Tokyo - Delayed Quote JPY
AGS Corporation (3648.T)
878.00
-14.00
(-1.57%)
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 22, 2025 | 888.00 | 891.00 | 876.00 | 878.00 | 878.00 | 6,000 |
| May 21, 2025 | 879.00 | 894.00 | 879.00 | 892.00 | 892.00 | 5,300 |
| May 20, 2025 | 893.00 | 897.00 | 878.00 | 878.00 | 878.00 | 9,900 |
| May 19, 2025 | 871.00 | 895.00 | 871.00 | 889.00 | 889.00 | 19,700 |
| May 16, 2025 | 900.00 | 900.00 | 870.00 | 874.00 | 874.00 | 37,800 |
| May 15, 2025 | 923.00 | 937.00 | 878.00 | 900.00 | 900.00 | 89,000 |
| May 14, 2025 | 859.00 | 879.00 | 859.00 | 867.00 | 867.00 | 18,400 |
| May 13, 2025 | 870.00 | 870.00 | 855.00 | 858.00 | 858.00 | 12,700 |
| May 12, 2025 | 850.00 | 866.00 | 850.00 | 866.00 | 866.00 | 13,800 |
| May 9, 2025 | 839.00 | 851.00 | 836.00 | 849.00 | 849.00 | 8,000 |
| May 8, 2025 | 831.00 | 836.00 | 830.00 | 836.00 | 836.00 | 6,100 |
| May 7, 2025 | 822.00 | 837.00 | 822.00 | 827.00 | 827.00 | 7,300 |
| May 2, 2025 | 838.00 | 846.00 | 827.00 | 828.00 | 828.00 | 15,700 |
| May 1, 2025 | 833.00 | 846.00 | 830.00 | 846.00 | 846.00 | 9,900 |
| Apr 30, 2025 | 837.00 | 869.00 | 821.00 | 835.00 | 835.00 | 127,100 |
| Apr 28, 2025 | 831.00 | 834.00 | 817.00 | 833.00 | 833.00 | 11,600 |
| Apr 25, 2025 | 817.00 | 826.00 | 817.00 | 826.00 | 826.00 | 5,600 |
| Apr 24, 2025 | 820.00 | 825.00 | 815.00 | 815.00 | 815.00 | 6,000 |
| Apr 23, 2025 | 826.00 | 832.00 | 814.00 | 819.00 | 819.00 | 6,600 |
| Apr 22, 2025 | 803.00 | 844.00 | 794.00 | 821.00 | 821.00 | 68,800 |
| Apr 21, 2025 | 805.00 | 818.00 | 802.00 | 806.00 | 806.00 | 9,000 |
| Apr 18, 2025 | 803.00 | 814.00 | 803.00 | 811.00 | 811.00 | 9,300 |
| Apr 17, 2025 | 798.00 | 828.00 | 791.00 | 808.00 | 808.00 | 32,400 |
| Apr 16, 2025 | 821.00 | 840.00 | 811.00 | 813.00 | 813.00 | 156,900 |
| Apr 15, 2025 | 766.00 | 768.00 | 758.00 | 760.00 | 760.00 | 5,800 |
| Apr 14, 2025 | 756.00 | 769.00 | 754.00 | 755.00 | 755.00 | 7,700 |
| Apr 11, 2025 | 738.00 | 756.00 | 728.00 | 744.00 | 744.00 | 7,500 |
| Apr 10, 2025 | 748.00 | 750.00 | 731.00 | 738.00 | 738.00 | 13,500 |
| Apr 9, 2025 | 728.00 | 729.00 | 702.00 | 705.00 | 705.00 | 12,900 |
| Apr 8, 2025 | 706.00 | 745.00 | 706.00 | 730.00 | 730.00 | 14,200 |
| Apr 7, 2025 | 697.00 | 704.00 | 671.00 | 681.00 | 681.00 | 41,300 |
