Tokyo - Delayed Quote JPY
ZIGExN Co., Ltd. (3679.T)
446.00
-4.00
(-0.89%)
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 24, 2025 | 450.00 | 451.00 | 444.00 | 446.00 | 446.00 | 159,800 |
| Apr 23, 2025 | 452.00 | 455.00 | 447.00 | 450.00 | 450.00 | 222,400 |
| Apr 22, 2025 | 443.00 | 447.00 | 440.00 | 446.00 | 446.00 | 298,400 |
| Apr 21, 2025 | 441.00 | 443.00 | 436.00 | 442.00 | 442.00 | 232,700 |
| Apr 18, 2025 | 432.00 | 441.00 | 430.00 | 440.00 | 440.00 | 207,700 |
| Apr 17, 2025 | 421.00 | 429.00 | 419.00 | 428.00 | 428.00 | 238,000 |
| Apr 16, 2025 | 423.00 | 423.00 | 414.00 | 416.00 | 416.00 | 202,300 |
| Apr 15, 2025 | 422.00 | 428.00 | 422.00 | 425.00 | 425.00 | 202,100 |
| Apr 14, 2025 | 421.00 | 425.00 | 418.00 | 420.00 | 420.00 | 261,600 |
| Apr 11, 2025 | 400.00 | 420.00 | 395.00 | 420.00 | 420.00 | 422,600 |
| Apr 10, 2025 | 410.00 | 413.00 | 403.00 | 408.00 | 408.00 | 349,000 |
| Apr 9, 2025 | 392.00 | 394.00 | 381.00 | 389.00 | 389.00 | 382,300 |
| Apr 8, 2025 | 395.00 | 410.00 | 394.00 | 407.00 | 407.00 | 510,600 |
| Apr 7, 2025 | 355.00 | 377.00 | 354.00 | 364.00 | 364.00 | 708,700 |
| Apr 4, 2025 | 412.00 | 413.00 | 397.00 | 403.00 | 403.00 | 581,300 |
| Apr 3, 2025 | 410.00 | 420.00 | 406.00 | 417.00 | 417.00 | 365,600 |
| Apr 2, 2025 | 432.00 | 436.00 | 425.00 | 425.00 | 425.00 | 231,100 |
| Apr 1, 2025 | 438.00 | 439.00 | 428.00 | 430.00 | 430.00 | 235,800 |
| Mar 31, 2025 | 436.00 | 442.00 | 434.00 | 434.00 | 434.00 | 364,200 |
| Mar 28, 2025 | 7.5 Dividend | |||||
| Mar 28, 2025 | 436.00 | 449.00 | 435.00 | 441.00 | 441.00 | 645,300 |
| Mar 27, 2025 | 441.00 | 447.00 | 438.00 | 447.00 | 439.50 | 720,100 |
| Mar 26, 2025 | 445.00 | 448.00 | 440.00 | 445.00 | 437.53 | 433,000 |
| Mar 25, 2025 | 439.00 | 442.00 | 436.00 | 441.00 | 433.60 | 331,600 |
| Mar 24, 2025 | 449.00 | 449.00 | 439.00 | 439.00 | 431.63 | 502,800 |
| Mar 21, 2025 | 453.00 | 453.00 | 448.00 | 448.00 | 440.48 | 396,600 |
| Mar 19, 2025 | 454.00 | 455.00 | 450.00 | 453.00 | 445.40 | 613,100 |
| Mar 18, 2025 | 463.00 | 464.00 | 454.00 | 455.00 | 447.37 | 489,200 |
| Mar 17, 2025 | 458.00 | 460.00 | 453.00 | 459.00 | 451.30 | 502,400 |
| Mar 14, 2025 | 436.00 | 458.00 | 436.00 | 458.00 | 450.32 | 952,200 |
