00 | 1,351.00 | 126,900 |
| Feb 18, 2025 | 1,341.00 | 1,358.00 | 1,336.00 | 1,339.00 | 1,339.00 | 40,400 |
| Feb 17, 2025 | 1,366.00 | 1,386.00 | 1,354.00 | 1,355.00 | 1,355.00 | 61,200 |
| Feb 14, 2025 | 1,366.00 | 1,381.00 | 1,349.00 | 1,355.00 | 1,355.00 | 69,900 |
| Feb 13, 2025 | 1,303.00 | 1,380.00 | 1,303.00 | 1,379.00 | 1,379.00 | 133,400 |
| Feb 12, 2025 | 1,330.00 | 1,330.00 | 1,261.00 | 1,298.00 | 1,298.00 | 175,700 |
| Feb 10, 2025 | 1,310.00 | 1,336.00 | 1,305.00 | 1,332.00 | 1,332.00 | 91,300 |
| Feb 7, 2025 | 1,359.00 | 1,360.00 | 1,315.00 | 1,321.00 | 1,321.00 | 79,000 |
| Feb 6, 2025 | 1,335.00 | 1,368.00 | 1,335.00 | 1,349.00 | 1,349.00 | 89,800 |
| Feb 5, 2025 | 1,322.00 | 1,334.00 | 1,318.00 | 1,333.00 | 1,333.00 | 34,400 |
| Feb 4, 2025 | 1,306.00 | 1,348.00 | 1,306.00 | 1,328.00 | 1,328.00 | 60,300 |
| Feb 3, 2025 | 1,318.00 | 1,320.00 | 1,292.00 | 1,297.00 | 1,297.00 | 112,400 |
| Jan 31, 2025 | 1,346.00 | 1,352.00 | 1,335.00 | 1,344.00 | 1,344.00 | 37,500 |
| Jan 30, 2025 | 1,320.00 | 1,351.00 | 1,313.00 | 1,351.00 | 1,351.00 | 71,900 |
| Jan 29, 2025 | 1,342.00 | 1,355.00 | 1,324.00 | 1,327.00 | 1,327.00 | 96,400 |
| Jan 28, 2025 | 1,311.00 | 1,344.00 | 1,311.00 | 1,327.00 | 1,327.00 | 55,400 |
| Jan 27, 2025 | 1,349.00 | 1,365.00 | 1,326.00 | 1,330.00 | 1,330.00 | 140,600 |
| Jan 24, 2025 | 1,301.00 | 1,340.00 | 1,291.00 | 1,326.00 | 1,326.00 | 155,300 |
| Jan 23, 2025 | 1,370.00 | 1,371.00 | 1,293.00 | 1,308.00 | 1,308.00 | 230,200 |
| Jan 22, 2025 | 1,386.00 | 1,386.00 | 1,330.00 | 1,379.00 | 1,379.00 | 161,300 |
| Jan 21, 2025 | 1,353.00 | 1,367.00 | 1,334.00 | 1,361.00 | 1,361.00 | 125,100 |
| Jan 20, 2025 | 1,333.00 | 1,382.00 | 1,326.00 | 1,364.00 | 1,364.00 | 231,900 |
| Jan 17, 2025 | 1,261.00 | 1,325.00 | 1,226.00 | 1,321.00 | 1,321.00 | 376,000 |
| Jan 16, 2025 | 1,200.00 | 1,274.00 | 1,197.00 | 1,269.00 | 1,269.00 | 668,300 |
| Jan 15, 2025 | 1,200.00 | 1,206.00 | 1,175.00 | 1,179.00 | 1,179.00 | 999,100 |
| Jan 14, 2025 | 1,465.00 | 1,489.00 | 1,458.00 | 1,475.00 | 1,475.00 | 146,100 |
| Jan 10, 2025 | 1,475.00 | 1,485.00 | 1,465.00 | 1,467.00 | 1,467.00 | 96,800 |
| Jan 9, 2025 | 1,498.00 | 1,511.00 | 1,481.00 | 1,504.00 | 1,504.00 | 71,400 |
