Tokyo - Delayed Quote JPY
enish,inc. (3667.T)
89.00
-1.00
(-1.11%)
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 | 89.00 | 92.00 | 87.00 | 89.00 | 89.00 | 2,668,900 |
| May 1, 2025 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 299,400 |
| Apr 30, 2025 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 326,700 |
| Apr 28, 2025 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | 628,300 |
| Apr 25, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | 608,600 |
| Apr 24, 2025 | 92.00 | 93.00 | 89.00 | 89.00 | 89.00 | 545,900 |
| Apr 23, 2025 | 94.00 | 98.00 | 88.00 | 91.00 | 91.00 | 4,277,500 |
| Apr 22, 2025 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | 1,876,300 |
| Apr 21, 2025 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 376,700 |
| Apr 18, 2025 | 90.00 | 92.00 | 90.00 | 91.00 | 91.00 | 174,100 |
| Apr 17, 2025 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 347,900 |
| Apr 16, 2025 | 94.00 | 95.00 | 89.00 | 90.00 | 90.00 | 773,600 |
| Apr 15, 2025 | 96.00 | 97.00 | 91.00 | 93.00 | 93.00 | 1,685,900 |
| Apr 14, 2025 | 98.00 | 101.00 | 91.00 | 93.00 | 93.00 | 3,043,300 |
| Apr 11, 2025 | 92.00 | 95.00 | 89.00 | 95.00 | 95.00 | 738,800 |
| Apr 10, 2025 | 98.00 | 98.00 | 91.00 | 94.00 | 94.00 | 1,451,800 |
| Apr 9, 2025 | 94.00 | 96.00 | 89.00 | 90.00 | 90.00 | 890,700 |
| Apr 8, 2025 | 94.00 | 105.00 | 93.00 | 97.00 | 97.00 | 2,879,400 |
| Apr 7, 2025 | 89.00 | 97.00 | 85.00 | 89.00 | 89.00 | 2,576,600 |
| Apr 4, 2025 | 106.00 | 109.00 | 99.00 | 104.00 | 104.00 | 1,609,900 |
| Apr 3, 2025 | 110.00 | 112.00 | 105.00 | 107.00 | 107.00 | 2,337,800 |
| Apr 2, 2025 | 130.00 | 132.00 | 112.00 | 115.00 | 115.00 | 8,340,500 |
| Apr 1, 2025 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | 444,100 |
| Mar 31, 2025 | 126.00 | 126.00 | 122.00 | 123.00 | 123.00 | 466,200 |
| Mar 28, 2025 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 246,700 |
| Mar 27, 2025 | 127.00 | 128.00 | 123.00 | 125.00 | 125.00 | 491,200 |
| Mar 26, 2025 | 127.00 | 130.00 | 127.00 | 127.00 | 127.00 | 265,500 |
| Mar 25, 2025 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | 196,200 |
| Mar 24, 2025 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 128,200 |
| Mar 21, 2025 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 120,300 |
| Mar 19, 2025 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 247,600 |
| Mar 18, 2025 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 377,200 |
| Mar 17, 2025 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 158,500 |
| Mar 14, 2025 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | 90,900 |