| Mar 13, 2025 | 443.00 | 445.00 | 435.00 | 435.00 | 427.70 | 494,900 |
| Mar 12, 2025 | 436.00 | 443.00 | 435.00 | 439.00 | 431.63 | 358,100 |
| Mar 11, 2025 | 426.00 | 444.00 | 425.00 | 439.00 | 431.63 | 587,200 |
| Mar 10, 2025 | 429.00 | 433.00 | 424.00 | 430.00 | 422.79 | 532,900 |
| Mar 7, 2025 | 431.00 | 436.00 | 428.00 | 429.00 | 421.80 | 615,100 |
| Mar 6, 2025 | 438.00 | 442.00 | 437.00 | 439.00 | 431.63 | 301,600 |
| Mar 5, 2025 | 431.00 | 440.00 | 428.00 | 440.00 | 432.62 | 636,500 |
| Mar 4, 2025 | 427.00 | 432.00 | 422.00 | 430.00 | 422.79 | 445,900 |
| Mar 3, 2025 | 429.00 | 433.00 | 426.00 | 426.00 | 418.85 | 652,200 |
| Feb 28, 2025 | 428.00 | 430.00 | 417.00 | 422.00 | 414.92 | 2,719,700 |
| Feb 27, 2025 | 444.00 | 444.00 | 436.00 | 440.00 | 432.62 | 613,600 |
| Feb 26, 2025 | 461.00 | 462.00 | 440.00 | 440.00 | 432.62 | 675,300 |
| Feb 25, 2025 | 452.00 | 462.00 | 451.00 | 460.00 | 452.28 | 407,900 |
| Feb 21, 2025 | 449.00 | 467.00 | 444.00 | 460.00 | 452.28 | 861,800 |
| Feb 20, 2025 | 442.00 | 451.00 | 440.00 | 445.00 | 437.53 | 420,500 |
| Feb 19, 2025 | 445.00 | 450.00 | 443.00 | 445.00 | 437.53 | 423,500 |
| Feb 18, 2025 | 430.00 | 447.00 | 427.00 | 446.00 | 438.52 | 768,700 |
| Feb 17, 2025 | 449.00 | 451.00 | 433.00 | 438.00 | 430.65 | 1,109,200 |
| Feb 14, 2025 | 470.00 | 470.00 | 455.00 | 455.00 | 447.37 | 767,400 |
| Feb 13, 2025 | 473.00 | 473.00 | 462.00 | 470.00 | 462.11 | 552,600 |
| Feb 12, 2025 | 478.00 | 479.00 | 456.00 | 474.00 | 466.05 | 1,292,600 |
| Feb 10, 2025 | 452.00 | 480.00 | 449.00 | 478.00 | 469.98 | 1,521,300 |
| Feb 7, 2025 | 460.00 | 462.00 | 456.00 | 460.00 | 452.28 | 756,500 |
| Feb 6, 2025 | 455.00 | 459.00 | 453.00 | 457.00 | 449.33 | 421,800 |
| Feb 5, 2025 | 455.00 | 458.00 | 451.00 | 456.00 | 448.35 | 311,500 |
| Feb 4, 2025 | 455.00 | 461.00 | 451.00 | 453.00 | 445.40 | 326,500 |
| Feb 3, 2025 | 463.00 | 463.00 | 451.00 | 452.00 | 444.42 | 435,400 |
| Jan 31, 2025 | 471.00 | 473.00 | 463.00 | 465.00 | 457.20 | 344,800 |
| Jan 30, 2025 | 467.00 | 473.00 | 465.00 | 473.00 | 465.06 | 280,100 |
| Jan 29, 2025 | 466.00 | 471.00 | 465.00 | 471.00 | 463.10 | 393,000 |
| Jan 28, 2025 | 458.00 | 463.00 | 455.00 | 463.00 | 455.23 | 348,300 |
| Jan 27, 2025 | 470.00 | 472.00 | 459.00 | 459.00 | 451.30 | 380,300 |