| Apr 4, 2025 | 770.00 | 772.00 | 721.00 | 727.00 | 727.00 | 37,900 |
| Apr 3, 2025 | 781.00 | 793.00 | 771.00 | 782.00 | 782.00 | 10,700 |
| Apr 2, 2025 | 807.00 | 823.00 | 793.00 | 793.00 | 793.00 | 11,600 |
| Apr 1, 2025 | 828.00 | 835.00 | 807.00 | 807.00 | 807.00 | 15,900 |
| Mar 31, 2025 | 835.00 | 835.00 | 818.00 | 820.00 | 820.00 | 8,800 |
| Mar 28, 2025 | 8 Dividend | |||||
| Mar 28, 2025 | 856.00 | 865.00 | 832.00 | 835.00 | 835.00 | 15,100 |
| Mar 27, 2025 | 871.00 | 881.00 | 869.00 | 869.00 | 861.00 | 25,800 |
| Mar 26, 2025 | 867.00 | 879.00 | 867.00 | 871.00 | 862.98 | 13,300 |
| Mar 25, 2025 | 869.00 | 879.00 | 865.00 | 875.00 | 866.94 | 9,400 |
| Mar 24, 2025 | 886.00 | 886.00 | 868.00 | 868.00 | 860.01 | 10,100 |
| Mar 21, 2025 | 857.00 | 882.00 | 857.00 | 878.00 | 869.92 | 12,200 |
| Mar 19, 2025 | 858.00 | 861.00 | 856.00 | 860.00 | 852.08 | 6,100 |
| Mar 18, 2025 | 850.00 | 861.00 | 850.00 | 857.00 | 849.11 | 15,600 |
| Mar 17, 2025 | 846.00 | 852.00 | 845.00 | 848.00 | 840.19 | 4,600 |
| Mar 14, 2025 | 848.00 | 856.00 | 842.00 | 845.00 | 837.22 | 8,200 |
| Mar 13, 2025 | 848.00 | 855.00 | 845.00 | 848.00 | 840.19 | 5,200 |
| Mar 12, 2025 | 850.00 | 858.00 | 847.00 | 848.00 | 840.19 | 9,200 |
| Mar 11, 2025 | 862.00 | 864.00 | 842.00 | 853.00 | 845.15 | 13,600 |
| Mar 10, 2025 | 870.00 | 871.00 | 866.00 | 866.00 | 858.03 | 5,500 |
| Mar 7, 2025 | 861.00 | 874.00 | 860.00 | 869.00 | 861.00 | 13,000 |
| Mar 6, 2025 | 862.00 | 873.00 | 860.00 | 872.00 | 863.97 | 9,800 |
| Mar 5, 2025 | 862.00 | 867.00 | 861.00 | 862.00 | 854.06 | 4,700 |
| Mar 4, 2025 | 868.00 | 868.00 | 855.00 | 861.00 | 853.07 | 12,300 |
| Mar 3, 2025 | 867.00 | 875.00 | 861.00 | 868.00 | 860.01 | 22,900 |
| Feb 28, 2025 | 864.00 | 877.00 | 862.00 | 869.00 | 861.00 | 14,400 |
| Feb 27, 2025 | 877.00 | 878.00 | 862.00 | 870.00 | 861.99 | 6,500 |
| Feb 26, 2025 | 880.00 | 880.00 | 856.00 | 862.00 | 854.06 | 25,900 |
| Feb 25, 2025 | 879.00 | 889.00 | 870.00 | 887.00 | 878.83 | 9,000 |
| Feb 21, 2025 | 885.00 | 898.00 | 880.00 | 889.00 | 880.82 | 10,700 |
| Feb 20, 2025 | 904.00 | 905.00 | 893.00 | 897.00 | 888.74 | 13,300 |
| Feb 19, 2025 | 908.00 | 908.00 | 897.00 | 901.00 | 892.71 | 15,700 |
| Feb 18, 2025 | 878.00 | 916.00 | 877.00 | 899.00 | 890.72 | 33,100 |