| Mar 13, 2025 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | 214,500 |
| Mar 12, 2025 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | 291,400 |
| Mar 11, 2025 | 125.00 | 127.00 | 123.00 | 127.00 | 127.00 | 188,100 |
| Mar 10, 2025 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 182,100 |
| Mar 7, 2025 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | 213,100 |
| Mar 6, 2025 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 170,800 |
| Mar 5, 2025 | 123.00 | 127.00 | 123.00 | 124.00 | 124.00 | 252,100 |
| Mar 4, 2025 | 123.00 | 124.00 | 120.00 | 124.00 | 124.00 | 350,300 |
| Mar 3, 2025 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 322,900 |
| Feb 28, 2025 | 129.00 | 129.00 | 122.00 | 125.00 | 125.00 | 886,400 |
| Feb 27, 2025 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | 225,700 |
| Feb 26, 2025 | 132.00 | 133.00 | 129.00 | 131.00 | 131.00 | 411,300 |
| Feb 25, 2025 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 471,100 |
| Feb 21, 2025 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 241,800 |
| Feb 20, 2025 | 138.00 | 141.00 | 136.00 | 136.00 | 136.00 | 575,200 |
| Feb 19, 2025 | 143.00 | 146.00 | 140.00 | 140.00 | 140.00 | 681,000 |
| Feb 18, 2025 | 148.00 | 150.00 | 145.00 | 146.00 | 146.00 | 711,900 |
| Feb 17, 2025 | 137.00 | 149.00 | 137.00 | 147.00 | 147.00 | 1,700,600 |
| Feb 14, 2025 | 134.00 | 137.00 | 134.00 | 134.00 | 134.00 | 562,500 |
| Feb 13, 2025 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | 585,900 |
| Feb 12, 2025 | 133.00 | 135.00 | 131.00 | 135.00 | 135.00 | 511,500 |
| Feb 10, 2025 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | 514,200 |
| Feb 7, 2025 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 500,400 |
| Feb 6, 2025 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 546,500 |
| Feb 5, 2025 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 491,800 |
| Feb 4, 2025 | 130.00 | 131.00 | 128.00 | 131.00 | 131.00 | 364,200 |
| Feb 3, 2025 | 131.00 | 132.00 | 128.00 | 128.00 | 128.00 | 493,400 |
| Jan 31, 2025 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 407,900 |
| Jan 30, 2025 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | 622,300 |
| Jan 29, 2025 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 258,200 |
| Jan 28, 2025 | 135.00 | 138.00 | 134.00 | 138.00 | 138.00 | 333,900 |
| Jan 27, 2025 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | 370,300 |
| Jan 24, 2025 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | 455,600 |
| Jan 23, 2025 | 133.00 | 136.00 | 132.00 | 134.00 | 134.00 | 399,700 |
| Jan 22, 2025 | 135.00 | 138.00 | 131.00 | 132.00 | 132.00 | 434,000 |