| Jan 8, 2025 | 1,495.00 | 1,496.00 | 1,463.00 | 1,495.00 | 1,495.00 | 217,100 |
| Jan 7, 2025 | 1,537.00 | 1,539.00 | 1,506.00 | 1,507.00 | 1,507.00 | 95,000 |
| Jan 6, 2025 | 1,529.00 | 1,558.00 | 1,505.00 | 1,507.00 | 1,507.00 | 160,800 |
| Dec 30, 2024 | 1,555.00 | 1,575.00 | 1,523.00 | 1,526.00 | 1,526.00 | 135,500 |
| Dec 27, 2024 | 1,537.00 | 1,558.00 | 1,515.00 | 1,547.00 | 1,547.00 | 204,400 |
| Dec 26, 2024 | 1,531.00 | 1,546.00 | 1,526.00 | 1,535.00 | 1,535.00 | 138,700 |
| Dec 25, 2024 | 1,551.00 | 1,563.00 | 1,534.00 | 1,540.00 | 1,540.00 | 110,600 |
| Dec 24, 2024 | 1,535.00 | 1,546.00 | 1,522.00 | 1,541.00 | 1,541.00 | 120,300 |
| Dec 23, 2024 | 1,536.00 | 1,560.00 | 1,533.00 | 1,535.00 | 1,535.00 | 135,000 |
| Dec 20, 2024 | 1,574.00 | 1,586.00 | 1,532.00 | 1,537.00 | 1,537.00 | 175,500 |
| Dec 19, 2024 | 1,562.00 | 1,613.00 | 1,561.00 | 1,597.00 | 1,597.00 | 94,300 |
| Dec 18, 2024 | 1,624.00 | 1,631.00 | 1,601.00 | 1,602.00 | 1,602.00 | 78,400 |
| Dec 17, 2024 | 1,668.00 | 1,668.00 | 1,621.00 | 1,635.00 | 1,635.00 | 65,600 |
| Dec 16, 2024 | 1,672.00 | 1,684.00 | 1,637.00 | 1,668.00 | 1,668.00 | 85,400 |
| Dec 13, 2024 | 1,672.00 | 1,672.00 | 1,621.00 | 1,649.00 | 1,649.00 | 59,000 |
| Dec 12, 2024 | 1,612.00 | 1,652.00 | 1,612.00 | 1,632.00 | 1,632.00 | 137,700 |
| Dec 11, 2024 | 1,571.00 | 1,617.00 | 1,571.00 | 1,606.00 | 1,606.00 | 114,700 |
| Dec 10, 2024 | 1,696.00 | 1,697.00 | 1,547.00 | 1,570.00 | 1,570.00 | 466,300 |
| Dec 9, 2024 | 1,714.00 | 1,749.00 | 1,713.00 | 1,715.00 | 1,715.00 | 65,100 |
| Dec 6, 2024 | 1,730.00 | 1,730.00 | 1,701.00 | 1,715.00 | 1,715.00 | 51,300 |
| Dec 5, 2024 | 1,696.00 | 1,745.00 | 1,680.00 | 1,735.00 | 1,735.00 | 76,300 |
| Dec 4, 2024 | 1,704.00 | 1,712.00 | 1,654.00 | 1,670.00 | 1,670.00 | 141,900 |
| Dec 3, 2024 | 1,690.00 | 1,707.00 | 1,667.00 | 1,694.00 | 1,694.00 | 180,400 |
| Dec 2, 2024 | 1,745.00 | 1,749.00 | 1,690.00 | 1,715.00 | 1,715.00 | 143,500 |
| Nov 29, 2024 | 1,766.00 | 1,766.00 | 1,743.00 | 1,743.00 | 1,743.00 | 69,500 |
| Nov 28, 2024 | 1,760.00 | 1,787.00 | 1,758.00 | 1,765.00 | 1,765.00 | 74,000 |
| Nov 27, 2024 | 1,816.00 | 1,816.00 | 1,727.00 | 1,758.00 | 1,758.00 | 203,700 |
