Tokyo - Delayed Quote JPY
Nihon Falcom Corporation (3723.T)
1,183.00
-14.00
(-1.17%)
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 23, 2025 | 1,182.00 | 1,193.00 | 1,182.00 | 1,183.00 | 1,183.00 | 1,900 |
| Apr 22, 2025 | 1,197.00 | 1,197.00 | 1,196.00 | 1,197.00 | 1,197.00 | 500 |
| Apr 21, 2025 | 1,181.00 | 1,197.00 | 1,152.00 | 1,197.00 | 1,197.00 | 6,000 |
| Apr 18, 2025 | 1,189.00 | 1,190.00 | 1,175.00 | 1,181.00 | 1,181.00 | 900 |
| Apr 17, 2025 | 1,192.00 | 1,197.00 | 1,180.00 | 1,190.00 | 1,190.00 | 2,300 |
| Apr 16, 2025 | 1,195.00 | 1,195.00 | 1,174.00 | 1,191.00 | 1,191.00 | 900 |
| Apr 15, 2025 | 1,184.00 | 1,197.00 | 1,176.00 | 1,197.00 | 1,197.00 | 4,300 |
| Apr 14, 2025 | 1,180.00 | 1,181.00 | 1,152.00 | 1,164.00 | 1,164.00 | 1,400 |
| Apr 11, 2025 | 1,153.00 | 1,178.00 | 1,145.00 | 1,178.00 | 1,178.00 | 2,600 |
| Apr 10, 2025 | 1,130.00 | 1,160.00 | 1,115.00 | 1,153.00 | 1,153.00 | 4,100 |
| Apr 9, 2025 | 1,126.00 | 1,132.00 | 1,049.00 | 1,100.00 | 1,100.00 | 14,700 |
| Apr 8, 2025 | 1,120.00 | 1,166.00 | 1,120.00 | 1,150.00 | 1,150.00 | 6,400 |
| Apr 7, 2025 | 1,100.00 | 1,123.00 | 1,066.00 | 1,114.00 | 1,114.00 | 56,200 |
| Apr 4, 2025 | 1,169.00 | 1,169.00 | 1,101.00 | 1,107.00 | 1,107.00 | 20,700 |
| Apr 3, 2025 | 1,231.00 | 1,231.00 | 1,154.00 | 1,174.00 | 1,174.00 | 16,200 |
| Apr 2, 2025 | 1,214.00 | 1,238.00 | 1,203.00 | 1,238.00 | 1,238.00 | 2,400 |
| Apr 1, 2025 | 1,186.00 | 1,249.00 | 1,175.00 | 1,240.00 | 1,240.00 | 12,600 |
| Mar 31, 2025 | 1,172.00 | 1,189.00 | 1,171.00 | 1,175.00 | 1,175.00 | 1,000 |
| Mar 28, 2025 | 1,202.00 | 1,202.00 | 1,171.00 | 1,172.00 | 1,172.00 | 6,000 |
| Mar 27, 2025 | 1,202.00 | 1,216.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,400 |
| Mar 26, 2025 | 1,189.00 | 1,218.00 | 1,189.00 | 1,218.00 | 1,218.00 | 6,700 |
| Mar 25, 2025 | 1,171.00 | 1,186.00 | 1,171.00 | 1,186.00 | 1,186.00 | 3,000 |
| Mar 24, 2025 | 1,171.00 | 1,180.00 | 1,170.00 | 1,178.00 | 1,178.00 | 800 |
| Mar 21, 2025 | 1,180.00 | 1,180.00 | 1,161.00 | 1,180.00 | 1,180.00 | 4,800 |
| Mar 19, 2025 | 1,173.00 | 1,180.00 | 1,173.00 | 1,180.00 | 1,180.00 | 500 |
| Mar 18, 2025 | 1,195.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,175.00 | 4,500 |