| Jan 24, 2025 | 463.00 | 468.00 | 461.00 | 467.00 | 459.16 | 301,000 |
| Jan 23, 2025 | 464.00 | 464.00 | 458.00 | 463.00 | 455.23 | 360,200 |
| Jan 22, 2025 | 456.00 | 469.00 | 456.00 | 465.00 | 457.20 | 419,600 |
| Jan 21, 2025 | 460.00 | 460.00 | 454.00 | 455.00 | 447.37 | 271,300 |
| Jan 20, 2025 | 455.00 | 458.00 | 452.00 | 458.00 | 450.32 | 434,300 |
| Jan 17, 2025 | 452.00 | 454.00 | 449.00 | 454.00 | 446.38 | 402,800 |
| Jan 16, 2025 | 461.00 | 467.00 | 452.00 | 452.00 | 444.42 | 470,800 |
| Jan 15, 2025 | 460.00 | 461.00 | 452.00 | 453.00 | 445.40 | 384,600 |
| Jan 14, 2025 | 466.00 | 466.00 | 458.00 | 463.00 | 455.23 | 354,500 |
| Jan 10, 2025 | 462.00 | 466.00 | 461.00 | 465.00 | 457.20 | 201,800 |
| Jan 9, 2025 | 466.00 | 468.00 | 462.00 | 466.00 | 458.18 | 339,000 |
| Jan 8, 2025 | 471.00 | 472.00 | 467.00 | 469.00 | 461.13 | 341,200 |
| Jan 7, 2025 | 472.00 | 477.00 | 470.00 | 473.00 | 465.06 | 285,800 |
| Jan 6, 2025 | 480.00 | 480.00 | 468.00 | 468.00 | 460.15 | 506,600 |
| Dec 30, 2024 | 480.00 | 483.00 | 476.00 | 477.00 | 469.00 | 353,700 |
| Dec 27, 2024 | 479.00 | 483.00 | 477.00 | 480.00 | 471.95 | 356,100 |
| Dec 26, 2024 | 476.00 | 488.00 | 476.00 | 479.00 | 470.96 | 391,400 |
| Dec 25, 2024 | 478.00 | 480.00 | 471.00 | 476.00 | 468.01 | 309,600 |
| Dec 24, 2024 | 483.00 | 484.00 | 475.00 | 477.00 | 469.00 | 410,500 |
| Dec 23, 2024 | 483.00 | 483.00 | 478.00 | 482.00 | 473.91 | 567,000 |
| Dec 20, 2024 | 495.00 | 496.00 | 485.00 | 485.00 | 476.86 | 429,300 |
| Dec 19, 2024 | 481.00 | 496.00 | 479.00 | 494.00 | 485.71 | 483,900 |
| Dec 18, 2024 | 491.00 | 492.00 | 487.00 | 489.00 | 480.80 | 375,900 |
| Dec 17, 2024 | 495.00 | 499.00 | 491.00 | 492.00 | 483.74 | 240,400 |
| Dec 16, 2024 | 500.00 | 502.00 | 494.00 | 495.00 | 486.69 | 281,100 |
| Dec 13, 2024 | 493.00 | 504.00 | 493.00 | 500.00 | 491.61 | 481,100 |
| Dec 12, 2024 | 505.00 | 506.00 | 496.00 | 496.00 | 487.68 | 609,200 |
| Dec 11, 2024 | 507.00 | 508.00 | 501.00 | 504.00 | 495.54 | 227,400 |
| Dec 10, 2024 | 516.00 | 516.00 | 504.00 | 504.00 | 495.54 | 388,000 |
| Dec 9, 2024 | 515.00 | 522.00 | 511.00 | 516.00 | 507.34 | 285,000 |
| Dec 6, 2024 | 524.00 | 527.00 | 511.00 | 514.00 | 505.38 | 305,600 |
| Dec 5, 2024 | 529.00 | 534.00 | 525.00 | 526.00 | 517.17 | 137,500 |
