Tokyo - Delayed Quote JPY
Enigmo Inc. (3665.T)
293.00
-8.00
(-2.66%)
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 22, 2025 | 298.00 | 300.00 | 293.00 | 293.00 | 293.00 | 154,300 |
| Apr 21, 2025 | 283.00 | 302.00 | 283.00 | 301.00 | 301.00 | 277,500 |
| Apr 18, 2025 | 281.00 | 288.00 | 281.00 | 285.00 | 285.00 | 107,000 |
| Apr 17, 2025 | 281.00 | 283.00 | 277.00 | 277.00 | 277.00 | 81,900 |
| Apr 16, 2025 | 278.00 | 283.00 | 277.00 | 280.00 | 280.00 | 101,700 |
| Apr 15, 2025 | 283.00 | 284.00 | 276.00 | 276.00 | 276.00 | 87,100 |
| Apr 14, 2025 | 278.00 | 284.00 | 277.00 | 283.00 | 283.00 | 173,400 |
| Apr 11, 2025 | 258.00 | 273.00 | 256.00 | 271.00 | 271.00 | 210,400 |
| Apr 10, 2025 | 273.00 | 273.00 | 265.00 | 265.00 | 265.00 | 199,300 |
| Apr 9, 2025 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | 364,300 |
| Apr 8, 2025 | 264.00 | 274.00 | 263.00 | 267.00 | 267.00 | 183,100 |
| Apr 7, 2025 | 251.00 | 259.00 | 246.00 | 250.00 | 250.00 | 282,300 |
| Apr 4, 2025 | 282.00 | 283.00 | 268.00 | 275.00 | 275.00 | 327,200 |
| Apr 3, 2025 | 282.00 | 288.00 | 281.00 | 285.00 | 285.00 | 169,200 |
| Apr 2, 2025 | 290.00 | 291.00 | 286.00 | 287.00 | 287.00 | 121,700 |
| Apr 1, 2025 | 294.00 | 296.00 | 287.00 | 288.00 | 288.00 | 171,600 |
| Mar 31, 2025 | 296.00 | 296.00 | 293.00 | 293.00 | 293.00 | 234,500 |
| Mar 28, 2025 | 304.00 | 306.00 | 297.00 | 297.00 | 297.00 | 146,200 |
| Mar 27, 2025 | 297.00 | 306.00 | 297.00 | 306.00 | 306.00 | 246,500 |
| Mar 26, 2025 | 298.00 | 302.00 | 296.00 | 300.00 | 300.00 | 163,800 |
| Mar 25, 2025 | 293.00 | 296.00 | 292.00 | 293.00 | 293.00 | 208,700 |
| Mar 24, 2025 | 296.00 | 300.00 | 293.00 | 293.00 | 293.00 | 465,100 |
| Mar 21, 2025 | 300.00 | 304.00 | 296.00 | 304.00 | 304.00 | 337,800 |
| Mar 19, 2025 | 306.00 | 307.00 | 300.00 | 300.00 | 300.00 | 227,000 |
| Mar 18, 2025 | 319.00 | 319.00 | 307.00 | 307.00 | 307.00 | 490,400 |
| Mar 17, 2025 | 325.00 | 353.00 | 313.00 | 320.00 | 320.00 | 1,329,500 |
| Mar 14, 2025 | 319.00 | 325.00 | 317.00 | 323.00 | 323.00 | 96,700 |
| Mar 13, 2025 | 320.00 | 322.00 | 315.00 | 318.00 | 318.00 | 51,700 |
| Mar 12, 2025 | 310.00 | 319.00 | 310.00 | 318.00 | 318.00 | 108,800 |
| Mar 11, 2025 | 314.00 | 315.00 | 307.00 | 315.00 | 315.00 | 108,600 |
| Mar 10, 2025 | 313.00 | 316.00 | 310.00 | 316.00 | 316.00 | 65,500 |
| Mar 7, 2025 | 313.00 | 319.00 | 310.00 | 310.00 | 310.00 | 166,800 |
| Mar 6, 2025 | 313.00 | 320.00 | 313.00 | 319.00 | 319.00 | 174,400 |
| Mar 5, 2025 | 311.00 | 313.00 | 307.00 | 311.00 | 311.00 | 84,500 |