| Feb 17, 2025 | 868.00 | 879.00 | 863.00 | 871.00 | 862.98 | 21,300 |
| Feb 14, 2025 | 878.00 | 887.00 | 861.00 | 868.00 | 860.01 | 20,000 |
| Feb 13, 2025 | 903.00 | 904.00 | 875.00 | 878.00 | 869.92 | 43,600 |
| Feb 12, 2025 | 916.00 | 917.00 | 900.00 | 900.00 | 891.71 | 16,700 |
| Feb 10, 2025 | 918.00 | 926.00 | 913.00 | 913.00 | 904.59 | 19,200 |
| Feb 7, 2025 | 920.00 | 920.00 | 912.00 | 912.00 | 903.60 | 14,400 |
| Feb 6, 2025 | 926.00 | 933.00 | 920.00 | 921.00 | 912.52 | 20,700 |
| Feb 5, 2025 | 911.00 | 922.00 | 906.00 | 922.00 | 913.51 | 16,300 |
| Feb 4, 2025 | 910.00 | 915.00 | 897.00 | 905.00 | 896.67 | 31,200 |
| Feb 3, 2025 | 915.00 | 923.00 | 893.00 | 910.00 | 901.62 | 71,800 |
| Jan 31, 2025 | 968.00 | 968.00 | 912.00 | 915.00 | 906.58 | 192,300 |
| Jan 30, 2025 | 1,008.00 | 1,008.00 | 934.00 | 962.00 | 953.14 | 971,000 |
| Jan 29, 2025 | 853.00 | 865.00 | 849.00 | 858.00 | 850.10 | 25,700 |
| Jan 28, 2025 | 840.00 | 849.00 | 832.00 | 849.00 | 841.18 | 8,600 |
| Jan 27, 2025 | 831.00 | 839.00 | 831.00 | 839.00 | 831.28 | 7,900 |
| Jan 24, 2025 | 819.00 | 833.00 | 819.00 | 826.00 | 818.40 | 8,900 |
| Jan 23, 2025 | 811.00 | 827.00 | 811.00 | 819.00 | 811.46 | 10,300 |
| Jan 22, 2025 | 811.00 | 812.00 | 802.00 | 806.00 | 798.58 | 9,200 |
| Jan 21, 2025 | 802.00 | 810.00 | 786.00 | 810.00 | 802.54 | 15,200 |
| Jan 20, 2025 | 786.00 | 795.00 | 782.00 | 795.00 | 787.68 | 15,300 |
| Jan 17, 2025 | 791.00 | 792.00 | 769.00 | 779.00 | 771.83 | 23,200 |
| Jan 16, 2025 | 808.00 | 809.00 | 790.00 | 790.00 | 782.73 | 24,700 |
| Jan 15, 2025 | 807.00 | 814.00 | 807.00 | 808.00 | 800.56 | 6,800 |
| Jan 14, 2025 | 814.00 | 823.00 | 795.00 | 807.00 | 799.57 | 15,500 |
| Jan 10, 2025 | 817.00 | 822.00 | 813.00 | 814.00 | 806.51 | 6,800 |
| Jan 9, 2025 | 850.00 | 850.00 | 820.00 | 821.00 | 813.44 | 17,100 |
| Jan 8, 2025 | 854.00 | 855.00 | 850.00 | 850.00 | 842.17 | 6,500 |
| Jan 7, 2025 | 861.00 | 866.00 | 854.00 | 854.00 | 846.14 | 11,800 |
| Jan 6, 2025 | 880.00 | 880.00 | 860.00 | 862.00 | 854.06 | 12,800 |
| Dec 30, 2024 | 883.00 | 883.00 | 870.00 | 872.00 | 863.97 | 8,100 |
| Dec 27, 2024 | 877.00 | 883.00 | 831.00 | 883.00 | 874.87 | 18,900 |
| Dec 26, 2024 | 904.00 | 904.00 | 866.00 | 879.00 | 870.91 | 63,700 |