| Nov 26, 2024 | 1,843.00 | 1,853.00 | 1,812.00 | 1,831.00 | 1,831.00 | 57,800 |
| Nov 25, 2024 | 1,838.00 | 1,840.00 | 1,806.00 | 1,832.00 | 1,832.00 | 65,600 |
| Nov 22, 2024 | 1,850.00 | 1,870.00 | 1,820.00 | 1,830.00 | 1,830.00 | 85,200 |
| Nov 21, 2024 | 1,841.00 | 1,860.00 | 1,826.00 | 1,832.00 | 1,832.00 | 83,600 |
| Nov 20, 2024 | 1,842.00 | 1,852.00 | 1,826.00 | 1,830.00 | 1,830.00 | 69,500 |
| Nov 19, 2024 | 1,802.00 | 1,846.00 | 1,802.00 | 1,838.00 | 1,838.00 | 65,600 |
| Nov 18, 2024 | 1,810.00 | 1,816.00 | 1,790.00 | 1,802.00 | 1,802.00 | 74,400 |
| Nov 15, 2024 | 1,835.00 | 1,842.00 | 1,790.00 | 1,829.00 | 1,829.00 | 81,500 |
| Nov 14, 2024 | 1,843.00 | 1,861.00 | 1,810.00 | 1,816.00 | 1,816.00 | 101,900 |
| Nov 13, 2024 | 1,848.00 | 1,865.00 | 1,824.00 | 1,843.00 | 1,843.00 | 108,100 |
| Nov 12, 2024 | 1,836.00 | 1,897.00 | 1,836.00 | 1,880.00 | 1,880.00 | 85,300 |
| Nov 11, 2024 | 1,805.00 | 1,826.00 | 1,795.00 | 1,818.00 | 1,818.00 | 38,100 |
| Nov 8, 2024 | 1,761.00 | 1,807.00 | 1,758.00 | 1,805.00 | 1,805.00 | 84,300 |
| Nov 7, 2024 | 1,769.00 | 1,769.00 | 1,708.00 | 1,761.00 | 1,761.00 | 148,800 |
| Nov 6, 2024 | 1,755.00 | 1,792.00 | 1,742.00 | 1,769.00 | 1,769.00 | 57,800 |
| Nov 5, 2024 | 1,770.00 | 1,793.00 | 1,738.00 | 1,747.00 | 1,747.00 | 74,300 |
| Nov 1, 2024 | 1,728.00 | 1,769.00 | 1,713.00 | 1,760.00 | 1,760.00 | 75,300 |
| Oct 31, 2024 | 1,730.00 | 1,766.00 | 1,726.00 | 1,748.00 | 1,748.00 | 52,700 |
| Oct 30, 2024 | 1,780.00 | 1,780.00 | 1,711.00 | 1,725.00 | 1,725.00 | 104,900 |
| Oct 29, 2024 | 1,728.00 | 1,772.00 | 1,725.00 | 1,771.00 | 1,771.00 | 99,100 |
| Oct 28, 2024 | 1,663.00 | 1,727.00 | 1,663.00 | 1,720.00 | 1,720.00 | 91,000 |
| Oct 25, 2024 | 1,678.00 | 1,686.00 | 1,653.00 | 1,663.00 | 1,663.00 | 175,100 |
| Oct 24, 2024 | 1,707.00 | 1,735.00 | 1,678.00 | 1,678.00 | 1,678.00 | 117,600 |
| Oct 23, 2024 | 1,666.00 | 1,724.00 | 1,666.00 | 1,716.00 | 1,716.00 | 120,100 |
| Oct 22, 2024 | 1,781.00 | 1,782.00 | 1,678.00 | 1,683.00 | 1,683.00 | 269,500 |
| Oct 21, 2024 | 1,840.00 | 1,857.00 | 1,792.00 | 1,799.00 | 1,799.00 | 95,300 |
| Oct 18, 2024 | 1,809.00 | 1,836.00 | 1,785.00 | 1,835.00 | 1,835.00 | 107,300 |