| Mar 4, 2025 | 308.00 | 311.00 | 306.00 | 309.00 | 309.00 | 91,000 |
| Mar 3, 2025 | 315.00 | 316.00 | 308.00 | 311.00 | 311.00 | 202,300 |
| Feb 28, 2025 | 318.00 | 318.00 | 310.00 | 310.00 | 310.00 | 180,400 |
| Feb 27, 2025 | 322.00 | 323.00 | 318.00 | 319.00 | 319.00 | 39,400 |
| Feb 26, 2025 | 315.00 | 323.00 | 315.00 | 322.00 | 322.00 | 121,500 |
| Feb 25, 2025 | 321.00 | 326.00 | 316.00 | 317.00 | 317.00 | 254,100 |
| Feb 21, 2025 | 338.00 | 338.00 | 324.00 | 327.00 | 327.00 | 169,800 |
| Feb 20, 2025 | 335.00 | 340.00 | 333.00 | 338.00 | 338.00 | 266,600 |
| Feb 19, 2025 | 332.00 | 337.00 | 332.00 | 336.00 | 336.00 | 73,000 |
| Feb 18, 2025 | 333.00 | 337.00 | 330.00 | 337.00 | 337.00 | 90,700 |
| Feb 17, 2025 | 337.00 | 338.00 | 332.00 | 334.00 | 334.00 | 54,900 |
| Feb 14, 2025 | 342.00 | 343.00 | 337.00 | 338.00 | 338.00 | 65,000 |
| Feb 13, 2025 | 345.00 | 345.00 | 338.00 | 344.00 | 344.00 | 134,200 |
| Feb 12, 2025 | 345.00 | 346.00 | 335.00 | 342.00 | 342.00 | 132,600 |
| Feb 10, 2025 | 344.00 | 351.00 | 335.00 | 344.00 | 344.00 | 190,300 |
| Feb 7, 2025 | 342.00 | 345.00 | 341.00 | 345.00 | 345.00 | 139,200 |
| Feb 6, 2025 | 338.00 | 343.00 | 338.00 | 342.00 | 342.00 | 145,300 |
| Feb 5, 2025 | 334.00 | 338.00 | 333.00 | 336.00 | 336.00 | 107,000 |
| Feb 4, 2025 | 330.00 | 336.00 | 330.00 | 332.00 | 332.00 | 123,200 |
| Feb 3, 2025 | 325.00 | 327.00 | 318.00 | 325.00 | 325.00 | 121,900 |
| Jan 31, 2025 | 328.00 | 329.00 | 322.00 | 324.00 | 324.00 | 488,600 |
| Jan 30, 2025 | 10 Dividend | |||||
| Jan 30, 2025 | 321.00 | 327.00 | 317.00 | 324.00 | 324.00 | 650,600 |
| Jan 29, 2025 | 329.00 | 337.00 | 328.00 | 332.00 | 322.00 | 892,400 |
| Jan 28, 2025 | 333.00 | 337.00 | 331.00 | 332.00 | 322.00 | 221,900 |
| Jan 27, 2025 | 330.00 | 337.00 | 330.00 | 331.00 | 321.03 | 181,600 |
| Jan 24, 2025 | 325.00 | 330.00 | 323.00 | 325.00 | 315.21 | 137,600 |
| Jan 23, 2025 | 330.00 | 333.00 | 325.00 | 325.00 | 315.21 | 197,900 |
| Jan 22, 2025 | 325.00 | 335.00 | 325.00 | 330.00 | 320.06 | 199,500 |
| Jan 21, 2025 | 326.00 | 330.00 | 324.00 | 325.00 | 315.21 | 301,800 |
| Jan 20, 2025 | 317.00 | 326.00 | 315.00 | 323.00 | 313.27 | 202,800 |
| Jan 17, 2025 | 317.00 | 322.00 | 314.00 | 317.00 | 307.45 | 520,600 |
| Jan 16, 2025 | 307.00 | 323.00 | 306.00 | 322.00 | 312.30 | 572,900 |
| Jan 15, 2025 | 306.00 | 307.00 | 302.00 | 305.00 | 295.81 | 102,300 |
| Jan 14, 2025 | 306.00 | 310.00 | 306.00 | 307.00 | 297.75 | 99,000 |
| Jan 10, 2025 | 310.00 | 312.00 | 306.00 | 308.00 | 298.72 | 49,200 |
| Jan 9, 2025 | 311.00 | 311.00 | 307.00 | 308.00 | 298.72 | 94,000 |