| Dec 4, 2024 | 529.00 | 536.00 | 526.00 | 529.00 | 520.12 | 134,100 |
| Dec 3, 2024 | 521.00 | 537.00 | 521.00 | 528.00 | 519.14 | 263,900 |
| Dec 2, 2024 | 529.00 | 533.00 | 523.00 | 523.00 | 514.22 | 258,800 |
| Nov 29, 2024 | 529.00 | 531.00 | 525.00 | 526.00 | 517.17 | 116,200 |
| Nov 28, 2024 | 531.00 | 534.00 | 525.00 | 527.00 | 518.16 | 172,600 |
| Nov 27, 2024 | 528.00 | 531.00 | 524.00 | 528.00 | 519.14 | 170,900 |
| Nov 26, 2024 | 532.00 | 539.00 | 529.00 | 532.00 | 523.07 | 148,400 |
| Nov 25, 2024 | 537.00 | 539.00 | 531.00 | 532.00 | 523.07 | 339,700 |
| Nov 22, 2024 | 531.00 | 536.00 | 524.00 | 535.00 | 526.02 | 266,500 |
| Nov 21, 2024 | 531.00 | 536.00 | 529.00 | 531.00 | 522.09 | 277,200 |
| Nov 20, 2024 | 525.00 | 531.00 | 522.00 | 531.00 | 522.09 | 191,500 |
| Nov 19, 2024 | 516.00 | 527.00 | 516.00 | 521.00 | 512.26 | 267,200 |
| Nov 18, 2024 | 505.00 | 517.00 | 505.00 | 514.00 | 505.38 | 216,800 |
| Nov 15, 2024 | 511.00 | 514.00 | 505.00 | 506.00 | 497.51 | 326,200 |
| Nov 14, 2024 | 512.00 | 516.00 | 507.00 | 511.00 | 502.43 | 496,100 |
| Nov 13, 2024 | 520.00 | 525.00 | 511.00 | 511.00 | 502.43 | 546,100 |
| Nov 12, 2024 | 525.00 | 533.00 | 516.00 | 516.00 | 507.34 | 496,900 |
| Nov 11, 2024 | 536.00 | 537.00 | 521.00 | 526.00 | 517.17 | 737,000 |
| Nov 8, 2024 | 562.00 | 572.00 | 541.00 | 543.00 | 533.89 | 1,512,700 |
| Nov 7, 2024 | 607.00 | 619.00 | 595.00 | 616.00 | 605.66 | 859,600 |
| Nov 6, 2024 | 575.00 | 582.00 | 565.00 | 568.00 | 558.47 | 368,900 |
| Nov 5, 2024 | 572.00 | 573.00 | 565.00 | 571.00 | 561.42 | 248,000 |
| Nov 1, 2024 | 578.00 | 582.00 | 569.00 | 569.00 | 559.45 | 296,500 |
| Oct 31, 2024 | 578.00 | 585.00 | 575.00 | 581.00 | 571.25 | 207,700 |
| Oct 30, 2024 | 576.00 | 578.00 | 570.00 | 576.00 | 566.34 | 1,000,800 |
| Oct 29, 2024 | 574.00 | 575.00 | 567.00 | 573.00 | 563.39 | 195,300 |
| Oct 28, 2024 | 559.00 | 577.00 | 559.00 | 571.00 | 561.42 | 245,600 |
| Oct 25, 2024 | 566.00 | 567.00 | 549.00 | 562.00 | 552.57 | 475,100 |
| Oct 24, 2024 | 558.00 | 569.00 | 554.00 | 561.00 | 551.59 | 324,300 |
| Oct 23, 2024 | 583.00 | 585.00 | 567.00 | 567.00 | 557.49 | 285,900 |
| Oct 22, 2024 | 612.00 | 614.00 | 587.00 | 587.00 | 577.15 | 383,400 |
