Tokyo - Delayed Quote JPY
CELSYS, Inc. (3663.T)
1,292.00
+11.00
+(0.86%)
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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1,309.00 | 1,318.00 | 1,289.00 | 1,292.00 | 1,292.00 | 978,300 |
| Apr 25, 2025 | 1,284.00 | 1,294.00 | 1,270.00 | 1,281.00 | 1,281.00 | 221,600 |
| Apr 24, 2025 | 1,267.00 | 1,288.00 | 1,264.00 | 1,283.00 | 1,283.00 | 192,900 |
| Apr 23, 2025 | 1,305.00 | 1,316.00 | 1,247.00 | 1,252.00 | 1,252.00 | 215,400 |
| Apr 22, 2025 | 1,300.00 | 1,317.00 | 1,297.00 | 1,302.00 | 1,302.00 | 155,100 |
| Apr 21, 2025 | 1,330.00 | 1,339.00 | 1,300.00 | 1,307.00 | 1,307.00 | 134,700 |
| Apr 18, 2025 | 1,309.00 | 1,332.00 | 1,304.00 | 1,329.00 | 1,329.00 | 129,400 |
| Apr 17, 2025 | 1,285.00 | 1,310.00 | 1,285.00 | 1,305.00 | 1,305.00 | 181,900 |
| Apr 16, 2025 | 1,310.00 | 1,328.00 | 1,273.00 | 1,276.00 | 1,276.00 | 133,100 |
| Apr 15, 2025 | 1,305.00 | 1,314.00 | 1,282.00 | 1,298.00 | 1,298.00 | 188,200 |
| Apr 14, 2025 | 1,295.00 | 1,309.00 | 1,284.00 | 1,304.00 | 1,304.00 | 196,000 |
| Apr 11, 2025 | 1,214.00 | 1,290.00 | 1,191.00 | 1,288.00 | 1,288.00 | 339,900 |
| Apr 10, 2025 | 1,208.00 | 1,226.00 | 1,178.00 | 1,222.00 | 1,222.00 | 372,700 |
| Apr 9, 2025 | 1,128.00 | 1,139.00 | 1,084.00 | 1,118.00 | 1,118.00 | 320,700 |
| Apr 8, 2025 | 1,111.00 | 1,142.00 | 1,111.00 | 1,130.00 | 1,130.00 | 251,900 |
| Apr 7, 2025 | 1,042.00 | 1,068.00 | 999.00 | 1,021.00 | 1,021.00 | 460,100 |
| Apr 4, 2025 | 1,150.00 | 1,150.00 | 1,095.00 | 1,123.00 | 1,123.00 | 267,500 |
| Apr 3, 2025 | 1,170.00 | 1,181.00 | 1,150.00 | 1,163.00 | 1,163.00 | 232,400 |
| Apr 2, 2025 | 1,182.00 | 1,192.00 | 1,173.00 | 1,177.00 | 1,177.00 | 211,900 |
| Apr 1, 2025 | 1,183.00 | 1,198.00 | 1,176.00 | 1,182.00 | 1,182.00 | 164,000 |
| Mar 31, 2025 | 1,190.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | 193,400 |
| Mar 28, 2025 | 1,239.00 | 1,244.00 | 1,208.00 | 1,210.00 | 1,210.00 | 141,400 |
| Mar 27, 2025 | 1,247.00 | 1,253.00 | 1,226.00 | 1,239.00 | 1,239.00 | 127,300 |
| Mar 26, 2025 | 1,223.00 | 1,264.00 | 1,218.00 | 1,250.00 | 1,250.00 | 170,900 |
| Mar 25, 2025 | 1,221.00 | 1,235.00 | 1,217.00 | 1,219.00 | 1,219.00 | 119,900 |
| Mar 24, 2025 | 1,207.00 | 1,232.00 | 1,202.00 | 1,218.00 | 1,218.00 | 240,000 |
| Mar 21, 2025 | 1,200.00 | 1,209.00 | 1,189.00 | 1,194.00 | 1,194.00 | 314,400 |
| Mar 19, 2025 | 1,201.00 | 1,204.00 | 1,184.00 | 1,195.00 | 1,195.00 | 203,600 |