| Jan 8, 2025 | 319.00 | 319.00 | 311.00 | 311.00 | 301.63 | 121,000 |
| Jan 7, 2025 | 315.00 | 319.00 | 313.00 | 319.00 | 309.39 | 189,500 |
| Jan 6, 2025 | 310.00 | 318.00 | 307.00 | 312.00 | 302.60 | 304,400 |
| Dec 30, 2024 | 310.00 | 313.00 | 307.00 | 311.00 | 301.63 | 169,100 |
| Dec 27, 2024 | 305.00 | 310.00 | 304.00 | 309.00 | 299.69 | 249,600 |
| Dec 26, 2024 | 297.00 | 306.00 | 297.00 | 305.00 | 295.81 | 377,000 |
| Dec 25, 2024 | 290.00 | 295.00 | 288.00 | 295.00 | 286.11 | 220,400 |
| Dec 24, 2024 | 290.00 | 290.00 | 285.00 | 289.00 | 280.30 | 149,000 |
| Dec 23, 2024 | 291.00 | 293.00 | 287.00 | 290.00 | 281.27 | 165,900 |
| Dec 20, 2024 | 295.00 | 295.00 | 290.00 | 291.00 | 282.23 | 58,600 |
| Dec 19, 2024 | 291.00 | 295.00 | 289.00 | 293.00 | 284.17 | 143,200 |
| Dec 18, 2024 | 298.00 | 298.00 | 294.00 | 294.00 | 285.14 | 94,600 |
| Dec 17, 2024 | 297.00 | 299.00 | 294.00 | 298.00 | 289.02 | 76,700 |
| Dec 16, 2024 | 295.00 | 297.00 | 287.00 | 297.00 | 288.05 | 318,500 |
| Dec 13, 2024 | 293.00 | 295.00 | 291.00 | 295.00 | 286.11 | 177,200 |
| Dec 12, 2024 | 294.00 | 295.00 | 292.00 | 295.00 | 286.11 | 91,500 |
| Dec 11, 2024 | 295.00 | 295.00 | 291.00 | 292.00 | 283.20 | 58,200 |
| Dec 10, 2024 | 298.00 | 298.00 | 295.00 | 296.00 | 287.08 | 53,000 |
| Dec 9, 2024 | 296.00 | 298.00 | 294.00 | 298.00 | 289.02 | 63,900 |
| Dec 6, 2024 | 300.00 | 300.00 | 292.00 | 293.00 | 284.17 | 111,400 |
| Dec 5, 2024 | 298.00 | 300.00 | 296.00 | 298.00 | 289.02 | 47,700 |
| Dec 4, 2024 | 300.00 | 300.00 | 297.00 | 299.00 | 289.99 | 69,900 |
| Dec 3, 2024 | 303.00 | 306.00 | 300.00 | 300.00 | 290.96 | 73,400 |
| Dec 2, 2024 | 300.00 | 304.00 | 300.00 | 304.00 | 294.84 | 34,100 |
| Nov 29, 2024 | 303.00 | 304.00 | 300.00 | 300.00 | 290.96 | 44,500 |
| Nov 28, 2024 | 299.00 | 303.00 | 299.00 | 302.00 | 292.90 | 68,800 |
| Nov 27, 2024 | 304.00 | 304.00 | 299.00 | 302.00 | 292.90 | 60,400 |
| Nov 26, 2024 | 300.00 | 304.00 | 299.00 | 304.00 | 294.84 | 48,000 |
| Nov 25, 2024 | 302.00 | 303.00 | 300.00 | 301.00 | 291.93 | 81,900 |
| Nov 22, 2024 | 293.00 | 302.00 | 292.00 | 302.00 | 292.90 | 138,000 |
| Nov 21, 2024 | 292.00 | 295.00 | 292.00 | 294.00 | 285.14 | 65,300 |
| Nov 20, 2024 | 294.00 | 298.00 | 291.00 | 294.00 | 285.14 | 100,000 |
| Nov 19, 2024 | 292.00 | 298.00 | 292.00 | 296.00 | 287.08 | 72,900 |
| Nov 18, 2024 | 291.00 | 293.00 | 289.00 | 290.00 | 281.27 | 73,000 |
| Nov 15, 2024 | 294.00 | 294.00 | 289.00 | 292.00 | 283.20 | 110,400 |
| Nov 14, 2024 | 297.00 | 297.00 | 291.00 | 294.00 | 285.14 | 119,300 |