| Oct 21, 2024 | 605.00 | 621.00 | 603.00 | 617.00 | 606.65 | 233,600 |
| Oct 18, 2024 | 604.00 | 607.00 | 601.00 | 605.00 | 594.85 | 140,400 |
| Oct 17, 2024 | 598.00 | 608.00 | 598.00 | 604.00 | 593.87 | 219,400 |
| Oct 16, 2024 | 602.00 | 613.00 | 599.00 | 600.00 | 589.93 | 216,800 |
| Oct 15, 2024 | 611.00 | 616.00 | 602.00 | 604.00 | 593.87 | 234,300 |
| Oct 11, 2024 | 608.00 | 613.00 | 602.00 | 607.00 | 596.82 | 254,600 |
| Oct 10, 2024 | 620.00 | 623.00 | 608.00 | 610.00 | 599.77 | 302,500 |
| Oct 9, 2024 | 604.00 | 618.00 | 604.00 | 616.00 | 605.66 | 325,300 |
| Oct 8, 2024 | 598.00 | 604.00 | 596.00 | 604.00 | 593.87 | 198,100 |
| Oct 7, 2024 | 606.00 | 607.00 | 596.00 | 603.00 | 592.88 | 370,800 |
| Oct 4, 2024 | 601.00 | 609.00 | 596.00 | 596.00 | 586.00 | 189,400 |
| Oct 3, 2024 | 611.00 | 619.00 | 601.00 | 602.00 | 591.90 | 256,000 |
| Oct 2, 2024 | 602.00 | 612.00 | 601.00 | 601.00 | 590.92 | 333,700 |
| Oct 1, 2024 | 602.00 | 606.00 | 595.00 | 606.00 | 595.83 | 195,400 |
| Sep 30, 2024 | 608.00 | 611.00 | 600.00 | 605.00 | 594.85 | 255,400 |
| Sep 27, 2024 | 613.00 | 623.00 | 612.00 | 618.00 | 607.63 | 336,500 |
| Sep 26, 2024 | 606.00 | 613.00 | 605.00 | 613.00 | 602.71 | 260,300 |
| Sep 25, 2024 | 601.00 | 607.00 | 599.00 | 602.00 | 591.90 | 129,000 |
| Sep 24, 2024 | 613.00 | 617.00 | 600.00 | 605.00 | 594.85 | 305,700 |
| Sep 20, 2024 | 591.00 | 612.00 | 589.00 | 603.00 | 592.88 | 595,000 |
| Sep 19, 2024 | 582.00 | 590.00 | 581.00 | 585.00 | 575.18 | 230,200 |
| Sep 18, 2024 | 582.00 | 587.00 | 575.00 | 578.00 | 568.30 | 246,300 |
| Sep 17, 2024 | 577.00 | 581.00 | 570.00 | 578.00 | 568.30 | 192,200 |
| Sep 13, 2024 | 581.00 | 582.00 | 570.00 | 570.00 | 560.44 | 212,600 |
| Sep 12, 2024 | 565.00 | 584.00 | 565.00 | 581.00 | 571.25 | 363,200 |
| Sep 11, 2024 | 577.00 | 577.00 | 547.00 | 552.00 | 542.74 | 324,600 |
| Sep 10, 2024 | 566.00 | 582.00 | 560.00 | 581.00 | 571.25 | 341,700 |
| Sep 9, 2024 | 537.00 | 566.00 | 535.00 | 565.00 | 555.52 | 400,500 |
| Sep 6, 2024 | 559.00 | 559.00 | 549.00 | 553.00 | 543.72 | 207,000 |
| Sep 5, 2024 | 555.00 | 565.00 | 547.00 | 554.00 | 544.70 | 322,300 |
| Sep 4, 2024 | 560.00 | 566.00 | 553.00 | 555.00 | 545.69 | 486,200 |
| Sep 3, 2024 | 573.00 | 576.00 | 568.00 | 575.00 | 565.35 | 245,500 |