| Mar 18, 2025 | 1,206.00 | 1,229.00 | 1,200.00 | 1,213.00 | 1,213.00 | 282,200 |
| Mar 17, 2025 | 1,250.00 | 1,251.00 | 1,210.00 | 1,210.00 | 1,210.00 | 229,700 |
| Mar 14, 2025 | 1,234.00 | 1,253.00 | 1,227.00 | 1,253.00 | 1,253.00 | 276,200 |
| Mar 13, 2025 | 1,240.00 | 1,250.00 | 1,222.00 | 1,228.00 | 1,228.00 | 226,100 |
| Mar 12, 2025 | 1,219.00 | 1,245.00 | 1,219.00 | 1,240.00 | 1,240.00 | 159,300 |
| Mar 11, 2025 | 1,189.00 | 1,222.00 | 1,182.00 | 1,218.00 | 1,218.00 | 253,000 |
| Mar 10, 2025 | 1,253.00 | 1,253.00 | 1,204.00 | 1,205.00 | 1,205.00 | 192,200 |
| Mar 7, 2025 | 1,246.00 | 1,268.00 | 1,240.00 | 1,240.00 | 1,240.00 | 127,100 |
| Mar 6, 2025 | 1,299.00 | 1,310.00 | 1,286.00 | 1,303.00 | 1,303.00 | 114,400 |
| Mar 5, 2025 | 1,248.00 | 1,316.00 | 1,248.00 | 1,299.00 | 1,299.00 | 239,700 |
| Mar 4, 2025 | 1,245.00 | 1,256.00 | 1,224.00 | 1,240.00 | 1,240.00 | 127,700 |
| Mar 3, 2025 | 1,240.00 | 1,250.00 | 1,230.00 | 1,245.00 | 1,245.00 | 99,900 |
| Feb 28, 2025 | 1,238.00 | 1,248.00 | 1,220.00 | 1,221.00 | 1,221.00 | 161,100 |
| Feb 27, 2025 | 1,250.00 | 1,268.00 | 1,244.00 | 1,256.00 | 1,256.00 | 162,200 |
| Feb 26, 2025 | 1,237.00 | 1,260.00 | 1,217.00 | 1,260.00 | 1,260.00 | 204,300 |
| Feb 25, 2025 | 1,228.00 | 1,246.00 | 1,216.00 | 1,237.00 | 1,237.00 | 288,100 |
| Feb 21, 2025 | 1,238.00 | 1,257.00 | 1,229.00 | 1,244.00 | 1,244.00 | 146,000 |
| Feb 20, 2025 | 1,287.00 | 1,318.00 | 1,240.00 | 1,252.00 | 1,252.00 | 206,300 |
| Feb 19, 2025 | 1,312.00 | 1,339.00 | 1,263.00 | 1,300.00 | 1,300.00 | 249,700 |
| Feb 18, 2025 | 1,229.00 | 1,303.00 | 1,209.00 | 1,294.00 | 1,294.00 | 257,900 |
| Feb 17, 2025 | 1,264.00 | 1,382.00 | 1,237.00 | 1,252.00 | 1,252.00 | 538,600 |
| Feb 14, 2025 | 1,281.00 | 1,302.00 | 1,241.00 | 1,250.00 | 1,250.00 | 262,900 |
| Feb 13, 2025 | 1,275.00 | 1,292.00 | 1,260.00 | 1,265.00 | 1,265.00 | 110,100 |
| Feb 12, 2025 | 1,310.00 | 1,310.00 | 1,263.00 | 1,266.00 | 1,266.00 | 162,000 |
| Feb 10, 2025 | 1,316.00 | 1,328.00 | 1,308.00 | 1,310.00 | 1,310.00 | 96,400 |
| Feb 7, 2025 | 1,332.00 | 1,332.00 | 1,310.00 | 1,315.00 | 1,315.00 | 120,700 |
| Feb 6, 2025 | 1,341.00 | 1,371.00 | 1,325.00 | 1,336.00 | 1,336.00 | 153,400 |
| Feb 5, 2025 | 1,409.00 | 1,442.00 | 1,320.00 | 1,320.00 | 1,320.00 | 264,600 |
| Feb 4, 2025 | 1,364.00 | 1,381.00 | 1,344.00 | 1,368.00 | 1,368.00 | 155,000 |
| Feb 3, 2025 | 1,400.00 | 1,400.00 | 1,351.00 | 1,357.00 | 1,357.00 | 148,800 |
