Tokyo - Delayed Quote JPY
AltPlus Inc. (3672.T)
57.00
-2.00
(-3.39%)
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 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 825,200 |
| May 1, 2025 | 59.00 | 60.00 | 55.00 | 59.00 | 59.00 | 1,258,900 |
| Apr 30, 2025 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | 800,800 |
| Apr 28, 2025 | 55.00 | 63.00 | 53.00 | 58.00 | 58.00 | 5,893,600 |
| Apr 25, 2025 | 55.00 | 57.00 | 54.00 | 54.00 | 54.00 | 532,500 |
| Apr 24, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 691,900 |
| Apr 23, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1,063,600 |
| Apr 22, 2025 | 54.00 | 62.00 | 51.00 | 54.00 | 54.00 | 10,853,200 |
| Apr 21, 2025 | 52.00 | 56.00 | 51.00 | 55.00 | 55.00 | 1,488,000 |
| Apr 18, 2025 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 228,500 |
| Apr 17, 2025 | 50.00 | 52.00 | 49.00 | 49.00 | 49.00 | 881,400 |
| Apr 16, 2025 | 51.00 | 58.00 | 48.00 | 48.00 | 48.00 | 5,458,000 |
| Apr 15, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 608,100 |
| Apr 14, 2025 | 52.00 | 55.00 | 51.00 | 52.00 | 52.00 | 1,282,200 |
| Apr 11, 2025 | 48.00 | 51.00 | 48.00 | 49.00 | 49.00 | 1,003,800 |
| Apr 10, 2025 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 893,900 |
| Apr 9, 2025 | 46.00 | 48.00 | 44.00 | 47.00 | 47.00 | 1,077,500 |
| Apr 8, 2025 | 45.00 | 49.00 | 45.00 | 48.00 | 48.00 | 1,018,200 |
| Apr 7, 2025 | 45.00 | 48.00 | 42.00 | 42.00 | 42.00 | 2,355,200 |
| Apr 4, 2025 | 48.00 | 49.00 | 45.00 | 48.00 | 48.00 | 1,643,600 |
| Apr 3, 2025 | 48.00 | 51.00 | 46.00 | 50.00 | 50.00 | 1,688,300 |
| Apr 2, 2025 | 53.00 | 53.00 | 49.00 | 50.00 | 50.00 | 2,319,200 |
| Apr 1, 2025 | 54.00 | 57.00 | 52.00 | 52.00 | 52.00 | 2,538,200 |
| Mar 31, 2025 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1,697,100 |
| Mar 28, 2025 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 1,339,700 |
| Mar 27, 2025 | 61.00 | 61.00 | 55.00 | 56.00 | 56.00 | 4,181,300 |
| Mar 26, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 1,309,400 |
| Mar 25, 2025 | 63.00 | 67.00 | 62.00 | 64.00 | 64.00 | 3,477,200 |
| Mar 24, 2025 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1,612,700 |
| Mar 21, 2025 | 63.00 | 65.00 | 60.00 | 63.00 | 63.00 | 2,231,200 |
| Mar 19, 2025 | 64.00 | 65.00 | 60.00 | 64.00 | 64.00 | 4,854,000 |
| Mar 18, 2025 | 71.00 | 71.00 | 63.00 | 65.00 | 65.00 | 6,000,000 |
| Mar 17, 2025 | 69.00 | 78.00 | 66.00 | 67.00 | 67.00 | 11,678,300 |
| Mar 14, 2025 | 90.00 | 91.00 | 65.00 | 69.00 | 69.00 | 19,888,100 |
| Mar 13, 2025 | 89.00 | 95.00 | 86.00 | 88.00 | 88.00 | 13,971,400 |
| Mar 12, 2025 | 88.00 | 95.00 | 85.00 | 93.00 | 93.00 | 16,682,100 |
| Mar 11, 2025 | 79.00 | 85.00 | 77.00 | 84.00 | 84.00 | 14,871,900 |
| Mar 10, 2025 | 72.00 | 84.00 | 71.00 | 82.00 | 82.00 | 32,539,000 |
| Mar 7, 2025 | 67.00 | 74.00 | 58.00 | 67.00 | 67.00 | 14,724,200 |
| Mar 6, 2025 | 70.00 | 71.00 | 60.00 | 62.00 | 62.00 | 8,640,100 |
| Mar 5, 2025 | 56.00 | 74.00 | 55.00 | 69.00 | 69.00 | 16,889,800 |
| Mar 4, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1,150,400 |
| Mar 3, 2025 | 59.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1,214,800 |
| Feb 28, 2025 | 58.00 | 58.00 | 54.00 | 58.00 | 58.00 | 2,210,100 |
| Feb 27, 2025 | 54.00 | 61.00 | 54.00 | 59.00 | 59.00 | 2,885,000 |
| Feb 26, 2025 | 58.00 | 58.00 | 53.00 | 54.00 | 54.00 | 2,457,200 |
| Feb 25, 2025 | 59.00 | 64.00 | 56.00 | 57.00 | 57.00 | 6,036,900 |
| Feb 21, 2025 | 54.00 | 59.00 | 53.00 | 59.00 | 59.00 | 2,877,400 |
| Feb 20, 2025 | 54.00 | 55.00 | 51.00 | 54.00 | 54.00 | 1,912,200 |
| Feb 19, 2025 | 51.00 | 54.00 | 49.00 | 52.00 | 52.00 | 1,676,300 |