| Mar 17, 2025 | 1,185.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,190.00 | 1,900 |
| Mar 14, 2025 | 1,196.00 | 1,196.00 | 1,174.00 | 1,185.00 | 1,185.00 | 5,300 |
| Mar 13, 2025 | 1,199.00 | 1,199.00 | 1,171.00 | 1,173.00 | 1,173.00 | 5,500 |
| Mar 12, 2025 | 1,167.00 | 1,202.00 | 1,167.00 | 1,202.00 | 1,202.00 | 8,500 |
| Mar 11, 2025 | 1,183.00 | 1,192.00 | 1,161.00 | 1,179.00 | 1,179.00 | 3,600 |
| Mar 10, 2025 | 1,169.00 | 1,193.00 | 1,158.00 | 1,192.00 | 1,192.00 | 3,200 |
| Mar 7, 2025 | 1,145.00 | 1,169.00 | 1,145.00 | 1,169.00 | 1,169.00 | 2,500 |
| Mar 6, 2025 | 1,176.00 | 1,188.00 | 1,151.00 | 1,161.00 | 1,161.00 | 5,600 |
| Mar 5, 2025 | 1,151.00 | 1,186.00 | 1,151.00 | 1,180.00 | 1,180.00 | 2,900 |
| Mar 4, 2025 | 1,125.00 | 1,157.00 | 1,125.00 | 1,151.00 | 1,151.00 | 4,600 |
| Mar 3, 2025 | 1,129.00 | 1,158.00 | 1,129.00 | 1,147.00 | 1,147.00 | 7,500 |
| Feb 28, 2025 | 1,106.00 | 1,134.00 | 1,103.00 | 1,134.00 | 1,134.00 | 4,600 |
| Feb 27, 2025 | 1,115.00 | 1,128.00 | 1,113.00 | 1,114.00 | 1,114.00 | 1,900 |
| Feb 26, 2025 | 1,134.00 | 1,134.00 | 1,095.00 | 1,130.00 | 1,130.00 | 33,800 |
| Feb 25, 2025 | 1,149.00 | 1,154.00 | 1,137.00 | 1,137.00 | 1,137.00 | 9,400 |
| Feb 21, 2025 | 1,156.00 | 1,156.00 | 1,140.00 | 1,143.00 | 1,143.00 | 5,100 |
| Feb 20, 2025 | 1,155.00 | 1,184.00 | 1,155.00 | 1,156.00 | 1,156.00 | 6,500 |
| Feb 19, 2025 | 1,164.00 | 1,164.00 | 1,142.00 | 1,142.00 | 1,142.00 | 14,700 |
| Feb 18, 2025 | 1,155.00 | 1,179.00 | 1,154.00 | 1,171.00 | 1,171.00 | 4,500 |
| Feb 17, 2025 | 1,165.00 | 1,194.00 | 1,153.00 | 1,153.00 | 1,153.00 | 9,500 |
| Feb 14, 2025 | 1,201.00 | 1,201.00 | 1,159.00 | 1,163.00 | 1,163.00 | 26,400 |
| Feb 13, 2025 | 1,251.00 | 1,254.00 | 1,195.00 | 1,205.00 | 1,205.00 | 16,100 |
| Feb 12, 2025 | 1,237.00 | 1,248.00 | 1,232.00 | 1,232.00 | 1,232.00 | 5,000 |
| Feb 10, 2025 | 1,279.00 | 1,279.00 | 1,236.00 | 1,236.00 | 1,236.00 | 6,400 |
| Feb 7, 2025 | 1,243.00 | 1,283.00 | 1,243.00 | 1,273.00 | 1,273.00 | 8,300 |
| Feb 6, 2025 | 1,222.00 | 1,228.00 | 1,220.00 | 1,224.00 | 1,224.00 | 2,300 |
| Feb 5, 2025 | 1,231.00 | 1,231.00 | 1,215.00 | 1,228.00 | 1,228.00 | 3,800 |
| Feb 4, 2025 | 1,248.00 | 1,248.00 | 1,211.00 | 1,222.00 | 1,222.00 | 8,800 |