| Jan 21, 2025 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | 394,300 |
| Jan 20, 2025 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | 771,800 |
| Jan 17, 2025 | 132.00 | 135.00 | 129.00 | 135.00 | 135.00 | 575,700 |
| Jan 16, 2025 | 137.00 | 138.00 | 133.00 | 133.00 | 133.00 | 382,600 |
| Jan 15, 2025 | 133.00 | 138.00 | 132.00 | 137.00 | 137.00 | 837,600 |
| Jan 14, 2025 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 338,700 |
| Jan 10, 2025 | 134.00 | 136.00 | 133.00 | 135.00 | 135.00 | 349,600 |
| Jan 9, 2025 | 132.00 | 136.00 | 129.00 | 134.00 | 134.00 | 903,700 |
| Jan 8, 2025 | 137.00 | 137.00 | 132.00 | 133.00 | 133.00 | 517,200 |
| Jan 7, 2025 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 354,600 |
| Jan 6, 2025 | 142.00 | 144.00 | 138.00 | 138.00 | 138.00 | 333,200 |
| Dec 30, 2024 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | 207,100 |
| Dec 27, 2024 | 139.00 | 146.00 | 138.00 | 143.00 | 143.00 | 664,700 |
| Dec 26, 2024 | 135.00 | 142.00 | 134.00 | 139.00 | 139.00 | 1,086,100 |
| Dec 25, 2024 | 142.00 | 146.00 | 142.00 | 145.00 | 145.00 | 483,100 |
| Dec 24, 2024 | 144.00 | 146.00 | 142.00 | 142.00 | 142.00 | 482,900 |
| Dec 23, 2024 | 148.00 | 149.00 | 144.00 | 144.00 | 144.00 | 572,900 |
| Dec 20, 2024 | 148.00 | 152.00 | 148.00 | 149.00 | 149.00 | 501,100 |
| Dec 19, 2024 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | 430,100 |
| Dec 18, 2024 | 152.00 | 156.00 | 151.00 | 153.00 | 153.00 | 347,300 |
| Dec 17, 2024 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | 223,800 |
| Dec 16, 2024 | 153.00 | 155.00 | 151.00 | 154.00 | 154.00 | 358,900 |
| Dec 13, 2024 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | 309,900 |
| Dec 12, 2024 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | 378,800 |
| Dec 11, 2024 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | 469,800 |
| Dec 10, 2024 | 159.00 | 161.00 | 156.00 | 161.00 | 161.00 | 411,200 |
| Dec 9, 2024 | 159.00 | 161.00 | 158.00 | 158.00 | 158.00 | 286,400 |
| Dec 6, 2024 | 155.00 | 159.00 | 153.00 | 158.00 | 158.00 | 492,300 |
| Dec 5, 2024 | 158.00 | 159.00 | 155.00 | 155.00 | 155.00 | 460,200 |
| Dec 4, 2024 | 159.00 | 160.00 | 156.00 | 156.00 | 156.00 | 537,100 |
| Dec 3, 2024 | 163.00 | 165.00 | 159.00 | 159.00 | 159.00 | 564,000 |
| Dec 2, 2024 | 162.00 | 164.00 | 160.00 | 160.00 | 160.00 | 930,600 |
| Nov 29, 2024 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | 501,500 |
| Nov 28, 2024 | 167.00 | 169.00 | 166.00 | 167.00 | 167.00 | 548,200 |
| Nov 27, 2024 | 174.00 | 174.00 | 168.00 | 168.00 | 168.00 | 572,100 |
| Nov 26, 2024 | 175.00 | 177.00 | 170.00 | 171.00 | 171.00 | 652,300 |