| Jan 31, 2025 | 1,400.00 | 1,467.00 | 1,393.00 | 1,403.00 | 1,403.00 | 205,100 |
| Jan 30, 2025 | 1,459.00 | 1,473.00 | 1,423.00 | 1,430.00 | 1,430.00 | 264,800 |
| Jan 29, 2025 | 1,288.00 | 1,475.00 | 1,288.00 | 1,456.00 | 1,456.00 | 931,000 |
| Jan 28, 2025 | 1,258.00 | 1,288.00 | 1,248.00 | 1,280.00 | 1,280.00 | 172,700 |
| Jan 27, 2025 | 1,245.00 | 1,258.00 | 1,226.00 | 1,258.00 | 1,258.00 | 217,000 |
| Jan 24, 2025 | 1,244.00 | 1,244.00 | 1,228.00 | 1,228.00 | 1,228.00 | 131,100 |
| Jan 23, 2025 | 1,226.00 | 1,241.00 | 1,217.00 | 1,229.00 | 1,229.00 | 114,700 |
| Jan 22, 2025 | 1,227.00 | 1,232.00 | 1,208.00 | 1,230.00 | 1,230.00 | 155,500 |
| Jan 21, 2025 | 1,261.00 | 1,261.00 | 1,221.00 | 1,235.00 | 1,235.00 | 120,300 |
| Jan 20, 2025 | 1,235.00 | 1,251.00 | 1,233.00 | 1,240.00 | 1,240.00 | 89,700 |
| Jan 17, 2025 | 1,242.00 | 1,243.00 | 1,216.00 | 1,235.00 | 1,235.00 | 110,400 |
| Jan 16, 2025 | 1,265.00 | 1,275.00 | 1,250.00 | 1,258.00 | 1,258.00 | 105,800 |
| Jan 15, 2025 | 1,250.00 | 1,259.00 | 1,239.00 | 1,250.00 | 1,250.00 | 197,900 |
| Jan 14, 2025 | 1,264.00 | 1,264.00 | 1,237.00 | 1,259.00 | 1,259.00 | 151,300 |
| Jan 10, 2025 | 1,281.00 | 1,281.00 | 1,259.00 | 1,264.00 | 1,264.00 | 96,700 |
| Jan 9, 2025 | 1,285.00 | 1,294.00 | 1,267.00 | 1,273.00 | 1,273.00 | 131,400 |
| Jan 8, 2025 | 1,343.00 | 1,352.00 | 1,286.00 | 1,289.00 | 1,289.00 | 265,600 |
| Jan 7, 2025 | 1,320.00 | 1,362.00 | 1,314.00 | 1,361.00 | 1,361.00 | 160,200 |
| Jan 6, 2025 | 1,368.00 | 1,368.00 | 1,315.00 | 1,315.00 | 1,315.00 | 242,800 |
| Dec 30, 2024 | 1,372.00 | 1,392.00 | 1,364.00 | 1,368.00 | 1,368.00 | 101,400 |
| Dec 27, 2024 | 12 Dividend | |||||
| Dec 27, 2024 | 1,345.00 | 1,377.00 | 1,336.00 | 1,369.00 | 1,369.00 | 145,400 |
| Dec 26, 2024 | 1,360.00 | 1,364.00 | 1,344.00 | 1,357.00 | 1,345.00 | 224,200 |
| Dec 25, 2024 | 1,370.00 | 1,383.00 | 1,332.00 | 1,361.00 | 1,348.96 | 245,200 |
| Dec 24, 2024 | 1,383.00 | 1,383.00 | 1,357.00 | 1,374.00 | 1,361.85 | 124,900 |
| Dec 23, 2024 | 1,398.00 | 1,410.00 | 1,374.00 | 1,383.00 | 1,370.77 | 132,700 |
| Dec 20, 2024 | 1,387.00 | 1,401.00 | 1,355.00 | 1,380.00 | 1,367.80 | 245,700 |
| Dec 19, 2024 | 1,350.00 | 1,380.00 | 1,337.00 | 1,369.00 | 1,356.89 | 137,700 |
| Dec 18, 2024 | 1,374.00 | 1,400.00 | 1,370.00 | 1,379.00 | 1,366.81 | 168,500 |
| Dec 17, 2024 | 1,401.00 | 1,401.00 | 1,362.00 | 1,371.00 | 1,358.88 | 169,700 |