| Feb 3, 2025 | 1,269.00 | 1,269.00 | 1,236.00 | 1,236.00 | 1,236.00 | 6,100 |
| Jan 31, 2025 | 1,271.00 | 1,271.00 | 1,251.00 | 1,253.00 | 1,253.00 | 2,500 |
| Jan 30, 2025 | 1,275.00 | 1,275.00 | 1,255.00 | 1,255.00 | 1,255.00 | 8,200 |
| Jan 29, 2025 | 1,270.00 | 1,274.00 | 1,265.00 | 1,274.00 | 1,274.00 | 2,200 |
| Jan 28, 2025 | 1,249.00 | 1,273.00 | 1,249.00 | 1,273.00 | 1,273.00 | 5,400 |
| Jan 27, 2025 | 1,216.00 | 1,247.00 | 1,216.00 | 1,247.00 | 1,247.00 | 7,000 |
| Jan 24, 2025 | 1,290.00 | 1,290.00 | 1,216.00 | 1,216.00 | 1,216.00 | 18,400 |
| Jan 23, 2025 | 1,291.00 | 1,302.00 | 1,276.00 | 1,290.00 | 1,290.00 | 6,500 |
| Jan 22, 2025 | 1,295.00 | 1,295.00 | 1,215.00 | 1,261.00 | 1,261.00 | 21,000 |
| Jan 21, 2025 | 1,300.00 | 1,315.00 | 1,289.00 | 1,300.00 | 1,300.00 | 7,200 |
| Jan 20, 2025 | 1,318.00 | 1,325.00 | 1,297.00 | 1,312.00 | 1,312.00 | 11,600 |
| Jan 17, 2025 | 1,305.00 | 1,430.00 | 1,252.00 | 1,311.00 | 1,311.00 | 139,600 |
| Jan 16, 2025 | 1,300.00 | 1,304.00 | 1,272.00 | 1,297.00 | 1,297.00 | 13,900 |
| Jan 15, 2025 | 1,325.00 | 1,325.00 | 1,299.00 | 1,301.00 | 1,301.00 | 15,500 |
| Jan 14, 2025 | 1,330.00 | 1,336.00 | 1,302.00 | 1,321.00 | 1,321.00 | 33,000 |
| Jan 10, 2025 | 1,269.00 | 1,301.00 | 1,252.00 | 1,300.00 | 1,300.00 | 25,500 |
| Jan 9, 2025 | 1,227.00 | 1,266.00 | 1,217.00 | 1,266.00 | 1,266.00 | 16,600 |
| Jan 8, 2025 | 1,205.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,220.00 | 3,900 |
| Jan 7, 2025 | 1,204.00 | 1,215.00 | 1,204.00 | 1,205.00 | 1,205.00 | 2,000 |
| Jan 6, 2025 | 1,213.00 | 1,273.00 | 1,189.00 | 1,201.00 | 1,201.00 | 22,300 |
| Dec 30, 2024 | 1,200.00 | 1,200.00 | 1,183.00 | 1,183.00 | 1,183.00 | 6,100 |
| Dec 27, 2024 | 1,192.00 | 1,204.00 | 1,182.00 | 1,200.00 | 1,200.00 | 5,300 |
| Dec 26, 2024 | 1,159.00 | 1,194.00 | 1,159.00 | 1,192.00 | 1,192.00 | 6,200 |
| Dec 25, 2024 | 1,154.00 | 1,193.00 | 1,154.00 | 1,189.00 | 1,189.00 | 3,200 |
| Dec 24, 2024 | 1,127.00 | 1,195.00 | 1,127.00 | 1,170.00 | 1,170.00 | 10,200 |
| Dec 23, 2024 | 1,188.00 | 1,215.00 | 1,126.00 | 1,126.00 | 1,126.00 | 20,100 |
| Dec 20, 2024 | 1,215.00 | 1,268.00 | 1,200.00 | 1,205.00 | 1,205.00 | 55,800 |