| Nov 25, 2024 | 170.00 | 172.00 | 167.00 | 171.00 | 171.00 | 638,700 |
| Nov 22, 2024 | 176.00 | 176.00 | 169.00 | 169.00 | 169.00 | 761,700 |
| Nov 21, 2024 | 173.00 | 177.00 | 173.00 | 177.00 | 177.00 | 672,800 |
| Nov 20, 2024 | 171.00 | 176.00 | 170.00 | 171.00 | 171.00 | 681,300 |
| Nov 19, 2024 | 171.00 | 173.00 | 170.00 | 171.00 | 171.00 | 370,500 |
| Nov 18, 2024 | 171.00 | 174.00 | 170.00 | 170.00 | 170.00 | 362,000 |
| Nov 15, 2024 | 171.00 | 173.00 | 169.00 | 172.00 | 172.00 | 436,800 |
| Nov 14, 2024 | 175.00 | 176.00 | 171.00 | 172.00 | 172.00 | 415,400 |
| Nov 13, 2024 | 173.00 | 175.00 | 171.00 | 174.00 | 174.00 | 421,100 |
| Nov 12, 2024 | 179.00 | 181.00 | 171.00 | 171.00 | 171.00 | 660,300 |
| Nov 11, 2024 | 169.00 | 184.00 | 166.00 | 179.00 | 179.00 | 895,700 |
| Nov 8, 2024 | 173.00 | 180.00 | 173.00 | 174.00 | 174.00 | 655,800 |
| Nov 7, 2024 | 177.00 | 178.00 | 173.00 | 174.00 | 174.00 | 338,600 |
| Nov 6, 2024 | 173.00 | 177.00 | 172.00 | 176.00 | 176.00 | 667,800 |
| Nov 5, 2024 | 171.00 | 174.00 | 169.00 | 172.00 | 172.00 | 259,500 |
| Nov 1, 2024 | 171.00 | 174.00 | 170.00 | 171.00 | 171.00 | 372,800 |
| Oct 31, 2024 | 171.00 | 175.00 | 171.00 | 174.00 | 174.00 | 545,900 |
| Oct 30, 2024 | 171.00 | 175.00 | 169.00 | 172.00 | 172.00 | 687,100 |
| Oct 29, 2024 | 168.00 | 171.00 | 167.00 | 170.00 | 170.00 | 684,500 |
| Oct 28, 2024 | 164.00 | 168.00 | 162.00 | 168.00 | 168.00 | 494,800 |
| Oct 25, 2024 | 165.00 | 166.00 | 160.00 | 163.00 | 163.00 | 797,600 |
| Oct 24, 2024 | 163.00 | 168.00 | 163.00 | 165.00 | 165.00 | 430,000 |
| Oct 23, 2024 | 167.00 | 168.00 | 165.00 | 165.00 | 165.00 | 360,400 |
| Oct 22, 2024 | 173.00 | 173.00 | 167.00 | 168.00 | 168.00 | 625,900 |
| Oct 21, 2024 | 172.00 | 177.00 | 172.00 | 173.00 | 173.00 | 400,700 |
| Oct 18, 2024 | 172.00 | 174.00 | 170.00 | 174.00 | 174.00 | 334,000 |
| Oct 17, 2024 | 173.00 | 174.00 | 171.00 | 174.00 | 174.00 | 345,600 |
| Oct 16, 2024 | 173.00 | 177.00 | 172.00 | 172.00 | 172.00 | 299,600 |
| Oct 15, 2024 | 169.00 | 175.00 | 167.00 | 175.00 | 175.00 | 577,800 |
| Oct 11, 2024 | 172.00 | 174.00 | 168.00 | 169.00 | 169.00 | 513,000 |
| Oct 10, 2024 | 176.00 | 178.00 | 171.00 | 172.00 | 172.00 | 692,400 |
| Oct 9, 2024 | 180.00 | 180.00 | 176.00 | 178.00 | 178.00 | 545,900 |
| Oct 8, 2024 | 181.00 | 185.00 | 179.00 | 181.00 | 181.00 | 555,700 |
| Oct 7, 2024 | 182.00 | 183.00 | 179.00 | 181.00 | 181.00 | 477,000 |
| Oct 4, 2024 | 183.00 | 183.00 | 177.00 | 179.00 | 179.00 | 659,600 |
| Oct 3, 2024 | 181.00 | 184.00 | 181.00 | 182.00 | 182.00 | 413,900 |
| Oct 2, 2024 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 656,400 |