| Oct 17, 2024 | 1,812.00 | 1,861.00 | 1,804.00 | 1,824.00 | 1,824.00 | 174,800 |
| Oct 16, 2024 | 1,768.00 | 1,848.00 | 1,720.00 | 1,809.00 | 1,809.00 | 555,100 |
| Oct 15, 2024 | 1,970.00 | 1,980.00 | 1,920.00 | 1,968.00 | 1,968.00 | 144,000 |
| Oct 11, 2024 | 1,978.00 | 2,005.00 | 1,966.00 | 1,970.00 | 1,970.00 | 84,300 |
| Oct 10, 2024 | 2,030.00 | 2,035.00 | 1,990.00 | 2,000.00 | 2,000.00 | 64,100 |
| Oct 9, 2024 | 2,010.00 | 2,063.00 | 2,003.00 | 2,029.00 | 2,029.00 | 73,700 |
| Oct 8, 2024 | 2,059.00 | 2,059.00 | 1,989.00 | 1,999.00 | 1,999.00 | 159,200 |
| Oct 7, 2024 | 2,092.00 | 2,098.00 | 2,053.00 | 2,085.00 | 2,085.00 | 62,500 |
| Oct 4, 2024 | 2,070.00 | 2,130.00 | 2,070.00 | 2,075.00 | 2,075.00 | 71,300 |
| Oct 3, 2024 | 2,091.00 | 2,098.00 | 2,016.00 | 2,075.00 | 2,075.00 | 78,800 |
| Oct 2, 2024 | 2,121.00 | 2,150.00 | 2,032.00 | 2,041.00 | 2,041.00 | 147,200 |
| Oct 1, 2024 | 2,121.00 | 2,157.00 | 2,102.00 | 2,137.00 | 2,137.00 | 101,600 |
| Sep 30, 2024 | 2,078.00 | 2,151.00 | 2,057.00 | 2,074.00 | 2,074.00 | 236,000 |
| Sep 27, 2024 | 2,140.00 | 2,153.00 | 2,120.00 | 2,128.00 | 2,128.00 | 65,800 |
| Sep 26, 2024 | 2,116.00 | 2,138.00 | 2,101.00 | 2,133.00 | 2,133.00 | 87,600 |
| Sep 25, 2024 | 2,173.00 | 2,196.00 | 2,104.00 | 2,123.00 | 2,123.00 | 162,900 |
| Sep 24, 2024 | 2,223.00 | 2,227.00 | 2,190.00 | 2,191.00 | 2,191.00 | 137,200 |
| Sep 20, 2024 | 2,099.00 | 2,212.00 | 2,079.00 | 2,206.00 | 2,206.00 | 209,800 |
| Sep 19, 2024 | 2,038.00 | 2,079.00 | 2,016.00 | 2,053.00 | 2,053.00 | 89,200 |
| Sep 18, 2024 | 2,009.00 | 2,031.00 | 1,986.00 | 2,020.00 | 2,020.00 | 75,100 |
| Sep 17, 2024 | 2,098.00 | 2,098.00 | 1,937.00 | 1,969.00 | 1,969.00 | 213,600 |
| Sep 13, 2024 | 2,091.00 | 2,142.00 | 2,087.00 | 2,115.00 | 2,115.00 | 119,800 |
| Sep 12, 2024 | 2,038.00 | 2,090.00 | 2,031.00 | 2,087.00 | 2,087.00 | 109,000 |
| Sep 11, 2024 | 2,070.00 | 2,080.00 | 1,972.00 | 2,000.00 | 2,000.00 | 176,500 |
| Sep 10, 2024 | 2,108.00 | 2,108.00 | 2,023.00 | 2,058.00 | 2,058.00 | 122,600 |
| Sep 9, 2024 | 2,048.00 | 2,070.00 | 2,022.00 | 2,060.00 | 2,060.00 | 203,500 |
| Sep 6, 2024 | 2,050.00 | 2,136.00 | 2,017.00 | 2,110.00 | 2,110.00 | 295,100 |