| Dec 16, 2024 | 1,416.00 | 1,416.00 | 1,390.00 | 1,401.00 | 1,388.61 | 137,700 |
| Dec 13, 2024 | 1,419.00 | 1,427.00 | 1,399.00 | 1,408.00 | 1,395.55 | 133,900 |
| Dec 12, 2024 | 1,432.00 | 1,438.00 | 1,418.00 | 1,421.00 | 1,408.43 | 108,000 |
| Dec 11, 2024 | 1,419.00 | 1,435.00 | 1,411.00 | 1,422.00 | 1,409.43 | 134,800 |
| Dec 10, 2024 | 1,410.00 | 1,419.00 | 1,383.00 | 1,411.00 | 1,398.52 | 165,400 |
| Dec 9, 2024 | 1,444.00 | 1,447.00 | 1,412.00 | 1,419.00 | 1,406.45 | 158,400 |
| Dec 6, 2024 | 1,446.00 | 1,446.00 | 1,408.00 | 1,428.00 | 1,415.37 | 227,500 |
| Dec 5, 2024 | 1,394.00 | 1,463.00 | 1,394.00 | 1,462.00 | 1,449.07 | 432,800 |
| Dec 4, 2024 | 1,391.00 | 1,391.00 | 1,373.00 | 1,375.00 | 1,362.84 | 107,500 |
| Dec 3, 2024 | 1,384.00 | 1,394.00 | 1,364.00 | 1,382.00 | 1,369.78 | 188,500 |
| Dec 2, 2024 | 1,342.00 | 1,376.00 | 1,336.00 | 1,369.00 | 1,356.89 | 162,900 |
| Nov 29, 2024 | 1,345.00 | 1,356.00 | 1,340.00 | 1,343.00 | 1,331.12 | 117,200 |
| Nov 28, 2024 | 1,320.00 | 1,354.00 | 1,307.00 | 1,353.00 | 1,341.04 | 160,600 |
| Nov 27, 2024 | 1,337.00 | 1,338.00 | 1,308.00 | 1,324.00 | 1,312.29 | 160,200 |
| Nov 26, 2024 | 1,335.00 | 1,340.00 | 1,314.00 | 1,332.00 | 1,320.22 | 127,200 |
| Nov 25, 2024 | 1,340.00 | 1,365.00 | 1,340.00 | 1,352.00 | 1,340.04 | 165,800 |
| Nov 22, 2024 | 1,379.00 | 1,379.00 | 1,324.00 | 1,337.00 | 1,325.18 | 219,200 |
| Nov 21, 2024 | 1,400.00 | 1,410.00 | 1,378.00 | 1,384.00 | 1,371.76 | 115,600 |
| Nov 20, 2024 | 1,369.00 | 1,389.00 | 1,363.00 | 1,389.00 | 1,376.72 | 140,400 |
| Nov 19, 2024 | 1,348.00 | 1,393.00 | 1,347.00 | 1,369.00 | 1,356.89 | 206,800 |
| Nov 18, 2024 | 1,349.00 | 1,374.00 | 1,325.00 | 1,361.00 | 1,348.96 | 253,300 |
| Nov 15, 2024 | 1,347.00 | 1,354.00 | 1,303.00 | 1,303.00 | 1,291.48 | 248,300 |
| Nov 14, 2024 | 1,410.00 | 1,416.00 | 1,347.00 | 1,382.00 | 1,369.78 | 298,800 |
| Nov 13, 2024 | 1,363.00 | 1,418.00 | 1,341.00 | 1,409.00 | 1,396.54 | 632,600 |
| Nov 12, 2024 | 1,348.00 | 1,348.00 | 1,312.00 | 1,340.00 | 1,328.15 | 249,700 |
| Nov 11, 2024 | 1,332.00 | 1,380.00 | 1,315.00 | 1,328.00 | 1,316.26 | 638,800 |
| Nov 8, 2024 | 1,292.00 | 1,360.00 | 1,249.00 | 1,356.00 | 1,344.01 | 769,500 |
| Nov 7, 2024 | 1,228.00 | 1,254.00 | 1,212.00 | 1,236.00 | 1,225.07 | 331,800 |
| Nov 6, 2024 | 1,215.00 | 1,223.00 | 1,181.00 | 1,216.00 | 1,205.25 | 165,600 |
| Nov 5, 2024 | 1,216.00 | 1,225.00 | 1,201.00 | 1,224.00 | 1,213.18 | 187,400 |