| Oct 1, 2024 | 183.00 | 185.00 | 181.00 | 182.00 | 182.00 | 467,800 |
| Sep 30, 2024 | 180.00 | 187.00 | 180.00 | 181.00 | 181.00 | 1,023,100 |
| Sep 27, 2024 | 195.00 | 198.00 | 188.00 | 188.00 | 188.00 | 1,091,900 |
| Sep 26, 2024 | 196.00 | 200.00 | 193.00 | 198.00 | 198.00 | 615,100 |
| Sep 25, 2024 | 192.00 | 199.00 | 191.00 | 196.00 | 196.00 | 786,200 |
| Sep 24, 2024 | 194.00 | 196.00 | 190.00 | 194.00 | 194.00 | 607,800 |
| Sep 20, 2024 | 192.00 | 197.00 | 187.00 | 195.00 | 195.00 | 1,188,900 |
| Sep 19, 2024 | 183.00 | 192.00 | 183.00 | 189.00 | 189.00 | 1,134,000 |
| Sep 18, 2024 | 176.00 | 182.00 | 176.00 | 181.00 | 181.00 | 862,000 |
| Sep 17, 2024 | 174.00 | 175.00 | 167.00 | 174.00 | 174.00 | 787,100 |
| Sep 13, 2024 | 179.00 | 179.00 | 172.00 | 174.00 | 174.00 | 1,183,500 |
| Sep 12, 2024 | 179.00 | 182.00 | 176.00 | 179.00 | 179.00 | 737,400 |
| Sep 11, 2024 | 182.00 | 183.00 | 174.00 | 178.00 | 178.00 | 1,078,200 |
| Sep 10, 2024 | 182.00 | 188.00 | 179.00 | 184.00 | 184.00 | 755,200 |
| Sep 9, 2024 | 175.00 | 182.00 | 173.00 | 181.00 | 181.00 | 1,381,300 |
| Sep 6, 2024 | 190.00 | 192.00 | 183.00 | 184.00 | 184.00 | 1,349,700 |
| Sep 5, 2024 | 192.00 | 196.00 | 188.00 | 189.00 | 189.00 | 1,474,900 |
| Sep 4, 2024 | 201.00 | 202.00 | 193.00 | 196.00 | 196.00 | 2,050,600 |
| Sep 3, 2024 | 208.00 | 211.00 | 205.00 | 208.00 | 208.00 | 874,700 |
| Sep 2, 2024 | 208.00 | 209.00 | 204.00 | 209.00 | 209.00 | 1,077,300 |
| Aug 30, 2024 | 212.00 | 214.00 | 207.00 | 207.00 | 207.00 | 1,458,500 |
| Aug 29, 2024 | 214.00 | 215.00 | 210.00 | 212.00 | 212.00 | 1,281,400 |
| Aug 28, 2024 | 216.00 | 227.00 | 212.00 | 212.00 | 212.00 | 3,215,200 |
| Aug 27, 2024 | 205.00 | 225.00 | 204.00 | 212.00 | 212.00 | 4,936,900 |
| Aug 26, 2024 | 210.00 | 211.00 | 204.00 | 205.00 | 205.00 | 2,164,400 |
| Aug 23, 2024 | 205.00 | 211.00 | 204.00 | 211.00 | 211.00 | 2,444,900 |
| Aug 22, 2024 | 217.00 | 218.00 | 203.00 | 205.00 | 205.00 | 4,249,200 |
| Aug 21, 2024 | 215.00 | 226.00 | 214.00 | 219.00 | 219.00 | 4,806,500 |
| Aug 20, 2024 | 230.00 | 231.00 | 215.00 | 220.00 | 220.00 | 6,760,900 |
| Aug 19, 2024 | 236.00 | 249.00 | 226.00 | 230.00 | 230.00 | 14,601,600 |
| Aug 16, 2024 | 284.00 | 289.00 | 260.00 | 260.00 | 260.00 | 14,381,700 |
| Aug 15, 2024 | 324.00 | 345.00 | 262.00 | 340.00 | 340.00 | 35,328,800 |
| Aug 14, 2024 | 370.00 | 382.00 | 305.00 | 323.00 | 323.00 | 19,984,200 |
| Aug 13, 2024 | 306.00 | 370.00 | 300.00 | 370.00 | 370.00 | 14,093,200 |
| Aug 9, 2024 | 291.00 | 297.00 | 276.00 | 290.00 | 290.00 | 3,216,500 |
| Aug 8, 2024 | 286.00 | 300.00 | 280.00 | 283.00 | 283.00 | 2,741,600 |