| Sep 5, 2024 | 2,097.00 | 2,098.00 | 2,016.00 | 2,036.00 | 2,036.00 | 298,000 |
| Sep 4, 2024 | 2,121.00 | 2,161.00 | 2,112.00 | 2,141.00 | 2,141.00 | 170,700 |
| Sep 3, 2024 | 2,193.00 | 2,275.00 | 2,177.00 | 2,182.00 | 2,182.00 | 272,500 |
| Sep 2, 2024 | 2,219.00 | 2,230.00 | 2,175.00 | 2,203.00 | 2,203.00 | 135,700 |
| Aug 30, 2024 | 2,120.00 | 2,187.00 | 2,092.00 | 2,187.00 | 2,187.00 | 133,300 |
| Aug 29, 2024 | 2,052.00 | 2,160.00 | 2,031.00 | 2,141.00 | 2,141.00 | 187,900 |
| Aug 28, 2024 | 2,164.00 | 2,177.00 | 2,085.00 | 2,092.00 | 2,092.00 | 372,400 |
| Aug 27, 2024 | 2,197.00 | 2,197.00 | 2,148.00 | 2,185.00 | 2,185.00 | 144,200 |
| Aug 26, 2024 | 2,065.00 | 2,189.00 | 2,045.00 | 2,187.00 | 2,187.00 | 257,100 |
| Aug 23, 2024 | 2,038.00 | 2,038.00 | 1,999.00 | 2,015.00 | 2,015.00 | 88,000 |
| Aug 22, 2024 | 2,049.00 | 2,049.00 | 1,997.00 | 2,026.00 | 2,026.00 | 83,900 |
| Aug 21, 2024 | 1,991.00 | 2,015.00 | 1,971.00 | 2,015.00 | 2,015.00 | 79,000 |
| Aug 20, 2024 | 1,908.00 | 1,995.00 | 1,908.00 | 1,995.00 | 1,995.00 | 103,600 |
| Aug 19, 2024 | 1,879.00 | 1,925.00 | 1,836.00 | 1,862.00 | 1,862.00 | 121,100 |
| Aug 16, 2024 | 1,890.00 | 1,904.00 | 1,850.00 | 1,872.00 | 1,872.00 | 91,100 |
| Aug 15, 2024 | 1,846.00 | 1,897.00 | 1,786.00 | 1,850.00 | 1,850.00 | 125,800 |
| Aug 14, 2024 | 1,799.00 | 1,833.00 | 1,778.00 | 1,826.00 | 1,826.00 | 97,100 |
| Aug 13, 2024 | 1,769.00 | 1,785.00 | 1,747.00 | 1,780.00 | 1,780.00 | 101,200 |
| Aug 9, 2024 | 1,749.00 | 1,787.00 | 1,710.00 | 1,746.00 | 1,746.00 | 125,800 |
| Aug 8, 2024 | 1,652.00 | 1,725.00 | 1,645.00 | 1,711.00 | 1,711.00 | 172,800 |
| Aug 7, 2024 | 1,581.00 | 1,727.00 | 1,558.00 | 1,666.00 | 1,666.00 | 222,700 |
| Aug 6, 2024 | 1,505.00 | 1,611.00 | 1,499.00 | 1,600.00 | 1,600.00 | 324,900 |
| Aug 5, 2024 | 1,568.00 | 1,601.00 | 1,339.00 | 1,349.00 | 1,349.00 | 636,300 |
| Aug 2, 2024 | 1,810.00 | 1,811.00 | 1,724.00 | 1,724.00 | 1,724.00 | 244,000 |
| Aug 1, 2024 | 1,957.00 | 1,962.00 | 1,850.00 | 1,890.00 | 1,890.00 | 194,800 |
| Jul 31, 2024 | 1,964.00 | 1,977.00 | 1,937.00 | 1,977.00 | 1,977.00 | 77,100 |
| Jul 30, 2024 | 1,971.00 | 1,991.00 | 1,948.00 | 1,986.00 | 1,986.00 | 66,100 |