| Dec 19, 2024 | 1,140.00 | 1,213.00 | 1,135.00 | 1,210.00 | 1,210.00 | 32,300 |
| Dec 18, 2024 | 1,100.00 | 1,235.00 | 1,100.00 | 1,150.00 | 1,150.00 | 80,400 |
| Dec 17, 2024 | 1,061.00 | 1,061.00 | 1,050.00 | 1,051.00 | 1,051.00 | 1,000 |
| Dec 16, 2024 | 1,046.00 | 1,065.00 | 1,046.00 | 1,062.00 | 1,062.00 | 4,800 |
| Dec 13, 2024 | 1,065.00 | 1,075.00 | 1,046.00 | 1,049.00 | 1,049.00 | 16,800 |
| Dec 12, 2024 | 1,047.00 | 1,047.00 | 1,031.00 | 1,037.00 | 1,037.00 | 4,200 |
| Dec 11, 2024 | 1,038.00 | 1,048.00 | 1,031.00 | 1,048.00 | 1,048.00 | 5,400 |
| Dec 10, 2024 | 1,047.00 | 1,069.00 | 1,029.00 | 1,038.00 | 1,038.00 | 32,600 |
| Dec 9, 2024 | 1,010.00 | 1,017.00 | 1,010.00 | 1,017.00 | 1,017.00 | 2,500 |
| Dec 6, 2024 | 1,013.00 | 1,019.00 | 1,010.00 | 1,010.00 | 1,010.00 | 4,800 |
| Dec 5, 2024 | 1,014.00 | 1,020.00 | 1,010.00 | 1,015.00 | 1,015.00 | 2,600 |
| Dec 4, 2024 | 1,024.00 | 1,024.00 | 1,014.00 | 1,016.00 | 1,016.00 | 4,500 |
| Dec 3, 2024 | 1,027.00 | 1,029.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,900 |
| Dec 2, 2024 | 1,018.00 | 1,029.00 | 1,016.00 | 1,027.00 | 1,027.00 | 2,700 |
| Nov 29, 2024 | 1,018.00 | 1,020.00 | 1,016.00 | 1,016.00 | 1,016.00 | 900 |
| Nov 28, 2024 | 1,018.00 | 1,031.00 | 1,015.00 | 1,024.00 | 1,024.00 | 2,400 |
| Nov 27, 2024 | 1,030.00 | 1,030.00 | 1,018.00 | 1,018.00 | 1,018.00 | 800 |
| Nov 26, 2024 | 1,030.00 | 1,038.00 | 1,008.00 | 1,030.00 | 1,030.00 | 7,300 |
| Nov 25, 2024 | 1,030.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 3,200 |
| Nov 22, 2024 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | 3,400 |
| Nov 21, 2024 | 1,037.00 | 1,037.00 | 1,027.00 | 1,037.00 | 1,037.00 | 4,800 |
| Nov 20, 2024 | 1,038.00 | 1,038.00 | 1,026.00 | 1,026.00 | 1,026.00 | 3,400 |
| Nov 19, 2024 | 1,027.00 | 1,035.00 | 1,027.00 | 1,035.00 | 1,035.00 | 900 |
| Nov 18, 2024 | 1,020.00 | 1,026.00 | 1,020.00 | 1,026.00 | 1,026.00 | 500 |
| Nov 15, 2024 | 1,020.00 | 1,028.00 | 1,016.00 | 1,028.00 | 1,028.00 | 2,300 |
| Nov 14, 2024 | 1,027.00 | 1,027.00 | 1,018.00 | 1,020.00 | 1,020.00 | 5,700 |
| Nov 13, 2024 | 1,040.00 | 1,054.00 | 1,028.00 | 1,032.00 | 1,032.00 | 7,500 |
| Nov 12, 2024 | 1,022.00 | 1,058.00 | 1,021.00 | 1,027.00 | 1,027.00 | 4,200 |