| Sep 2, 2024 | 575.00 | 585.00 | 567.00 | 573.00 | 563.39 | 443,800 |
| Aug 30, 2024 | 555.00 | 567.00 | 552.00 | 566.00 | 556.50 | 512,500 |
| Aug 29, 2024 | 560.00 | 563.00 | 551.00 | 557.00 | 547.65 | 201,100 |
| Aug 28, 2024 | 554.00 | 559.00 | 547.00 | 558.00 | 548.64 | 207,200 |
| Aug 27, 2024 | 555.00 | 562.00 | 552.00 | 554.00 | 544.70 | 231,500 |
| Aug 26, 2024 | 542.00 | 554.00 | 536.00 | 550.00 | 540.77 | 309,500 |
| Aug 23, 2024 | 546.00 | 548.00 | 538.00 | 539.00 | 529.96 | 237,600 |
| Aug 22, 2024 | 540.00 | 554.00 | 540.00 | 545.00 | 535.86 | 203,200 |
| Aug 21, 2024 | 537.00 | 547.00 | 537.00 | 545.00 | 535.86 | 189,000 |
| Aug 20, 2024 | 536.00 | 548.00 | 535.00 | 546.00 | 536.84 | 274,100 |
| Aug 19, 2024 | 549.00 | 549.00 | 530.00 | 530.00 | 521.11 | 292,800 |
| Aug 16, 2024 | 543.00 | 551.00 | 538.00 | 549.00 | 539.79 | 447,400 |
| Aug 15, 2024 | 525.00 | 541.00 | 525.00 | 538.00 | 528.97 | 237,300 |
| Aug 14, 2024 | 538.00 | 541.00 | 526.00 | 526.00 | 517.17 | 448,500 |
| Aug 13, 2024 | 522.00 | 532.00 | 515.00 | 530.00 | 521.11 | 416,600 |
| Aug 9, 2024 | 525.00 | 532.00 | 517.00 | 522.00 | 513.24 | 878,900 |
| Aug 8, 2024 | 510.00 | 526.00 | 496.00 | 516.00 | 507.34 | 896,400 |
| Aug 7, 2024 | 512.00 | 535.00 | 508.00 | 520.00 | 511.28 | 861,700 |
| Aug 6, 2024 | 497.00 | 524.00 | 497.00 | 518.00 | 509.31 | 911,600 |
| Aug 5, 2024 | 514.00 | 521.00 | 447.00 | 457.00 | 449.33 | 1,597,500 |
| Aug 2, 2024 | 550.00 | 560.00 | 544.00 | 544.00 | 534.87 | 1,017,400 |
| Aug 1, 2024 | 582.00 | 586.00 | 566.00 | 570.00 | 560.44 | 406,100 |
| Jul 31, 2024 | 582.00 | 586.00 | 575.00 | 584.00 | 574.20 | 448,600 |
| Jul 30, 2024 | 605.00 | 605.00 | 581.00 | 587.00 | 577.15 | 412,400 |
| Jul 29, 2024 | 589.00 | 609.00 | 588.00 | 606.00 | 595.83 | 458,600 |
| Jul 26, 2024 | 590.00 | 594.00 | 577.00 | 577.00 | 567.32 | 400,600 |
| Jul 25, 2024 | 585.00 | 590.00 | 582.00 | 586.00 | 576.17 | 299,500 |
| Jul 24, 2024 | 612.00 | 614.00 | 596.00 | 597.00 | 586.98 | 297,400 |
| Jul 23, 2024 | 597.00 | 618.00 | 597.00 | 612.00 | 601.73 | 385,400 |
| Jul 22, 2024 | 613.00 | 616.00 | 596.00 | 600.00 | 589.93 | 373,500 |
| Jul 19, 2024 | 608.00 | 616.00 | 604.00 | 610.00 | 599.77 | 205,100 |