| Jul 29, 2024 | 2,001.00 | 2,006.00 | 1,961.00 | 1,977.00 | 1,977.00 | 66,300 |
| Jul 26, 2024 | 2,049.00 | 2,056.00 | 1,996.00 | 2,000.00 | 2,000.00 | 73,000 |
| Jul 25, 2024 | 1,959.00 | 2,054.00 | 1,959.00 | 2,036.00 | 2,036.00 | 161,400 |
| Jul 24, 2024 | 2,040.00 | 2,050.00 | 1,991.00 | 2,009.00 | 2,009.00 | 91,800 |
| Jul 23, 2024 | 2,051.00 | 2,069.00 | 2,026.00 | 2,050.00 | 2,050.00 | 122,900 |
| Jul 22, 2024 | 2,091.00 | 2,108.00 | 2,035.00 | 2,047.00 | 2,047.00 | 114,300 |
| Jul 19, 2024 | 2,116.00 | 2,145.00 | 2,080.00 | 2,106.00 | 2,106.00 | 97,400 |
| Jul 18, 2024 | 2,150.00 | 2,162.00 | 2,080.00 | 2,121.00 | 2,121.00 | 198,000 |
| Jul 17, 2024 | 2,097.00 | 2,169.00 | 2,076.00 | 2,164.00 | 2,164.00 | 198,900 |
| Jul 16, 2024 | 1,988.00 | 2,247.00 | 1,983.00 | 2,124.00 | 2,124.00 | 478,200 |
| Jul 12, 2024 | 1,864.00 | 1,960.00 | 1,850.00 | 1,916.00 | 1,916.00 | 275,100 |
| Jul 11, 2024 | 1,906.00 | 1,915.00 | 1,836.00 | 1,850.00 | 1,850.00 | 282,300 |
| Jul 10, 2024 | 1,948.00 | 1,967.00 | 1,901.00 | 1,911.00 | 1,911.00 | 128,400 |
| Jul 9, 2024 | 1,921.00 | 1,948.00 | 1,899.00 | 1,938.00 | 1,938.00 | 142,400 |
| Jul 8, 2024 | 1,920.00 | 1,978.00 | 1,908.00 | 1,924.00 | 1,924.00 | 393,500 |
| Jul 5, 2024 | 1,851.00 | 1,949.00 | 1,796.00 | 1,922.00 | 1,922.00 | 841,900 |
| Jul 4, 2024 | 1,629.00 | 1,632.00 | 1,616.00 | 1,625.00 | 1,625.00 | 44,700 |
| Jul 3, 2024 | 1,610.00 | 1,640.00 | 1,600.00 | 1,620.00 | 1,620.00 | 105,700 |
| Jul 2, 2024 | 1,586.00 | 1,608.00 | 1,549.00 | 1,570.00 | 1,570.00 | 188,600 |
| Jul 1, 2024 | 1,649.00 | 1,663.00 | 1,589.00 | 1,592.00 | 1,592.00 | 309,300 |
| Jun 28, 2024 | 1,728.00 | 1,728.00 | 1,629.00 | 1,636.00 | 1,636.00 | 216,600 |
| Jun 27, 2024 | 1,722.00 | 1,746.00 | 1,716.00 | 1,729.00 | 1,729.00 | 74,300 |
| Jun 26, 2024 | 1,724.00 | 1,742.00 | 1,723.00 | 1,725.00 | 1,725.00 | 60,200 |
| Jun 25, 2024 | 1,721.00 | 1,744.00 | 1,711.00 | 1,714.00 | 1,714.00 | 83,400 |
| Jun 24, 2024 | 1,736.00 | 1,746.00 | 1,712.00 | 1,712.00 | 1,712.00 | 57,000 |
| Jun 21, 2024 | 1,748.00 | 1,775.00 | 1,732.00 | 1,745.00 | 1,745.00 | 72,300 |
| Jun 20, 2024 | 1,735.00 | 1,741.00 | 1,715.00 | 1,736.00 | 1,736.00 | 70,700 |