| Dec 25, 2024 | 864.00 | 899.00 | 864.00 | 899.00 | 890.72 | 40,300 |
| Dec 24, 2024 | 841.00 | 894.00 | 841.00 | 862.00 | 854.06 | 82,600 |
| Dec 23, 2024 | 804.00 | 812.00 | 804.00 | 808.00 | 800.56 | 14,500 |
| Dec 20, 2024 | 807.00 | 809.00 | 800.00 | 804.00 | 796.60 | 10,600 |
| Dec 19, 2024 | 804.00 | 808.00 | 801.00 | 807.00 | 799.57 | 5,500 |
| Dec 18, 2024 | 805.00 | 809.00 | 801.00 | 809.00 | 801.55 | 4,700 |
| Dec 17, 2024 | 815.00 | 815.00 | 803.00 | 807.00 | 799.57 | 8,200 |
| Dec 16, 2024 | 819.00 | 819.00 | 812.00 | 813.00 | 805.52 | 6,700 |
| Dec 13, 2024 | 838.00 | 838.00 | 808.00 | 820.00 | 812.45 | 11,200 |
| Dec 12, 2024 | 815.00 | 837.00 | 813.00 | 834.00 | 826.32 | 37,500 |
| Dec 11, 2024 | 801.00 | 803.00 | 800.00 | 800.00 | 792.64 | 3,600 |
| Dec 10, 2024 | 802.00 | 808.00 | 795.00 | 801.00 | 793.63 | 12,900 |
| Dec 9, 2024 | 788.00 | 801.00 | 786.00 | 801.00 | 793.63 | 17,000 |
| Dec 6, 2024 | 787.00 | 791.00 | 787.00 | 787.00 | 779.75 | 6,600 |
| Dec 5, 2024 | 793.00 | 796.00 | 787.00 | 787.00 | 779.75 | 10,000 |
| Dec 4, 2024 | 806.00 | 806.00 | 791.00 | 793.00 | 785.70 | 16,000 |
| Dec 3, 2024 | 803.00 | 808.00 | 801.00 | 805.00 | 797.59 | 14,200 |
| Dec 2, 2024 | 809.00 | 810.00 | 802.00 | 803.00 | 795.61 | 8,100 |
| Nov 29, 2024 | 799.00 | 806.00 | 797.00 | 806.00 | 798.58 | 11,700 |
| Nov 28, 2024 | 790.00 | 803.00 | 790.00 | 799.00 | 791.64 | 14,100 |
| Nov 27, 2024 | 815.00 | 815.00 | 792.00 | 792.00 | 784.71 | 19,600 |
| Nov 26, 2024 | 819.00 | 819.00 | 808.00 | 814.00 | 806.51 | 17,400 |
| Nov 25, 2024 | 819.00 | 826.00 | 819.00 | 823.00 | 815.42 | 10,000 |
| Nov 22, 2024 | 824.00 | 826.00 | 819.00 | 822.00 | 814.43 | 3,600 |
| Nov 21, 2024 | 824.00 | 828.00 | 818.00 | 823.00 | 815.42 | 4,200 |
| Nov 20, 2024 | 823.00 | 833.00 | 821.00 | 821.00 | 813.44 | 8,200 |
| Nov 19, 2024 | 813.00 | 822.00 | 813.00 | 822.00 | 814.43 | 6,100 |
| Nov 18, 2024 | 804.00 | 818.00 | 804.00 | 813.00 | 805.52 | 7,000 |
| Nov 15, 2024 | 805.00 | 813.00 | 805.00 | 808.00 | 800.56 | 9,900 |
| Nov 14, 2024 | 838.00 | 844.00 | 805.00 | 810.00 | 802.54 | 44,500 |
| Nov 13, 2024 | 831.00 | 844.00 | 831.00 | 838.00 | 830.29 | 12,300 |
| Nov 12, 2024 | 818.00 | 888.00 | 818.00 | 836.00 | 828.30 | 38,400 |