| Jul 18, 2024 | 617.00 | 633.00 | 612.00 | 612.00 | 601.73 | 557,200 |
| Jul 17, 2024 | 604.00 | 618.00 | 604.00 | 617.00 | 606.65 | 502,600 |
| Jul 16, 2024 | 597.00 | 602.00 | 587.00 | 589.00 | 579.12 | 275,000 |
| Jul 12, 2024 | 573.00 | 601.00 | 573.00 | 595.00 | 585.02 | 394,100 |
| Jul 11, 2024 | 580.00 | 580.00 | 570.00 | 573.00 | 563.39 | 250,000 |
| Jul 10, 2024 | 590.00 | 594.00 | 573.00 | 577.00 | 567.32 | 450,900 |
| Jul 9, 2024 | 579.00 | 603.00 | 579.00 | 593.00 | 583.05 | 573,000 |
| Jul 8, 2024 | 584.00 | 584.00 | 577.00 | 580.00 | 570.27 | 224,600 |
| Jul 5, 2024 | 584.00 | 587.00 | 576.00 | 583.00 | 573.22 | 268,800 |
| Jul 4, 2024 | 578.00 | 586.00 | 575.00 | 581.00 | 571.25 | 453,800 |
| Jul 3, 2024 | 586.00 | 587.00 | 577.00 | 578.00 | 568.30 | 454,000 |
| Jul 2, 2024 | 596.00 | 596.00 | 585.00 | 592.00 | 582.07 | 356,100 |
| Jul 1, 2024 | 600.00 | 602.00 | 595.00 | 596.00 | 586.00 | 204,600 |
| Jun 28, 2024 | 607.00 | 610.00 | 596.00 | 598.00 | 587.97 | 319,100 |
| Jun 27, 2024 | 603.00 | 610.00 | 600.00 | 602.00 | 591.90 | 208,800 |
| Jun 26, 2024 | 599.00 | 604.00 | 593.00 | 603.00 | 592.88 | 241,500 |
| Jun 25, 2024 | 594.00 | 602.00 | 593.00 | 599.00 | 588.95 | 280,600 |
| Jun 24, 2024 | 602.00 | 604.00 | 592.00 | 596.00 | 586.00 | 292,200 |
| Jun 21, 2024 | 620.00 | 622.00 | 597.00 | 598.00 | 587.97 | 657,500 |
| Jun 20, 2024 | 608.00 | 628.00 | 608.00 | 624.00 | 613.53 | 332,000 |
| Jun 19, 2024 | 613.00 | 617.00 | 606.00 | 608.00 | 597.80 | 183,400 |
| Jun 18, 2024 | 620.00 | 621.00 | 608.00 | 608.00 | 597.80 | 240,500 |
| Jun 17, 2024 | 630.00 | 631.00 | 617.00 | 617.00 | 606.65 | 233,600 |
| Jun 14, 2024 | 612.00 | 640.00 | 612.00 | 637.00 | 626.31 | 306,800 |
| Jun 13, 2024 | 633.00 | 638.00 | 622.00 | 622.00 | 611.56 | 274,000 |
| Jun 12, 2024 | 637.00 | 647.00 | 634.00 | 634.00 | 623.36 | 278,300 |
| Jun 11, 2024 | 642.00 | 645.00 | 635.00 | 642.00 | 631.23 | 214,600 |
| Jun 10, 2024 | 638.00 | 649.00 | 636.00 | 642.00 | 631.23 | 595,700 |
| Jun 7, 2024 | 612.00 | 642.00 | 611.00 | 636.00 | 625.33 | 555,000 |
| Jun 6, 2024 | 625.00 | 631.00 | 614.00 | 617.00 | 606.65 | 351,500 |
| Jun 5, 2024 | 624.00 | 631.00 | 618.00 | 619.00 | 608.61 | 267,800 |
| Jun 4, 2024 | 620.00 | 630.00 | 617.00 | 624.00 | 613.53 | 451,500 |