| Jun 19, 2024 | 1,763.00 | 1,767.00 | 1,720.00 | 1,726.00 | 1,726.00 | 51,800 |
| Jun 18, 2024 | 1,769.00 | 1,775.00 | 1,741.00 | 1,762.00 | 1,762.00 | 45,900 |
| Jun 17, 2024 | 1,747.00 | 1,770.00 | 1,722.00 | 1,757.00 | 1,757.00 | 94,900 |
| Jun 14, 2024 | 1,712.00 | 1,750.00 | 1,710.00 | 1,749.00 | 1,749.00 | 76,300 |
| Jun 13, 2024 | 1,779.00 | 1,779.00 | 1,723.00 | 1,746.00 | 1,746.00 | 127,900 |
| Jun 12, 2024 | 1,783.00 | 1,795.00 | 1,748.00 | 1,764.00 | 1,764.00 | 125,500 |
| Jun 11, 2024 | 1,788.00 | 1,799.00 | 1,757.00 | 1,783.00 | 1,783.00 | 129,500 |
| Jun 10, 2024 | 1,783.00 | 1,795.00 | 1,746.00 | 1,773.00 | 1,773.00 | 148,400 |
| Jun 7, 2024 | 1,795.00 | 1,831.00 | 1,792.00 | 1,804.00 | 1,804.00 | 110,700 |
| Jun 6, 2024 | 1,808.00 | 1,808.00 | 1,766.00 | 1,780.00 | 1,780.00 | 156,300 |
| Jun 5, 2024 | 1,783.00 | 1,813.00 | 1,767.00 | 1,784.00 | 1,784.00 | 176,100 |
| Jun 4, 2024 | 1,738.00 | 1,810.00 | 1,738.00 | 1,783.00 | 1,783.00 | 164,200 |
| Jun 3, 2024 | 1,695.00 | 1,755.00 | 1,688.00 | 1,749.00 | 1,749.00 | 164,600 |
| May 31, 2024 | 1,615.00 | 1,703.00 | 1,599.00 | 1,693.00 | 1,693.00 | 220,400 |
| May 30, 2024 | 1,566.00 | 1,639.00 | 1,565.00 | 1,612.00 | 1,612.00 | 185,500 |
| May 29, 2024 | 1,592.00 | 1,611.00 | 1,571.00 | 1,575.00 | 1,575.00 | 125,200 |
| May 28, 2024 | 1,610.00 | 1,637.00 | 1,591.00 | 1,606.00 | 1,606.00 | 118,200 |
| May 27, 2024 | 1,577.00 | 1,610.00 | 1,569.00 | 1,599.00 | 1,599.00 | 104,900 |
| May 24, 2024 | 1,529.00 | 1,585.00 | 1,520.00 | 1,579.00 | 1,579.00 | 140,500 |
| May 23, 2024 | 1,559.00 | 1,559.00 | 1,503.00 | 1,552.00 | 1,552.00 | 178,700 |
| May 22, 2024 | 1,578.00 | 1,596.00 | 1,519.00 | 1,525.00 | 1,525.00 | 161,000 |
| May 21, 2024 | 1,586.00 | 1,586.00 | 1,562.00 | 1,565.00 | 1,565.00 | 79,300 |
Related Tickers
4689.T LY Corporation
513.10
-0.62%
4755.T Rakuten Group, Inc.
811.90
+1.11%
3690.HK Meituan
136.400
0.00%
9618.HK JD.com, Inc.
134.800
+0.97%
GLBE Global-E Online Ltd.
32.69
+0.03%
PDD PDD Holdings Inc.
117.38
-0.90%
CPNG Coupang, Inc.
27.12
-0.15%
9988.HK Alibaba Group Holding Limited
122.400
+0.58%
NEGG Newegg Commerce, Inc.
6.20
+0.49%
JD JD.com, Inc.
33.95
+0.77%