| Feb 18, 2025 | 49.00 | 52.00 | 49.00 | 51.00 | 51.00 | 1,212,700 |
| Feb 17, 2025 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | 731,200 |
| Feb 14, 2025 | 49.00 | 49.00 | 46.00 | 47.00 | 47.00 | 754,400 |
| Feb 13, 2025 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | 743,900 |
| Feb 12, 2025 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | 949,600 |
| Feb 10, 2025 | 48.00 | 50.00 | 47.00 | 50.00 | 50.00 | 950,200 |
| Feb 7, 2025 | 47.00 | 49.00 | 46.00 | 48.00 | 48.00 | 682,700 |
| Feb 6, 2025 | 48.00 | 51.00 | 46.00 | 47.00 | 47.00 | 1,285,600 |
| Feb 5, 2025 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | 1,341,400 |
| Feb 4, 2025 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 438,200 |
| Feb 3, 2025 | 45.00 | 48.00 | 44.00 | 47.00 | 47.00 | 651,600 |
| Jan 31, 2025 | 48.00 | 48.00 | 44.00 | 45.00 | 45.00 | 692,300 |
| Jan 30, 2025 | 46.00 | 50.00 | 46.00 | 47.00 | 47.00 | 1,988,100 |
| Jan 29, 2025 | 49.00 | 49.00 | 46.00 | 47.00 | 47.00 | 902,700 |
| Jan 28, 2025 | 50.00 | 50.00 | 47.00 | 48.00 | 48.00 | 1,601,300 |
| Jan 27, 2025 | 52.00 | 54.00 | 49.00 | 50.00 | 50.00 | 1,266,100 |
| Jan 24, 2025 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | 1,213,700 |
| Jan 23, 2025 | 53.00 | 53.00 | 48.00 | 50.00 | 50.00 | 843,300 |
| Jan 22, 2025 | 50.00 | 54.00 | 50.00 | 53.00 | 53.00 | 1,613,800 |
| Jan 21, 2025 | 52.00 | 53.00 | 49.00 | 49.00 | 49.00 | 1,299,100 |
| Jan 20, 2025 | 52.00 | 56.00 | 51.00 | 52.00 | 52.00 | 1,125,700 |
| Jan 17, 2025 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 755,400 |
| Jan 16, 2025 | 57.00 | 57.00 | 52.00 | 52.00 | 52.00 | 1,108,000 |
| Jan 15, 2025 | 58.00 | 58.00 | 53.00 | 56.00 | 56.00 | 1,076,900 |
| Jan 14, 2025 | 57.00 | 60.00 | 55.00 | 57.00 | 57.00 | 1,085,100 |
| Jan 10, 2025 | 61.00 | 61.00 | 55.00 | 55.00 | 55.00 | 1,311,800 |
| Jan 9, 2025 | 64.00 | 65.00 | 60.00 | 61.00 | 61.00 | 768,900 |
| Jan 8, 2025 | 67.00 | 67.00 | 63.00 | 64.00 | 64.00 | 446,100 |
| Jan 7, 2025 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | 408,200 |
| Jan 6, 2025 | 72.00 | 73.00 | 67.00 | 68.00 | 68.00 | 676,200 |
| Dec 30, 2024 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | 545,600 |
| Dec 27, 2024 | 72.00 | 77.00 | 72.00 | 76.00 | 76.00 | 303,600 |
| Dec 26, 2024 | 72.00 | 74.00 | 71.00 | 74.00 | 74.00 | 242,100 |
| Dec 25, 2024 | 71.00 | 76.00 | 70.00 | 73.00 | 73.00 | 510,400 |
| Dec 24, 2024 | 69.00 | 73.00 | 66.00 | 69.00 | 69.00 | 743,900 |
| Dec 23, 2024 | 78.00 | 78.00 | 70.00 | 73.00 | 73.00 | 406,500 |
| Dec 20, 2024 | 76.00 | 79.00 | 76.00 | 78.00 | 78.00 | 268,200 |
| Dec 19, 2024 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 225,300 |
| Dec 18, 2024 | 82.00 | 82.00 | 78.00 | 78.00 | 78.00 | 116,000 |
| Dec 17, 2024 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 127,800 |
| Dec 16, 2024 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 48,100 |
| Dec 13, 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 110,200 |
| Dec 12, 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 98,800 |
| Dec 11, 2024 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 87,000 |
| Dec 10, 2024 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | 41,100 |
| Dec 9, 2024 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 131,700 |
| Dec 6, 2024 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | 164,100 |
| Dec 5, 2024 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | 75,600 |
| Dec 4, 2024 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 119,000 |
| Dec 3, 2024 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | 165,600 |
| Dec 2, 2024 | 91.00 | 91.00 | 87.00 | 88.00 | 88.00 | 250,300 |