| Nov 1, 2024 | 1,224.00 | 1,234.00 | 1,173.00 | 1,208.00 | 1,197.32 | 344,900 |
| Oct 31, 2024 | 1,261.00 | 1,270.00 | 1,208.00 | 1,217.00 | 1,206.24 | 689,200 |
| Oct 30, 2024 | 1,297.00 | 1,337.00 | 1,274.00 | 1,309.00 | 1,297.42 | 3,150,200 |
| Oct 29, 2024 | 1,256.00 | 1,305.00 | 1,256.00 | 1,300.00 | 1,288.50 | 301,500 |
| Oct 28, 2024 | 1,272.00 | 1,293.00 | 1,242.00 | 1,258.00 | 1,246.88 | 289,500 |
| Oct 25, 2024 | 1,255.00 | 1,271.00 | 1,223.00 | 1,242.00 | 1,231.02 | 382,300 |
| Oct 24, 2024 | 1,260.00 | 1,281.00 | 1,252.00 | 1,271.00 | 1,259.76 | 189,800 |
| Oct 23, 2024 | 1,290.00 | 1,300.00 | 1,261.00 | 1,264.00 | 1,252.82 | 239,400 |
| Oct 22, 2024 | 1,308.00 | 1,312.00 | 1,287.00 | 1,290.00 | 1,278.59 | 252,800 |
| Oct 21, 2024 | 1,300.00 | 1,330.00 | 1,285.00 | 1,321.00 | 1,309.32 | 187,000 |
| Oct 18, 2024 | 1,306.00 | 1,329.00 | 1,306.00 | 1,310.00 | 1,298.42 | 219,200 |
| Oct 17, 2024 | 1,301.00 | 1,319.00 | 1,282.00 | 1,299.00 | 1,287.51 | 304,900 |
| Oct 16, 2024 | 1,300.00 | 1,325.00 | 1,243.00 | 1,314.00 | 1,302.38 | 337,600 |
| Oct 15, 2024 | 1,308.00 | 1,314.00 | 1,283.00 | 1,303.00 | 1,291.48 | 318,800 |
| Oct 11, 2024 | 1,287.00 | 1,309.00 | 1,279.00 | 1,291.00 | 1,279.58 | 373,200 |
| Oct 10, 2024 | 1,274.00 | 1,290.00 | 1,256.00 | 1,288.00 | 1,276.61 | 251,000 |
| Oct 9, 2024 | 1,275.00 | 1,294.00 | 1,264.00 | 1,282.00 | 1,270.66 | 470,400 |
| Oct 8, 2024 | 1,234.00 | 1,267.00 | 1,221.00 | 1,262.00 | 1,250.84 | 392,500 |
| Oct 7, 2024 | 1,220.00 | 1,230.00 | 1,201.00 | 1,221.00 | 1,210.20 | 144,600 |
| Oct 4, 2024 | 1,193.00 | 1,223.00 | 1,192.00 | 1,218.00 | 1,207.23 | 111,100 |
| Oct 3, 2024 | 1,234.00 | 1,234.00 | 1,186.00 | 1,203.00 | 1,192.36 | 170,500 |
| Oct 2, 2024 | 1,220.00 | 1,228.00 | 1,206.00 | 1,214.00 | 1,203.26 | 198,400 |
| Oct 1, 2024 | 1,229.00 | 1,234.00 | 1,206.00 | 1,220.00 | 1,209.21 | 247,200 |
| Sep 30, 2024 | 1,180.00 | 1,200.00 | 1,172.00 | 1,187.00 | 1,176.50 | 220,000 |
| Sep 27, 2024 | 1,211.00 | 1,230.00 | 1,194.00 | 1,230.00 | 1,219.12 | 270,000 |
| Sep 26, 2024 | 1,201.00 | 1,201.00 | 1,170.00 | 1,190.00 | 1,179.48 | 282,100 |
| Sep 25, 2024 | 1,201.00 | 1,213.00 | 1,138.00 | 1,210.00 | 1,199.30 | 728,000 |
| Sep 24, 2024 | 1,177.00 | 1,216.00 | 1,131.00 | 1,214.00 | 1,203.26 | 741,100 |
| Sep 20, 2024 | 1,160.00 | 1,179.00 | 1,137.00 | 1,150.00 | 1,139.83 | 732,700 |
| Sep 19, 2024 | 1,100.00 | 1,149.00 | 1,100.00 | 1,149.00 | 1,138.84 | 1,763,600 |