| Jun 3, 2024 | 633.00 | 638.00 | 618.00 | 624.00 | 613.53 | 309,400 |
| May 31, 2024 | 611.00 | 633.00 | 610.00 | 628.00 | 617.46 | 581,900 |
| May 30, 2024 | 591.00 | 611.00 | 588.00 | 607.00 | 596.82 | 363,000 |
| May 29, 2024 | 612.00 | 617.00 | 601.00 | 601.00 | 590.92 | 287,600 |
| May 28, 2024 | 612.00 | 625.00 | 610.00 | 612.00 | 601.73 | 292,200 |
| May 27, 2024 | 602.00 | 607.00 | 594.00 | 606.00 | 595.83 | 326,600 |
| May 24, 2024 | 607.00 | 608.00 | 595.00 | 603.00 | 592.88 | 459,400 |
| May 23, 2024 | 619.00 | 635.00 | 618.00 | 627.00 | 616.48 | 352,500 |
| May 22, 2024 | 609.00 | 619.00 | 605.00 | 614.00 | 603.70 | 380,400 |
| May 21, 2024 | 645.00 | 646.00 | 608.00 | 609.00 | 598.78 | 897,600 |
| May 20, 2024 | 656.00 | 666.00 | 648.00 | 651.00 | 640.08 | 490,400 |
| May 17, 2024 | 658.00 | 665.00 | 652.00 | 655.00 | 644.01 | 324,500 |
| May 16, 2024 | 664.00 | 677.00 | 659.00 | 663.00 | 651.88 | 348,400 |
| May 15, 2024 | 663.00 | 673.00 | 650.00 | 662.00 | 650.89 | 597,100 |
| May 14, 2024 | 660.00 | 673.00 | 650.00 | 657.00 | 645.98 | 784,400 |
| May 13, 2024 | 653.00 | 674.00 | 650.00 | 664.00 | 652.86 | 1,353,300 |
| May 10, 2024 | 605.00 | 652.00 | 595.00 | 652.00 | 641.06 | 3,425,900 |
| May 9, 2024 | 557.00 | 567.00 | 549.00 | 552.00 | 542.74 | 913,300 |
| May 8, 2024 | 540.00 | 559.00 | 538.00 | 553.00 | 543.72 | 717,900 |
| May 7, 2024 | 523.00 | 546.00 | 521.00 | 540.00 | 530.94 | 708,100 |
| May 2, 2024 | 521.00 | 526.00 | 514.00 | 518.00 | 509.31 | 288,300 |
| May 1, 2024 | 530.00 | 530.00 | 520.00 | 521.00 | 512.26 | 324,700 |
| Apr 30, 2024 | 528.00 | 532.00 | 520.00 | 531.00 | 522.09 | 336,600 |
| Apr 26, 2024 | 525.00 | 526.00 | 517.00 | 523.00 | 514.22 | 262,100 |
| Apr 25, 2024 | 538.00 | 538.00 | 527.00 | 527.00 | 518.16 | 217,400 |
| Apr 24, 2024 | 532.00 | 540.00 | 530.00 | 539.00 | 529.96 | 218,500 |
Related Tickers
3989.T Sharingtechnology, Inc.
1,092.00
+0.18%
3901.T MarkLines Co., Ltd.
2,248.00
+1.35%
7047.T Port Inc.
1,767.00
-0.45%
2193.T Cookpad Inc.
174.00
-3.33%
2120.T LIFULL Co.,Ltd.
146.00
-1.34%
9474.T Zenrin Co., Ltd.
1,126.00
-1.67%
3662.T Ateam Holdings Co., Ltd.
1,024.00
-1.55%
6049.T ItoKuro Inc.
260.00
+0.39%
4194.T Visional, Inc.
8,334.00
-1.16%
5138.T Rebase, Inc.
1,348.00
0.00%