| Nov 29, 2024 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | 27,300 |
| Nov 28, 2024 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | 57,700 |
| Nov 27, 2024 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 155,600 |
| Nov 26, 2024 | 92.00 | 92.00 | 89.00 | 91.00 | 91.00 | 129,100 |
| Nov 25, 2024 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 221,600 |
| Nov 22, 2024 | 96.00 | 98.00 | 87.00 | 91.00 | 91.00 | 907,000 |
| Nov 21, 2024 | 101.00 | 104.00 | 99.00 | 101.00 | 101.00 | 275,500 |
| Nov 20, 2024 | 98.00 | 100.00 | 97.00 | 100.00 | 100.00 | 104,600 |
| Nov 19, 2024 | 94.00 | 103.00 | 94.00 | 98.00 | 98.00 | 525,300 |
| Nov 18, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 109,800 |
| Nov 15, 2024 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | 73,200 |
| Nov 14, 2024 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | 70,200 |
| Nov 13, 2024 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 118,600 |
| Nov 12, 2024 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 68,400 |
| Nov 11, 2024 | 96.00 | 97.00 | 93.00 | 96.00 | 96.00 | 100,600 |
| Nov 8, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 216,400 |
| Nov 7, 2024 | 96.00 | 97.00 | 93.00 | 95.00 | 95.00 | 102,500 |
| Nov 6, 2024 | 92.00 | 96.00 | 91.00 | 95.00 | 95.00 | 193,600 |
| Nov 5, 2024 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | 91,000 |
| Nov 1, 2024 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | 59,400 |
| Oct 31, 2024 | 94.00 | 94.00 | 92.00 | 94.00 | 94.00 | 61,600 |
| Oct 30, 2024 | 95.00 | 97.00 | 93.00 | 93.00 | 93.00 | 306,900 |
| Oct 29, 2024 | 93.00 | 97.00 | 91.00 | 95.00 | 95.00 | 246,900 |
| Oct 28, 2024 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 131,800 |
| Oct 25, 2024 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | 86,300 |
| Oct 24, 2024 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 116,600 |
| Oct 23, 2024 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | 206,700 |
| Oct 22, 2024 | 97.00 | 97.00 | 93.00 | 94.00 | 94.00 | 68,200 |
| Oct 21, 2024 | 95.00 | 97.00 | 94.00 | 97.00 | 97.00 | 76,300 |
| Oct 18, 2024 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | 44,300 |
| Oct 17, 2024 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | 184,500 |
| Oct 16, 2024 | 95.00 | 97.00 | 94.00 | 94.00 | 94.00 | 90,600 |
| Oct 15, 2024 | 94.00 | 97.00 | 94.00 | 97.00 | 97.00 | 180,700 |
| Oct 11, 2024 | 97.00 | 98.00 | 93.00 | 94.00 | 94.00 | 341,900 |
| Oct 10, 2024 | 100.00 | 101.00 | 97.00 | 97.00 | 97.00 | 647,900 |
| Oct 9, 2024 | 102.00 | 122.00 | 100.00 | 100.00 | 100.00 | 8,025,300 |
| Oct 8, 2024 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | 129,800 |
| Oct 7, 2024 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 47,500 |
| Oct 4, 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 15,000 |
| Oct 3, 2024 | 100.00 | 102.00 | 99.00 | 102.00 | 102.00 | 72,300 |
| Oct 2, 2024 | 101.00 | 103.00 | 99.00 | 99.00 | 99.00 | 127,500 |
| Oct 1, 2024 | 102.00 | 105.00 | 100.00 | 104.00 | 104.00 | 66,300 |
| Sep 30, 2024 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 117,500 |
| Sep 27, 2024 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | 89,100 |
| Sep 26, 2024 | 102.00 | 107.00 | 102.00 | 105.00 | 105.00 | 190,400 |
| Sep 25, 2024 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 66,500 |
| Sep 24, 2024 | 103.00 | 106.00 | 102.00 | 102.00 | 102.00 | 134,900 |
| Sep 20, 2024 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 121,700 |
| Sep 19, 2024 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 177,900 |
| Sep 18, 2024 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 169,300 |