| Nov 13, 2024 | 295.00 | 297.00 | 293.00 | 297.00 | 288.05 | 147,400 |
| Nov 12, 2024 | 297.00 | 300.00 | 296.00 | 296.00 | 287.08 | 66,700 |
| Nov 11, 2024 | 301.00 | 301.00 | 297.00 | 300.00 | 290.96 | 65,500 |
| Nov 8, 2024 | 303.00 | 306.00 | 301.00 | 301.00 | 291.93 | 51,900 |
| Nov 7, 2024 | 303.00 | 306.00 | 299.00 | 300.00 | 290.96 | 80,700 |
| Nov 6, 2024 | 300.00 | 306.00 | 300.00 | 303.00 | 293.87 | 58,500 |
| Nov 5, 2024 | 304.00 | 304.00 | 299.00 | 301.00 | 291.93 | 31,600 |
| Nov 1, 2024 | 303.00 | 304.00 | 299.00 | 299.00 | 289.99 | 74,000 |
| Oct 31, 2024 | 304.00 | 306.00 | 302.00 | 305.00 | 295.81 | 80,300 |
| Oct 30, 2024 | 304.00 | 306.00 | 300.00 | 304.00 | 294.84 | 332,000 |
| Oct 29, 2024 | 307.00 | 309.00 | 304.00 | 307.00 | 297.75 | 71,400 |
| Oct 28, 2024 | 298.00 | 310.00 | 294.00 | 310.00 | 300.66 | 171,200 |
| Oct 25, 2024 | 300.00 | 302.00 | 294.00 | 296.00 | 287.08 | 163,000 |
| Oct 24, 2024 | 299.00 | 301.00 | 298.00 | 300.00 | 290.96 | 131,100 |
| Oct 23, 2024 | 310.00 | 310.00 | 301.00 | 301.00 | 291.93 | 158,100 |
| Oct 22, 2024 | 313.00 | 315.00 | 309.00 | 311.00 | 301.63 | 141,700 |
| Oct 21, 2024 | 312.00 | 315.00 | 311.00 | 315.00 | 305.51 | 41,100 |
| Oct 18, 2024 | 313.00 | 315.00 | 311.00 | 312.00 | 302.60 | 54,000 |
| Oct 17, 2024 | 313.00 | 315.00 | 311.00 | 313.00 | 303.57 | 82,700 |
| Oct 16, 2024 | 317.00 | 320.00 | 314.00 | 314.00 | 304.54 | 65,100 |
| Oct 15, 2024 | 321.00 | 321.00 | 317.00 | 319.00 | 309.39 | 88,200 |
| Oct 11, 2024 | 319.00 | 322.00 | 317.00 | 317.00 | 307.45 | 66,000 |
| Oct 10, 2024 | 322.00 | 322.00 | 317.00 | 318.00 | 308.42 | 197,000 |
| Oct 9, 2024 | 323.00 | 323.00 | 317.00 | 322.00 | 312.30 | 106,300 |
| Oct 8, 2024 | 324.00 | 324.00 | 316.00 | 321.00 | 311.33 | 217,100 |
| Oct 7, 2024 | 332.00 | 332.00 | 323.00 | 324.00 | 314.24 | 164,300 |
| Oct 4, 2024 | 329.00 | 332.00 | 328.00 | 330.00 | 320.06 | 104,000 |
| Oct 3, 2024 | 335.00 | 335.00 | 326.00 | 327.00 | 317.15 | 111,800 |
| Oct 2, 2024 | 329.00 | 332.00 | 326.00 | 329.00 | 319.09 | 179,000 |
| Oct 1, 2024 | 332.00 | 335.00 | 328.00 | 331.00 | 321.03 | 95,100 |
| Sep 30, 2024 | 326.00 | 331.00 | 326.00 | 329.00 | 319.09 | 531,400 |
| Sep 27, 2024 | 338.00 | 338.00 | 329.00 | 332.00 | 322.00 | 134,000 |
| Sep 26, 2024 | 333.00 | 338.00 | 331.00 | 338.00 | 327.82 | 142,700 |
| Sep 25, 2024 | 328.00 | 333.00 | 327.00 | 332.00 | 322.00 | 91,000 |
| Sep 24, 2024 | 335.00 | 335.00 | 323.00 | 324.00 | 314.24 | 153,400 |
| Sep 20, 2024 | 333.00 | 336.00 | 330.00 | 331.00 | 321.03 | 92,400 |