| Sep 18, 2024 | 998.00 | 1,004.00 | 986.00 | 999.00 | 990.17 | 85,600 |
| Sep 17, 2024 | 993.00 | 1,000.00 | 981.00 | 993.00 | 984.22 | 70,900 |
| Sep 13, 2024 | 990.00 | 1,003.00 | 972.00 | 988.00 | 979.26 | 142,300 |
| Sep 12, 2024 | 963.00 | 1,003.00 | 963.00 | 1,000.00 | 991.16 | 217,800 |
| Sep 11, 2024 | 967.00 | 968.00 | 949.00 | 962.00 | 953.49 | 94,100 |
| Sep 10, 2024 | 947.00 | 969.00 | 934.00 | 960.00 | 951.51 | 114,400 |
| Sep 9, 2024 | 929.00 | 954.00 | 921.00 | 946.00 | 937.63 | 73,500 |
| Sep 6, 2024 | 976.00 | 976.00 | 946.00 | 957.00 | 948.54 | 130,900 |
| Sep 5, 2024 | 945.00 | 984.00 | 939.00 | 964.00 | 955.48 | 144,700 |
| Sep 4, 2024 | 928.00 | 963.00 | 928.00 | 948.00 | 939.62 | 140,700 |
| Sep 3, 2024 | 923.00 | 958.00 | 923.00 | 953.00 | 944.57 | 101,100 |
| Sep 2, 2024 | 959.00 | 959.00 | 919.00 | 921.00 | 912.86 | 116,500 |
| Aug 30, 2024 | 947.00 | 960.00 | 946.00 | 955.00 | 946.55 | 64,500 |
| Aug 29, 2024 | 939.00 | 962.00 | 938.00 | 947.00 | 938.63 | 88,000 |
| Aug 28, 2024 | 956.00 | 969.00 | 925.00 | 969.00 | 960.43 | 214,800 |
| Aug 27, 2024 | 953.00 | 960.00 | 945.00 | 957.00 | 948.54 | 108,900 |
| Aug 26, 2024 | 960.00 | 960.00 | 942.00 | 948.00 | 939.62 | 136,800 |
| Aug 23, 2024 | 950.00 | 954.00 | 943.00 | 951.00 | 942.59 | 90,800 |
| Aug 22, 2024 | 947.00 | 966.00 | 941.00 | 950.00 | 941.60 | 185,000 |
| Aug 21, 2024 | 900.00 | 948.00 | 900.00 | 947.00 | 938.63 | 227,300 |
| Aug 20, 2024 | 891.00 | 908.00 | 883.00 | 904.00 | 896.01 | 126,300 |
| Aug 19, 2024 | 881.00 | 898.00 | 869.00 | 876.00 | 868.25 | 206,300 |
| Aug 16, 2024 | 859.00 | 892.00 | 857.00 | 892.00 | 884.11 | 146,900 |
| Aug 15, 2024 | 832.00 | 851.00 | 827.00 | 844.00 | 836.54 | 186,100 |
| Aug 14, 2024 | 822.00 | 829.00 | 795.00 | 824.00 | 816.71 | 169,300 |
| Aug 13, 2024 | 815.00 | 838.00 | 810.00 | 825.00 | 817.70 | 392,500 |
| Aug 9, 2024 | 800.00 | 821.00 | 789.00 | 800.00 | 792.93 | 189,100 |
| Aug 8, 2024 | 795.00 | 805.00 | 782.00 | 793.00 | 785.99 | 149,400 |
| Aug 7, 2024 | 787.00 | 820.00 | 779.00 | 799.00 | 791.93 | 195,000 |
| Aug 6, 2024 | 760.00 | 790.00 | 745.00 | 790.00 | 783.01 | 385,000 |
| Aug 5, 2024 | 744.00 | 759.00 | 680.00 | 690.00 | 683.90 | 792,400 |
| Aug 2, 2024 | 801.00 | 825.00 | 784.00 | 791.00 | 784.01 | 364,400 |
| Aug 1, 2024 | 865.00 | 865.00 | 827.00 | 830.00 | 822.66 | 203,400 |
| Jul 31, 2024 | 873.00 | 876.00 | 841.00 | 867.00 | 859.33 | 119,400 |