| Sep 17, 2024 | 100.00 | 100.00 | 97.00 | 100.00 | 100.00 | 147,100 |
| Sep 13, 2024 | 101.00 | 101.00 | 97.00 | 98.00 | 98.00 | 420,900 |
| Sep 12, 2024 | 108.00 | 120.00 | 100.00 | 100.00 | 100.00 | 2,849,700 |
| Sep 11, 2024 | 103.00 | 103.00 | 98.00 | 98.00 | 98.00 | 120,400 |
| Sep 10, 2024 | 101.00 | 104.00 | 99.00 | 103.00 | 103.00 | 93,300 |
| Sep 9, 2024 | 99.00 | 101.00 | 93.00 | 101.00 | 101.00 | 418,400 |
| Sep 6, 2024 | 109.00 | 112.00 | 100.00 | 101.00 | 101.00 | 379,900 |
| Sep 5, 2024 | 104.00 | 109.00 | 104.00 | 105.00 | 105.00 | 221,700 |
| Sep 4, 2024 | 110.00 | 111.00 | 104.00 | 104.00 | 104.00 | 317,500 |
| Sep 3, 2024 | 114.00 | 119.00 | 110.00 | 110.00 | 110.00 | 403,300 |
| Sep 2, 2024 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 302,300 |
| Aug 30, 2024 | 122.00 | 123.00 | 115.00 | 116.00 | 116.00 | 1,033,000 |
| Aug 29, 2024 | 139.00 | 139.00 | 121.00 | 122.00 | 122.00 | 4,122,200 |
| Aug 28, 2024 | 104.00 | 154.00 | 101.00 | 154.00 | 154.00 | 14,047,400 |
| Aug 27, 2024 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 122,200 |
| Aug 26, 2024 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 42,700 |
| Aug 23, 2024 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 47,000 |
| Aug 22, 2024 | 107.00 | 108.00 | 104.00 | 108.00 | 108.00 | 124,500 |
| Aug 21, 2024 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 133,800 |
| Aug 20, 2024 | 99.00 | 109.00 | 99.00 | 105.00 | 105.00 | 272,000 |
| Aug 19, 2024 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | 38,600 |
| Aug 16, 2024 | 98.00 | 101.00 | 95.00 | 99.00 | 99.00 | 112,300 |
| Aug 15, 2024 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 50,800 |
| Aug 14, 2024 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 40,500 |
| Aug 13, 2024 | 94.00 | 97.00 | 94.00 | 97.00 | 97.00 | 39,100 |
| Aug 9, 2024 | 90.00 | 98.00 | 88.00 | 93.00 | 93.00 | 180,300 |
| Aug 8, 2024 | 94.00 | 94.00 | 87.00 | 91.00 | 91.00 | 129,500 |
| Aug 7, 2024 | 90.00 | 94.00 | 85.00 | 89.00 | 89.00 | 326,200 |
| Aug 6, 2024 | 94.00 | 94.00 | 86.00 | 87.00 | 87.00 | 218,200 |
| Aug 5, 2024 | 105.00 | 106.00 | 78.00 | 84.00 | 84.00 | 664,200 |
| Aug 2, 2024 | 118.00 | 122.00 | 115.00 | 118.00 | 118.00 | 135,000 |
| Aug 1, 2024 | 125.00 | 127.00 | 123.00 | 123.00 | 123.00 | 50,900 |
| Jul 31, 2024 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 57,600 |
| Jul 30, 2024 | 131.00 | 133.00 | 124.00 | 124.00 | 124.00 | 228,100 |
| Jul 29, 2024 | 128.00 | 133.00 | 128.00 | 132.00 | 132.00 | 78,000 |
| Jul 26, 2024 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 54,700 |
| Jul 25, 2024 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 62,800 |
| Jul 24, 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 34,200 |
| Jul 23, 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 18,600 |
| Jul 22, 2024 | 127.00 | 129.00 | 126.00 | 129.00 | 129.00 | 39,500 |
| Jul 19, 2024 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | 10,000 |
| Jul 18, 2024 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 44,600 |
| Jul 17, 2024 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 29,000 |
| Jul 16, 2024 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | 22,200 |
| Jul 12, 2024 | 129.00 | 129.00 | 125.00 | 129.00 | 129.00 | 146,200 |
| Jul 11, 2024 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 22,800 |
| Jul 10, 2024 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 75,200 |
| Jul 9, 2024 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 27,700 |
| Jul 8, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 27,800 |
| Jul 5, 2024 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 61,100 |
| Jul 4, 2024 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 31,000 |