| Sep 19, 2024 | 333.00 | 334.00 | 328.00 | 329.00 | 319.09 | 105,000 |
| Sep 18, 2024 | 333.00 | 335.00 | 324.00 | 328.00 | 318.12 | 111,200 |
| Sep 17, 2024 | 318.00 | 338.00 | 318.00 | 328.00 | 318.12 | 495,500 |
| Sep 13, 2024 | 326.00 | 332.00 | 324.00 | 326.00 | 316.18 | 193,400 |
| Sep 12, 2024 | 327.00 | 327.00 | 321.00 | 327.00 | 317.15 | 71,900 |
| Sep 11, 2024 | 324.00 | 324.00 | 315.00 | 321.00 | 311.33 | 161,100 |
| Sep 10, 2024 | 332.00 | 332.00 | 324.00 | 326.00 | 316.18 | 91,000 |
| Sep 9, 2024 | 328.00 | 333.00 | 325.00 | 332.00 | 322.00 | 129,200 |
| Sep 6, 2024 | 335.00 | 339.00 | 331.00 | 334.00 | 323.94 | 77,500 |
| Sep 5, 2024 | 333.00 | 341.00 | 332.00 | 335.00 | 324.91 | 81,400 |
| Sep 4, 2024 | 341.00 | 344.00 | 333.00 | 335.00 | 324.91 | 158,700 |
| Sep 3, 2024 | 341.00 | 347.00 | 339.00 | 347.00 | 336.55 | 94,300 |
| Sep 2, 2024 | 344.00 | 347.00 | 340.00 | 342.00 | 331.70 | 61,600 |
| Aug 30, 2024 | 349.00 | 352.00 | 343.00 | 345.00 | 334.61 | 106,600 |
| Aug 29, 2024 | 345.00 | 350.00 | 340.00 | 341.00 | 330.73 | 87,400 |
| Aug 28, 2024 | 350.00 | 354.00 | 341.00 | 344.00 | 333.64 | 110,700 |
| Aug 27, 2024 | 350.00 | 351.00 | 346.00 | 349.00 | 338.49 | 146,900 |
| Aug 26, 2024 | 341.00 | 348.00 | 341.00 | 343.00 | 332.67 | 211,300 |
| Aug 23, 2024 | 334.00 | 338.00 | 333.00 | 335.00 | 324.91 | 86,400 |
| Aug 22, 2024 | 332.00 | 338.00 | 332.00 | 333.00 | 322.97 | 46,900 |
| Aug 21, 2024 | 332.00 | 336.00 | 327.00 | 328.00 | 318.12 | 136,200 |
| Aug 20, 2024 | 323.00 | 339.00 | 322.00 | 337.00 | 326.85 | 131,800 |
| Aug 19, 2024 | 323.00 | 326.00 | 318.00 | 319.00 | 309.39 | 82,900 |
| Aug 16, 2024 | 323.00 | 328.00 | 322.00 | 328.00 | 318.12 | 64,000 |
| Aug 15, 2024 | 323.00 | 326.00 | 318.00 | 319.00 | 309.39 | 72,300 |
| Aug 14, 2024 | 318.00 | 323.00 | 314.00 | 322.00 | 312.30 | 80,000 |
| Aug 13, 2024 | 309.00 | 313.00 | 309.00 | 313.00 | 303.57 | 75,900 |
| Aug 9, 2024 | 315.00 | 316.00 | 305.00 | 310.00 | 300.66 | 125,900 |
| Aug 8, 2024 | 292.00 | 314.00 | 292.00 | 307.00 | 297.75 | 202,700 |
| Aug 7, 2024 | 294.00 | 308.00 | 288.00 | 295.00 | 286.11 | 310,300 |
| Aug 6, 2024 | 292.00 | 315.00 | 292.00 | 301.00 | 291.93 | 767,000 |
| Aug 5, 2024 | 301.00 | 315.00 | 265.00 | 276.00 | 267.69 | 726,400 |
| Aug 2, 2024 | 332.00 | 335.00 | 319.00 | 319.00 | 309.39 | 258,900 |
| Aug 1, 2024 | 349.00 | 351.00 | 337.00 | 341.00 | 330.73 | 172,800 |
| Jul 31, 2024 | 346.00 | 351.00 | 343.00 | 351.00 | 340.43 | 101,500 |
| Jul 30, 2024 | 354.00 | 354.00 | 342.00 | 346.00 | 335.58 | 419,100 |