| Jul 30, 2024 | 875.00 | 878.00 | 868.00 | 874.00 | 866.27 | 64,800 |
| Jul 29, 2024 | 868.00 | 874.00 | 861.00 | 869.00 | 861.32 | 82,200 |
| Jul 26, 2024 | 854.00 | 863.00 | 850.00 | 853.00 | 845.46 | 110,200 |
| Jul 25, 2024 | 856.00 | 859.00 | 838.00 | 843.00 | 835.55 | 108,400 |
| Jul 24, 2024 | 874.00 | 876.00 | 860.00 | 864.00 | 856.36 | 86,700 |
| Jul 23, 2024 | 870.00 | 880.00 | 868.00 | 874.00 | 866.27 | 31,000 |
| Jul 22, 2024 | 892.00 | 892.00 | 864.00 | 870.00 | 862.31 | 113,800 |
| Jul 19, 2024 | 888.00 | 894.00 | 881.00 | 886.00 | 878.17 | 91,100 |
| Jul 18, 2024 | 910.00 | 921.00 | 892.00 | 895.00 | 887.09 | 96,700 |
| Jul 17, 2024 | 925.00 | 925.00 | 912.00 | 918.00 | 909.88 | 69,100 |
| Jul 16, 2024 | 902.00 | 924.00 | 897.00 | 921.00 | 912.86 | 176,500 |
| Jul 12, 2024 | 882.00 | 906.00 | 879.00 | 901.00 | 893.03 | 172,900 |
| Jul 11, 2024 | 893.00 | 893.00 | 879.00 | 881.00 | 873.21 | 78,300 |
| Jul 10, 2024 | 895.00 | 905.00 | 887.00 | 889.00 | 881.14 | 84,000 |
| Jul 9, 2024 | 895.00 | 904.00 | 890.00 | 895.00 | 887.09 | 82,400 |
| Jul 8, 2024 | 898.00 | 901.00 | 886.00 | 890.00 | 882.13 | 60,000 |
| Jul 5, 2024 | 888.00 | 905.00 | 884.00 | 898.00 | 890.06 | 125,900 |
| Jul 4, 2024 | 890.00 | 892.00 | 880.00 | 881.00 | 873.21 | 70,900 |
| Jul 3, 2024 | 884.00 | 893.00 | 883.00 | 888.00 | 880.15 | 51,900 |
| Jul 2, 2024 | 879.00 | 896.00 | 869.00 | 888.00 | 880.15 | 105,800 |
| Jul 1, 2024 | 864.00 | 877.00 | 855.00 | 877.00 | 869.24 | 139,300 |
| Jun 28, 2024 | 886.00 | 890.00 | 863.00 | 863.00 | 855.37 | 150,100 |
| Jun 27, 2024 | 12 Dividend | |||||
| Jun 27, 2024 | 876.00 | 888.00 | 855.00 | 886.00 | 878.17 | 159,000 |
| Jun 26, 2024 | 865.00 | 908.00 | 857.00 | 891.00 | 871.23 | 410,100 |
| Jun 25, 2024 | 875.00 | 875.00 | 850.00 | 857.00 | 837.98 | 79,200 |
| Jun 24, 2024 | 870.00 | 880.00 | 863.00 | 873.00 | 853.63 | 89,100 |
| Jun 21, 2024 | 860.00 | 871.00 | 854.00 | 856.00 | 837.00 | 92,700 |
| Jun 20, 2024 | 852.00 | 861.00 | 846.00 | 851.00 | 832.11 | 70,000 |
| Jun 19, 2024 | 850.00 | 865.00 | 850.00 | 852.00 | 833.09 | 111,500 |
| Jun 18, 2024 | 843.00 | 856.00 | 840.00 | 843.00 | 824.29 | 64,000 |
| Jun 17, 2024 | 857.00 | 857.00 | 835.00 | 841.00 | 822.34 | 56,200 |
| Jun 14, 2024 | 828.00 | 858.00 | 826.00 | 850.00 | 831.14 | 109,700 |
| Jun 13, 2024 | 840.00 | 854.00 | 828.00 | 831.00 | 812.56 | 109,900 |
| Jun 12, 2024 | 834.00 | 842.00 | 820.00 | 835.00 | 816.47 | 85,200 |