| Jul 3, 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 24,500 |
| Jul 2, 2024 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 35,900 |
| Jul 1, 2024 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 36,300 |
| Jun 28, 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 28,500 |
| Jun 27, 2024 | 132.00 | 133.00 | 127.00 | 128.00 | 128.00 | 107,000 |
| Jun 26, 2024 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 115,500 |
| Jun 25, 2024 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | 68,000 |
| Jun 24, 2024 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | 33,600 |
| Jun 21, 2024 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 16,500 |
| Jun 20, 2024 | 131.00 | 133.00 | 130.00 | 133.00 | 133.00 | 47,700 |
| Jun 19, 2024 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 33,700 |
| Jun 18, 2024 | 133.00 | 134.00 | 130.00 | 132.00 | 132.00 | 48,400 |
| Jun 17, 2024 | 130.00 | 134.00 | 128.00 | 132.00 | 132.00 | 91,700 |
| Jun 14, 2024 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 62,100 |
| Jun 13, 2024 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | 46,100 |
| Jun 12, 2024 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 41,200 |
| Jun 11, 2024 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 32,600 |
| Jun 10, 2024 | 125.00 | 127.00 | 123.00 | 127.00 | 127.00 | 40,500 |
| Jun 7, 2024 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 45,400 |
| Jun 6, 2024 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | 154,500 |
| Jun 5, 2024 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | 41,300 |
| Jun 4, 2024 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 24,600 |
| Jun 3, 2024 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 38,900 |
| May 31, 2024 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 82,000 |
| May 30, 2024 | 125.00 | 129.00 | 125.00 | 127.00 | 127.00 | 30,800 |
| May 29, 2024 | 132.00 | 133.00 | 123.00 | 126.00 | 126.00 | 191,000 |
| May 28, 2024 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | 9,000 |
| May 27, 2024 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 33,200 |
| May 24, 2024 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 12,400 |
| May 23, 2024 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 61,800 |
| May 22, 2024 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | 42,900 |
| May 21, 2024 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 43,100 |
| May 20, 2024 | 133.00 | 137.00 | 133.00 | 134.00 | 134.00 | 72,700 |
| May 17, 2024 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 40,500 |
| May 16, 2024 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 27,600 |
| May 15, 2024 | 134.00 | 135.00 | 131.00 | 132.00 | 132.00 | 47,200 |
| May 14, 2024 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 30,000 |
| May 13, 2024 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 28,300 |
| May 10, 2024 | 132.00 | 145.00 | 131.00 | 132.00 | 132.00 | 525,300 |
| May 9, 2024 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 26,100 |
| May 8, 2024 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 37,100 |
| May 7, 2024 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 22,600 |
| May 2, 2024 | 134.00 | 135.00 | 131.00 | 131.00 | 131.00 | 82,500 |
Related Tickers
TKE.MU Take-Two Interactive Software Inc
192.98
+0.09%
3667.T enish,inc.
89.00
-1.11%
TKE.SG Take-Two Interactive Software Inc
193.42
-1.71%
3912.T Mobile Factory, Inc.
925.00
-1.80%
3760.T CAVE Interactive CO.,LTD.
941.00
-2.99%
9766.T Konami Group Corporation
20,760.00
+1.52%
TTWO Take-Two Interactive Software, Inc.
219.50
-6.66%
BILI Bilibili Inc.
18.13
+3.25%