| Nov 11, 2024 | 807.00 | 819.00 | 807.00 | 819.00 | 811.46 | 11,800 |
| Nov 8, 2024 | 799.00 | 812.00 | 799.00 | 806.00 | 798.58 | 12,100 |
| Nov 7, 2024 | 800.00 | 810.00 | 795.00 | 800.00 | 792.64 | 6,900 |
| Nov 6, 2024 | 798.00 | 809.00 | 788.00 | 792.00 | 784.71 | 25,400 |
| Nov 5, 2024 | 803.00 | 803.00 | 793.00 | 793.00 | 785.70 | 13,300 |
| Nov 1, 2024 | 802.00 | 803.00 | 795.00 | 803.00 | 795.61 | 12,400 |
| Oct 31, 2024 | 784.00 | 807.00 | 783.00 | 805.00 | 797.59 | 33,800 |
| Oct 30, 2024 | 808.00 | 819.00 | 775.00 | 775.00 | 767.87 | 123,200 |
| Oct 29, 2024 | 812.00 | 820.00 | 806.00 | 820.00 | 812.45 | 10,500 |
| Oct 28, 2024 | 800.00 | 814.00 | 794.00 | 811.00 | 803.53 | 21,700 |
| Oct 25, 2024 | 801.00 | 809.00 | 798.00 | 803.00 | 795.61 | 9,200 |
| Oct 24, 2024 | 804.00 | 807.00 | 793.00 | 800.00 | 792.64 | 9,900 |
| Oct 23, 2024 | 801.00 | 809.00 | 799.00 | 803.00 | 795.61 | 7,400 |
| Oct 22, 2024 | 812.00 | 813.00 | 800.00 | 803.00 | 795.61 | 16,700 |
| Oct 21, 2024 | 799.00 | 824.00 | 799.00 | 812.00 | 804.52 | 15,300 |
| Oct 18, 2024 | 803.00 | 811.00 | 799.00 | 799.00 | 791.64 | 45,300 |
| Oct 17, 2024 | 838.00 | 838.00 | 825.00 | 825.00 | 817.41 | 10,700 |
| Oct 16, 2024 | 839.00 | 840.00 | 826.00 | 838.00 | 830.29 | 10,300 |
| Oct 15, 2024 | 850.00 | 852.00 | 843.00 | 847.00 | 839.20 | 7,900 |
| Oct 11, 2024 | 855.00 | 856.00 | 847.00 | 849.00 | 841.18 | 6,100 |
| Oct 10, 2024 | 870.00 | 870.00 | 855.00 | 856.00 | 848.12 | 6,500 |
| Oct 9, 2024 | 868.00 | 871.00 | 853.00 | 859.00 | 851.09 | 9,600 |
| Oct 8, 2024 | 873.00 | 873.00 | 865.00 | 866.00 | 858.03 | 7,500 |
| Oct 7, 2024 | 872.00 | 877.00 | 872.00 | 877.00 | 868.93 | 4,100 |
| Oct 4, 2024 | 866.00 | 879.00 | 866.00 | 870.00 | 861.99 | 5,500 |
| Oct 3, 2024 | 856.00 | 867.00 | 852.00 | 863.00 | 855.06 | 14,400 |
| Oct 2, 2024 | 858.00 | 864.00 | 845.00 | 846.00 | 838.21 | 10,000 |
| Oct 1, 2024 | 876.00 | 880.00 | 865.00 | 865.00 | 857.04 | 9,100 |
| Sep 30, 2024 | 859.00 | 878.00 | 858.00 | 871.00 | 862.98 | 13,100 |
| Sep 27, 2024 | 8 Dividend | |||||
| Sep 27, 2024 | 897.00 | 910.00 | 880.00 | 883.00 | 874.87 | 20,800 |
| Sep 26, 2024 | 908.00 | 908.00 | 891.00 | 897.00 | 880.82 | 46,400 |
| Sep 25, 2024 | 882.00 | 897.00 | 879.00 | 897.00 | 880.82 | 10,300 |