| Jul 29, 2024 | 348.00 | 355.00 | 347.00 | 355.00 | 344.31 | 109,100 |
| Jul 26, 2024 | 348.00 | 350.00 | 343.00 | 343.00 | 332.67 | 96,900 |
| Jul 25, 2024 | 344.00 | 351.00 | 342.00 | 345.00 | 334.61 | 130,100 |
| Jul 24, 2024 | 346.00 | 349.00 | 344.00 | 344.00 | 333.64 | 95,800 |
| Jul 23, 2024 | 351.00 | 354.00 | 346.00 | 346.00 | 335.58 | 115,300 |
| Jul 22, 2024 | 354.00 | 357.00 | 350.00 | 352.00 | 341.40 | 133,200 |
| Jul 19, 2024 | 358.00 | 361.00 | 353.00 | 356.00 | 345.28 | 113,100 |
| Jul 18, 2024 | 359.00 | 375.00 | 358.00 | 360.00 | 349.16 | 436,000 |
| Jul 17, 2024 | 352.00 | 356.00 | 351.00 | 355.00 | 344.31 | 96,900 |
| Jul 16, 2024 | 360.00 | 361.00 | 347.00 | 349.00 | 338.49 | 188,000 |
| Jul 12, 2024 | 345.00 | 360.00 | 345.00 | 360.00 | 349.16 | 350,400 |
| Jul 11, 2024 | 336.00 | 344.00 | 335.00 | 341.00 | 330.73 | 171,100 |
| Jul 10, 2024 | 339.00 | 340.00 | 331.00 | 333.00 | 322.97 | 93,800 |
| Jul 9, 2024 | 336.00 | 339.00 | 334.00 | 338.00 | 327.82 | 91,900 |
| Jul 8, 2024 | 336.00 | 338.00 | 331.00 | 333.00 | 322.97 | 114,800 |
| Jul 5, 2024 | 331.00 | 333.00 | 328.00 | 330.00 | 320.06 | 75,700 |
| Jul 4, 2024 | 335.00 | 335.00 | 329.00 | 329.00 | 319.09 | 91,200 |
| Jul 3, 2024 | 329.00 | 336.00 | 329.00 | 335.00 | 324.91 | 113,600 |
| Jul 2, 2024 | 326.00 | 329.00 | 324.00 | 327.00 | 317.15 | 96,800 |
| Jul 1, 2024 | 330.00 | 331.00 | 325.00 | 325.00 | 315.21 | 57,900 |
| Jun 28, 2024 | 334.00 | 335.00 | 329.00 | 329.00 | 319.09 | 51,600 |
| Jun 27, 2024 | 331.00 | 335.00 | 330.00 | 334.00 | 323.94 | 83,500 |
| Jun 26, 2024 | 334.00 | 337.00 | 330.00 | 334.00 | 323.94 | 91,600 |
| Jun 25, 2024 | 328.00 | 334.00 | 327.00 | 332.00 | 322.00 | 134,800 |
| Jun 24, 2024 | 325.00 | 329.00 | 322.00 | 328.00 | 318.12 | 144,900 |
| Jun 21, 2024 | 318.00 | 326.00 | 317.00 | 323.00 | 313.27 | 203,800 |
| Jun 20, 2024 | 321.00 | 322.00 | 313.00 | 315.00 | 305.51 | 182,700 |
| Jun 19, 2024 | 322.00 | 326.00 | 318.00 | 322.00 | 312.30 | 160,500 |
| Jun 18, 2024 | 323.00 | 331.00 | 320.00 | 320.00 | 310.36 | 197,000 |
| Jun 17, 2024 | 333.00 | 340.00 | 315.00 | 320.00 | 310.36 | 522,500 |
| Jun 14, 2024 | 341.00 | 345.00 | 337.00 | 340.00 | 329.76 | 239,400 |
| Jun 13, 2024 | 341.00 | 346.00 | 341.00 | 345.00 | 334.61 | 133,600 |
| Jun 12, 2024 | 342.00 | 349.00 | 341.00 | 341.00 | 330.73 | 131,600 |
| Jun 11, 2024 | 342.00 | 342.00 | 336.00 | 339.00 | 328.79 | 75,800 |
| Jun 10, 2024 | 338.00 | 342.00 | 334.00 | 342.00 | 331.70 | 115,800 |
| Jun 7, 2024 | 333.00 | 341.00 | 332.00 | 337.00 | 326.85 | 72,800 |