| Aug 7, 2024 | 269.00 | 292.00 | 267.00 | 281.00 | 281.00 | 3,829,300 |
| Aug 6, 2024 | 245.00 | 271.00 | 245.00 | 268.00 | 268.00 | 4,759,200 |
| Aug 5, 2024 | 285.00 | 295.00 | 229.00 | 229.00 | 229.00 | 7,036,300 |
| Aug 2, 2024 | 305.00 | 324.00 | 297.00 | 309.00 | 309.00 | 5,590,000 |
| Aug 1, 2024 | 350.00 | 360.00 | 326.00 | 333.00 | 333.00 | 5,154,200 |
| Jul 31, 2024 | 354.00 | 383.00 | 337.00 | 364.00 | 364.00 | 11,135,500 |
| Jul 30, 2024 | 346.00 | 363.00 | 306.00 | 357.00 | 357.00 | 15,844,800 |
| Jul 29, 2024 | 298.00 | 338.00 | 281.00 | 334.00 | 334.00 | 10,183,000 |
| Jul 26, 2024 | 257.00 | 267.00 | 257.00 | 266.00 | 266.00 | 714,900 |
| Jul 25, 2024 | 254.00 | 265.00 | 251.00 | 259.00 | 259.00 | 826,900 |
| Jul 24, 2024 | 267.00 | 275.00 | 256.00 | 258.00 | 258.00 | 1,217,500 |
| Jul 23, 2024 | 275.00 | 285.00 | 263.00 | 263.00 | 263.00 | 1,423,400 |
| Jul 22, 2024 | 281.00 | 283.00 | 270.00 | 276.00 | 276.00 | 770,400 |
| Jul 19, 2024 | 269.00 | 285.00 | 266.00 | 285.00 | 285.00 | 954,200 |
| Jul 18, 2024 | 268.00 | 280.00 | 268.00 | 271.00 | 271.00 | 813,200 |
| Jul 17, 2024 | 261.00 | 278.00 | 261.00 | 270.00 | 270.00 | 1,883,900 |
| Jul 16, 2024 | 284.00 | 284.00 | 263.00 | 275.00 | 275.00 | 1,728,100 |
| Jul 12, 2024 | 264.00 | 282.00 | 264.00 | 279.00 | 279.00 | 1,328,800 |
| Jul 11, 2024 | 280.00 | 284.00 | 258.00 | 263.00 | 263.00 | 2,629,400 |
| Jul 10, 2024 | 290.00 | 296.00 | 280.00 | 282.00 | 282.00 | 715,700 |
| Jul 9, 2024 | 299.00 | 301.00 | 284.00 | 285.00 | 285.00 | 1,016,100 |
| Jul 8, 2024 | 293.00 | 299.00 | 291.00 | 299.00 | 299.00 | 565,200 |
| Jul 5, 2024 | 285.00 | 292.00 | 281.00 | 292.00 | 292.00 | 573,300 |
| Jul 4, 2024 | 285.00 | 294.00 | 281.00 | 284.00 | 284.00 | 1,067,900 |
| Jul 3, 2024 | 287.00 | 288.00 | 278.00 | 282.00 | 282.00 | 1,193,200 |
| Jul 2, 2024 | 283.00 | 295.00 | 278.00 | 288.00 | 288.00 | 1,345,100 |
| Jul 1, 2024 | 299.00 | 299.00 | 279.00 | 283.00 | 283.00 | 1,598,100 |
| Jun 28, 2024 | 310.00 | 312.00 | 299.00 | 300.00 | 300.00 | 1,345,900 |
| Jun 27, 2024 | 316.00 | 324.00 | 310.00 | 311.00 | 311.00 | 1,308,400 |
| Jun 26, 2024 | 301.00 | 317.00 | 296.00 | 311.00 | 311.00 | 1,957,400 |
| Jun 25, 2024 | 310.00 | 313.00 | 300.00 | 301.00 | 301.00 | 1,661,900 |
| Jun 24, 2024 | 330.00 | 332.00 | 303.00 | 314.00 | 314.00 | 2,990,100 |
| Jun 21, 2024 | 288.00 | 323.00 | 281.00 | 322.00 | 322.00 | 3,548,300 |
| Jun 20, 2024 | 281.00 | 290.00 | 280.00 | 284.00 | 284.00 | 1,761,900 |
| Jun 19, 2024 | 265.00 | 273.00 | 265.00 | 273.00 | 273.00 | 698,800 |
| Jun 18, 2024 | 272.00 | 277.00 | 261.00 | 264.00 | 264.00 | 869,100 |