| Sep 24, 2024 | 868.00 | 880.00 | 867.00 | 875.00 | 859.21 | 8,200 |
| Sep 20, 2024 | 879.00 | 879.00 | 853.00 | 869.00 | 853.32 | 20,900 |
| Sep 19, 2024 | 850.00 | 860.00 | 849.00 | 849.00 | 833.68 | 6,900 |
| Sep 18, 2024 | 842.00 | 853.00 | 837.00 | 848.00 | 832.70 | 8,300 |
| Sep 17, 2024 | 850.00 | 856.00 | 835.00 | 843.00 | 827.79 | 8,600 |
| Sep 13, 2024 | 850.00 | 851.00 | 839.00 | 848.00 | 832.70 | 11,500 |
| Sep 12, 2024 | 836.00 | 857.00 | 830.00 | 850.00 | 834.66 | 24,000 |
| Sep 11, 2024 | 847.00 | 851.00 | 824.00 | 831.00 | 816.01 | 15,400 |
| Sep 10, 2024 | 854.00 | 859.00 | 840.00 | 843.00 | 827.79 | 15,200 |
| Sep 9, 2024 | 854.00 | 860.00 | 840.00 | 853.00 | 837.61 | 21,100 |
| Sep 6, 2024 | 918.00 | 918.00 | 865.00 | 875.00 | 859.21 | 21,400 |
| Sep 5, 2024 | 899.00 | 921.00 | 892.00 | 908.00 | 891.62 | 13,500 |
| Sep 4, 2024 | 923.00 | 927.00 | 899.00 | 904.00 | 887.69 | 14,900 |
| Sep 3, 2024 | 923.00 | 939.00 | 923.00 | 928.00 | 911.26 | 7,800 |
| Sep 2, 2024 | 930.00 | 932.00 | 922.00 | 923.00 | 906.35 | 15,900 |
| Aug 30, 2024 | 903.00 | 920.00 | 902.00 | 919.00 | 902.42 | 12,000 |
| Aug 29, 2024 | 901.00 | 908.00 | 897.00 | 903.00 | 886.71 | 8,200 |
| Aug 28, 2024 | 909.00 | 915.00 | 899.00 | 902.00 | 885.73 | 6,300 |
| Aug 27, 2024 | 908.00 | 917.00 | 903.00 | 915.00 | 898.49 | 15,900 |
| Aug 26, 2024 | 904.00 | 921.00 | 902.00 | 908.00 | 891.62 | 24,200 |
| Aug 23, 2024 | 909.00 | 909.00 | 896.00 | 905.00 | 888.67 | 11,100 |
| Aug 22, 2024 | 892.00 | 935.00 | 892.00 | 900.00 | 883.76 | 22,800 |
| Aug 21, 2024 | 890.00 | 891.00 | 880.00 | 883.00 | 867.07 | 9,100 |
| Aug 20, 2024 | 872.00 | 902.00 | 872.00 | 890.00 | 873.94 | 25,400 |
| Aug 19, 2024 | 870.00 | 881.00 | 863.00 | 866.00 | 850.38 | 10,400 |
| Aug 16, 2024 | 876.00 | 887.00 | 868.00 | 872.00 | 856.27 | 12,900 |
| Aug 15, 2024 | 875.00 | 879.00 | 862.00 | 865.00 | 849.39 | 10,400 |
| Aug 14, 2024 | 878.00 | 882.00 | 865.00 | 867.00 | 851.36 | 14,300 |
| Aug 13, 2024 | 823.00 | 876.00 | 823.00 | 876.00 | 860.19 | 23,200 |
| Aug 9, 2024 | 842.00 | 842.00 | 815.00 | 816.00 | 801.28 | 25,200 |
| Aug 8, 2024 | 830.00 | 846.00 | 819.00 | 827.00 | 812.08 | 25,500 |
| Aug 7, 2024 | 842.00 | 865.00 | 835.00 | 840.00 | 824.84 | 30,300 |