| Jun 11, 2024 | 834.00 | 834.00 | 812.00 | 819.00 | 800.82 | 159,100 |
| Jun 10, 2024 | 843.00 | 856.00 | 826.00 | 839.00 | 820.38 | 145,800 |
| Jun 7, 2024 | 810.00 | 858.00 | 810.00 | 851.00 | 832.11 | 266,600 |
| Jun 6, 2024 | 819.00 | 820.00 | 809.00 | 810.00 | 792.02 | 43,800 |
| Jun 5, 2024 | 821.00 | 829.00 | 812.00 | 815.00 | 796.91 | 75,000 |
| Jun 4, 2024 | 817.00 | 832.00 | 815.00 | 827.00 | 808.65 | 72,300 |
| Jun 3, 2024 | 840.00 | 840.00 | 816.00 | 816.00 | 797.89 | 89,500 |
| May 31, 2024 | 825.00 | 837.00 | 819.00 | 831.00 | 812.56 | 135,600 |
| May 30, 2024 | 805.00 | 821.00 | 801.00 | 821.00 | 802.78 | 116,600 |
| May 29, 2024 | 812.00 | 814.00 | 803.00 | 814.00 | 795.94 | 102,200 |
| May 28, 2024 | 816.00 | 820.00 | 808.00 | 812.00 | 793.98 | 133,200 |
| May 27, 2024 | 812.00 | 816.00 | 802.00 | 815.00 | 796.91 | 109,100 |
| May 24, 2024 | 803.00 | 824.00 | 802.00 | 812.00 | 793.98 | 159,000 |
| May 23, 2024 | 821.00 | 831.00 | 812.00 | 818.00 | 799.85 | 152,200 |
| May 22, 2024 | 856.00 | 856.00 | 820.00 | 821.00 | 802.78 | 172,700 |
| May 21, 2024 | 827.00 | 880.00 | 827.00 | 863.00 | 843.85 | 453,400 |
| May 20, 2024 | 788.00 | 825.00 | 784.00 | 820.00 | 801.80 | 262,000 |
| May 17, 2024 | 791.00 | 798.00 | 777.00 | 788.00 | 770.51 | 160,900 |
| May 16, 2024 | 789.00 | 796.00 | 779.00 | 792.00 | 774.42 | 183,700 |
| May 15, 2024 | 792.00 | 793.00 | 768.00 | 780.00 | 762.69 | 367,100 |
| May 14, 2024 | 819.00 | 820.00 | 786.00 | 794.00 | 776.38 | 439,000 |
| May 13, 2024 | 855.00 | 859.00 | 810.00 | 819.00 | 800.82 | 400,900 |
| May 10, 2024 | 828.00 | 830.00 | 809.00 | 825.00 | 806.69 | 274,100 |
| May 9, 2024 | 845.00 | 845.00 | 807.00 | 828.00 | 809.63 | 293,500 |
| May 8, 2024 | 844.00 | 846.00 | 835.00 | 835.00 | 816.47 | 139,500 |
| May 7, 2024 | 835.00 | 846.00 | 835.00 | 844.00 | 825.27 | 121,600 |
| May 2, 2024 | 838.00 | 848.00 | 824.00 | 828.00 | 809.63 | 152,800 |
| May 1, 2024 | 834.00 | 846.00 | 833.00 | 835.00 | 816.47 | 127,600 |
| Apr 30, 2024 | 830.00 | 833.00 | 820.00 | 833.00 | 814.51 | 164,200 |
Related Tickers
9YK.F SmartCraft ASA
2.1200
-2.30%
17W.F WiseTech Global Limited
47.99
-3.24%
COVCF COVER Corporation
14.47
0.00%
CER.L Cerillion Plc
1,555.00
-0.96%
5253.T COVER Corporation
2,070.00
-0.58%
CRNC Cerence Inc.
9.71
+8.73%
SAP.DE SAP SE
247.40
+1.10%
ADBE Adobe Inc.
367.72
+1.89%
SOUN SoundHound AI, Inc.
9.52
+1.49%
UBER Uber Technologies, Inc.
77.75
-0.45%