| Jun 17, 2024 | 269.00 | 276.00 | 260.00 | 271.00 | 271.00 | 1,546,700 |
| Jun 14, 2024 | 248.00 | 264.00 | 248.00 | 263.00 | 263.00 | 657,900 |
| Jun 13, 2024 | 254.00 | 258.00 | 244.00 | 248.00 | 248.00 | 663,800 |
| Jun 12, 2024 | 261.00 | 265.00 | 254.00 | 258.00 | 258.00 | 827,900 |
| Jun 11, 2024 | 263.00 | 266.00 | 258.00 | 258.00 | 258.00 | 468,700 |
| Jun 10, 2024 | 250.00 | 261.00 | 247.00 | 261.00 | 261.00 | 779,300 |
| Jun 7, 2024 | 237.00 | 250.00 | 235.00 | 250.00 | 250.00 | 429,500 |
| Jun 6, 2024 | 251.00 | 254.00 | 236.00 | 237.00 | 237.00 | 665,400 |
| Jun 5, 2024 | 246.00 | 251.00 | 246.00 | 251.00 | 251.00 | 283,500 |
| Jun 4, 2024 | 244.00 | 253.00 | 243.00 | 249.00 | 249.00 | 369,500 |
| Jun 3, 2024 | 252.00 | 256.00 | 243.00 | 247.00 | 247.00 | 677,800 |
| May 31, 2024 | 240.00 | 247.00 | 240.00 | 247.00 | 247.00 | 280,300 |
| May 30, 2024 | 239.00 | 244.00 | 234.00 | 244.00 | 244.00 | 282,300 |
| May 29, 2024 | 247.00 | 247.00 | 241.00 | 242.00 | 242.00 | 303,100 |
| May 28, 2024 | 249.00 | 253.00 | 245.00 | 250.00 | 250.00 | 533,300 |
| May 27, 2024 | 237.00 | 247.00 | 237.00 | 247.00 | 247.00 | 523,500 |
| May 24, 2024 | 232.00 | 240.00 | 231.00 | 239.00 | 239.00 | 211,000 |
| May 23, 2024 | 235.00 | 237.00 | 233.00 | 234.00 | 234.00 | 169,200 |
| May 22, 2024 | 240.00 | 242.00 | 233.00 | 235.00 | 235.00 | 368,700 |
| May 21, 2024 | 248.00 | 251.00 | 239.00 | 242.00 | 242.00 | 433,200 |
| May 20, 2024 | 243.00 | 247.00 | 237.00 | 246.00 | 246.00 | 532,400 |
| May 17, 2024 | 242.00 | 251.00 | 239.00 | 243.00 | 243.00 | 488,800 |
| May 16, 2024 | 250.00 | 253.00 | 243.00 | 245.00 | 245.00 | 537,500 |
| May 15, 2024 | 253.00 | 257.00 | 242.00 | 248.00 | 248.00 | 1,106,700 |
| May 14, 2024 | 237.00 | 250.00 | 237.00 | 250.00 | 250.00 | 1,331,600 |
| May 13, 2024 | 230.00 | 247.00 | 230.00 | 236.00 | 236.00 | 1,206,900 |
| May 10, 2024 | 224.00 | 230.00 | 223.00 | 223.00 | 223.00 | 557,000 |
| May 9, 2024 | 225.00 | 226.00 | 221.00 | 225.00 | 225.00 | 404,400 |
| May 8, 2024 | 220.00 | 227.00 | 220.00 | 225.00 | 225.00 | 599,900 |
| May 7, 2024 | 217.00 | 221.00 | 215.00 | 221.00 | 221.00 | 303,000 |
| May 2, 2024 | 214.00 | 216.00 | 212.00 | 215.00 | 215.00 | 175,800 |
Related Tickers
4728.T Tose Co., Ltd.
619.00
0.00%
3911.T Aiming Inc.
280.00
-7.59%
3723.T Nihon Falcom Corporation
1,216.00
0.00%
3656.T KLab Inc.
113.00
+0.89%
3635.T Koei Tecmo Holdings Co., Ltd.
2,491.00
+2.76%
6460.T Sega Sammy Holdings Inc.
2,940.00
+0.03%
PDX.ST Paradox Interactive AB (publ)
196.70
+3.80%
9684.T Square Enix Holdings Co., Ltd.
8,378.00
+1.60%
9999.HK NetEase, Inc.
168.800
+1.08%