| Jun 6, 2024 | 340.00 | 340.00 | 333.00 | 333.00 | 322.97 | 91,500 |
| Jun 5, 2024 | 338.00 | 343.00 | 336.00 | 339.00 | 328.79 | 100,600 |
| Jun 4, 2024 | 334.00 | 343.00 | 334.00 | 342.00 | 331.70 | 132,700 |
| Jun 3, 2024 | 335.00 | 335.00 | 331.00 | 335.00 | 324.91 | 58,700 |
| May 31, 2024 | 327.00 | 332.00 | 325.00 | 332.00 | 322.00 | 84,700 |
| May 30, 2024 | 319.00 | 327.00 | 319.00 | 325.00 | 315.21 | 118,900 |
| May 29, 2024 | 332.00 | 332.00 | 322.00 | 322.00 | 312.30 | 150,600 |
| May 28, 2024 | 330.00 | 334.00 | 330.00 | 331.00 | 321.03 | 106,600 |
| May 27, 2024 | 332.00 | 332.00 | 328.00 | 330.00 | 320.06 | 124,100 |
| May 24, 2024 | 331.00 | 335.00 | 330.00 | 330.00 | 320.06 | 157,800 |
| May 23, 2024 | 338.00 | 339.00 | 331.00 | 334.00 | 323.94 | 150,500 |
| May 22, 2024 | 350.00 | 350.00 | 336.00 | 337.00 | 326.85 | 262,400 |
| May 21, 2024 | 358.00 | 360.00 | 350.00 | 351.00 | 340.43 | 122,100 |
| May 20, 2024 | 343.00 | 356.00 | 342.00 | 355.00 | 344.31 | 127,000 |
| May 17, 2024 | 343.00 | 348.00 | 340.00 | 343.00 | 332.67 | 112,200 |
| May 16, 2024 | 346.00 | 347.00 | 339.00 | 346.00 | 335.58 | 272,500 |
| May 15, 2024 | 342.00 | 342.00 | 334.00 | 337.00 | 326.85 | 122,800 |
| May 14, 2024 | 333.00 | 340.00 | 332.00 | 340.00 | 329.76 | 124,000 |
| May 13, 2024 | 334.00 | 335.00 | 330.00 | 331.00 | 321.03 | 98,600 |
| May 10, 2024 | 338.00 | 338.00 | 333.00 | 334.00 | 323.94 | 115,000 |
| May 9, 2024 | 342.00 | 342.00 | 333.00 | 334.00 | 323.94 | 151,200 |
| May 8, 2024 | 343.00 | 348.00 | 338.00 | 339.00 | 328.79 | 143,500 |
| May 7, 2024 | 338.00 | 348.00 | 335.00 | 348.00 | 337.52 | 171,500 |
| May 2, 2024 | 337.00 | 340.00 | 333.00 | 333.00 | 322.97 | 132,200 |
| May 1, 2024 | 343.00 | 346.00 | 336.00 | 338.00 | 327.82 | 137,500 |
| Apr 30, 2024 | 343.00 | 350.00 | 338.00 | 346.00 | 335.58 | 163,700 |
| Apr 26, 2024 | 335.00 | 340.00 | 330.00 | 340.00 | 329.76 | 195,400 |
| Apr 25, 2024 | 337.00 | 339.00 | 333.00 | 335.00 | 324.91 | 177,500 |
| Apr 24, 2024 | 343.00 | 344.00 | 337.00 | 337.00 | 326.85 | 155,100 |
| Apr 23, 2024 | 343.00 | 343.00 | 336.00 | 337.00 | 326.85 | 110,600 |
| Apr 22, 2024 | 340.00 | 342.00 | 335.00 | 340.00 | 329.76 | 130,900 |
Related Tickers
1ZAL.MI Zalando SE
33.17
-3.10%
JDCO34.SA JD.com, Inc.
34.10
-0.44%
T5W.F Just Eat Takeaway.com N.V.
19.12
+0.63%
ASOMY ASOS Plc
3.6800
0.00%
ASCl.XC
AMZ.DU Amazon.com Inc
147.44
-3.39%
BHG.ST BHG Group AB (publ)
25.60
+5.35%
AHLA.F Alibaba Group Holding Limited
99.00
+3.23%
SWIGGY.BO SWIGGY LIMITED
343.80
+0.01%
AHLA.SG Alibaba Group Holding Ltd
98.70
+2.81%