| Aug 6, 2024 | 770.00 | 858.00 | 770.00 | 852.00 | 836.63 | 59,700 |
| Aug 5, 2024 | 801.00 | 820.00 | 750.00 | 759.00 | 745.31 | 106,700 |
| Aug 2, 2024 | 867.00 | 885.00 | 856.00 | 868.00 | 852.34 | 53,400 |
| Aug 1, 2024 | 905.00 | 920.00 | 893.00 | 893.00 | 876.89 | 24,800 |
| Jul 31, 2024 | 860.00 | 908.00 | 856.00 | 899.00 | 882.78 | 113,200 |
| Jul 30, 2024 | 996.00 | 996.00 | 951.00 | 956.00 | 938.75 | 130,600 |
| Jul 29, 2024 | 998.00 | 1,005.00 | 990.00 | 999.00 | 980.98 | 26,900 |
| Jul 26, 2024 | 997.00 | 1,000.00 | 988.00 | 989.00 | 971.16 | 27,500 |
| Jul 25, 2024 | 988.00 | 1,007.00 | 984.00 | 1,001.00 | 982.94 | 34,200 |
| Jul 24, 2024 | 1,014.00 | 1,014.00 | 993.00 | 993.00 | 975.08 | 21,900 |
| Jul 23, 2024 | 1,017.00 | 1,028.00 | 1,005.00 | 1,009.00 | 990.80 | 13,700 |
| Jul 22, 2024 | 1,037.00 | 1,040.00 | 1,010.00 | 1,017.00 | 998.65 | 24,900 |
| Jul 19, 2024 | 1,015.00 | 1,038.00 | 1,012.00 | 1,029.00 | 1,010.43 | 40,900 |
| Jul 18, 2024 | 1,024.00 | 1,030.00 | 1,016.00 | 1,020.00 | 1,001.60 | 14,600 |
| Jul 17, 2024 | 1,036.00 | 1,038.00 | 1,025.00 | 1,025.00 | 1,006.51 | 16,800 |
| Jul 16, 2024 | 1,032.00 | 1,038.00 | 1,021.00 | 1,029.00 | 1,010.43 | 17,500 |
| Jul 12, 2024 | 1,011.00 | 1,041.00 | 1,010.00 | 1,022.00 | 1,003.56 | 36,300 |
| Jul 11, 2024 | 1,012.00 | 1,020.00 | 1,007.00 | 1,014.00 | 995.70 | 21,500 |
| Jul 10, 2024 | 1,054.00 | 1,054.00 | 1,008.00 | 1,008.00 | 989.81 | 34,900 |
| Jul 9, 2024 | 1,068.00 | 1,075.00 | 1,044.00 | 1,045.00 | 1,026.15 | 36,300 |
| Jul 8, 2024 | 1,035.00 | 1,066.00 | 1,034.00 | 1,063.00 | 1,043.82 | 35,300 |
| Jul 5, 2024 | 1,027.00 | 1,036.00 | 1,022.00 | 1,024.00 | 1,005.52 | 26,200 |
| Jul 4, 2024 | 1,047.00 | 1,056.00 | 1,028.00 | 1,028.00 | 1,009.45 | 30,300 |
| Jul 3, 2024 | 1,051.00 | 1,059.00 | 1,045.00 | 1,046.00 | 1,027.13 | 22,500 |
| Jul 2, 2024 | 1,054.00 | 1,060.00 | 1,041.00 | 1,051.00 | 1,032.04 | 24,500 |
| Jul 1, 2024 | 1,052.00 | 1,067.00 | 1,042.00 | 1,053.00 | 1,034.00 | 27,600 |
| Jun 28, 2024 | 1,061.00 | 1,071.00 | 1,040.00 | 1,046.00 | 1,027.13 | 34,300 |
| Jun 27, 2024 | 1,090.00 | 1,090.00 | 1,061.00 | 1,061.00 | 1,041.86 | 29,400 |
| Jun 26, 2024 | 1,098.00 | 1,107.00 | 1,076.00 | 1,090.00 | 1,070.33 | 66,600 |
| Jun 25, 2024 | 1,060.00 | 1,080.00 | 1,051.00 | 1,080.00 | 1,060.51 | 38,100 |
| Jun 24, 2024 | 1,064.00 | 1,075.00 | 1,049.00 | 1,050.00 | 1,031.06 | 40,700 |
| Jun 21, 2024 | 1,044.00 | 1,056.00 | 1,042.00 | 1,055.00 | 1,035.97 | 28,800 |
| Jun 20, 2024 | 1,042.00 | 1,058.00 | 1,018.00 | 1,035.00 | 1,016.33 | 31,000 |
| Jun 19, 2024 | 1,032.00 | 1,064.00 | 1,021.00 | 1,041.00 | 1,022.22 | 59,500 |
| Jun 18, 2024 | 999.00 | 1,034.00 | 999.00 | 1,028.00 | 1,009.45 | 33,400 |
| Jun 17, 2024 | 1,009.00 | 1,009.00 | 983.00 | 996.00 | 978.03 | 30,300 |
| Jun 14, 2024 | 1,010.00 | 1,022.00 | 1,004.00 | 1,009.00 | 990.80 | 25,000 |
| Jun 13, 2024 | 1,029.00 | 1,030.00 | 1,010.00 | 1,013.00 | 994.72 | 26,300 |
| Jun 12, 2024 | 1,008.00 | 1,027.00 | 1,007.00 | 1,020.00 | 1,001.60 | 21,600 |
| Jun 11, 2024 | 1,026.00 | 1,033.00 | 1,007.00 | 1,014.00 | 995.70 | 30,400 |
| Jun 10, 2024 | 998.00 | 1,032.00 | 998.00 | 1,026.00 | 1,007.49 | 56,000 |
| Jun 7, 2024 | 990.00 | 1,000.00 | 986.00 | 997.00 | 979.01 | 21,100 |
| Jun 6, 2024 | 1,009.00 | 1,010.00 | 984.00 | 987.00 | 969.19 | 32,100 |
| Jun 5, 2024 | 1,013.00 | 1,013.00 | 996.00 | 1,000.00 | 981.96 | 39,500 |
| Jun 4, 2024 | 1,023.00 | 1,060.00 | 1,008.00 | 1,010.00 | 991.78 | 139,100 |
| Jun 3, 2024 | 975.00 | 991.00 | 969.00 | 982.00 | 964.28 | 38,000 |
| May 31, 2024 | 932.00 | 970.00 | 932.00 | 970.00 | 952.50 | 33,800 |
| May 30, 2024 | 926.00 | 944.00 | 923.00 | 936.00 | 919.11 | 47,200 |
| May 29, 2024 | 963.00 | 971.00 | 937.00 | 940.00 | 923.04 | 49,500 |
| May 28, 2024 | 953.00 | 978.00 | 953.00 | 968.00 | 950.53 | 28,100 |
| May 27, 2024 | 970.00 | 980.00 | 954.00 | 955.00 | 937.77 | 42,900 |
| May 24, 2024 | 977.00 | 982.00 | 963.00 | 970.00 | 952.50 | 60,700 |
| May 23, 2024 | 1,010.00 | 1,017.00 | 984.00 | 987.00 | 969.19 | 52,200 |
| May 22, 2024 | 1,012.00 | 1,012.00 | 992.00 | 992.00 | 974.10 | 54,000 |
Related Tickers
9717.T
5248.T TECHNOLOGIES, Inc.
693.00
-0.14%
3687.T Fixstars Corporation
1,982.00
+1.38%
4828.T Business Engineering Corporation
4,210.00
-0.12%
9561.T GLAD CUBE Inc.
916.00
+2.46%
3692.T FFRI Security, Inc.
4,800.00
+2.13%
9692.T Computer Engineering & Consulting Ltd.
2,251.00
-0.35%
2307.T Cross Cat Co., Ltd.
1,032.00
+0.49%
4826.T Computer Institute of Japan, Ltd.
484.00
-0.41%
4716.T Oracle Corporation Japan
16,995.00
+0.83%