| Nov 11, 2024 | 1,033.00 | 1,054.00 | 1,021.00 | 1,021.00 | 1,021.00 | 5,900 |
| Nov 8, 2024 | 1,036.00 | 1,039.00 | 1,013.00 | 1,034.00 | 1,034.00 | 2,900 |
| Nov 7, 2024 | 1,026.00 | 1,042.00 | 1,006.00 | 1,006.00 | 1,006.00 | 26,500 |
| Nov 6, 2024 | 1,041.00 | 1,052.00 | 1,020.00 | 1,024.00 | 1,024.00 | 14,400 |
| Nov 5, 2024 | 1,072.00 | 1,072.00 | 1,054.00 | 1,055.00 | 1,055.00 | 6,300 |
| Nov 1, 2024 | 1,063.00 | 1,078.00 | 1,060.00 | 1,078.00 | 1,078.00 | 3,700 |
| Oct 31, 2024 | 1,071.00 | 1,078.00 | 1,070.00 | 1,078.00 | 1,078.00 | 800 |
| Oct 30, 2024 | 1,070.00 | 1,076.00 | 1,063.00 | 1,071.00 | 1,071.00 | 1,800 |
| Oct 29, 2024 | 1,080.00 | 1,082.00 | 1,060.00 | 1,072.00 | 1,072.00 | 2,100 |
| Oct 28, 2024 | 1,063.00 | 1,073.00 | 1,063.00 | 1,072.00 | 1,072.00 | 700 |
| Oct 25, 2024 | 1,063.00 | 1,069.00 | 1,055.00 | 1,063.00 | 1,063.00 | 700 |
| Oct 24, 2024 | 1,070.00 | 1,070.00 | 1,054.00 | 1,063.00 | 1,063.00 | 5,800 |
| Oct 23, 2024 | 1,086.00 | 1,086.00 | 1,074.00 | 1,074.00 | 1,074.00 | 4,100 |
| Oct 22, 2024 | 1,099.00 | 1,100.00 | 1,081.00 | 1,086.00 | 1,086.00 | 4,400 |
| Oct 21, 2024 | 1,105.00 | 1,107.00 | 1,092.00 | 1,092.00 | 1,092.00 | 2,700 |
| Oct 18, 2024 | 1,097.00 | 1,106.00 | 1,096.00 | 1,105.00 | 1,105.00 | 1,800 |
| Oct 17, 2024 | 1,086.00 | 1,102.00 | 1,085.00 | 1,100.00 | 1,100.00 | 16,700 |
| Oct 16, 2024 | 1,098.00 | 1,105.00 | 1,096.00 | 1,096.00 | 1,096.00 | 2,900 |
| Oct 15, 2024 | 1,110.00 | 1,110.00 | 1,096.00 | 1,101.00 | 1,101.00 | 2,300 |
| Oct 11, 2024 | 1,094.00 | 1,110.00 | 1,094.00 | 1,110.00 | 1,110.00 | 9,200 |
| Oct 10, 2024 | 1,098.00 | 1,104.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,800 |
| Oct 9, 2024 | 1,102.00 | 1,103.00 | 1,096.00 | 1,102.00 | 1,102.00 | 1,700 |
| Oct 8, 2024 | 1,099.00 | 1,109.00 | 1,096.00 | 1,099.00 | 1,099.00 | 1,700 |
| Oct 7, 2024 | 1,107.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1,600 |
| Oct 4, 2024 | 1,108.00 | 1,109.00 | 1,099.00 | 1,100.00 | 1,100.00 | 2,000 |
| Oct 3, 2024 | 1,104.00 | 1,112.00 | 1,088.00 | 1,102.00 | 1,102.00 | 6,300 |
| Oct 2, 2024 | 1,104.00 | 1,105.00 | 1,082.00 | 1,097.00 | 1,097.00 | 4,400 |
| Oct 1, 2024 | 1,105.00 | 1,107.00 | 1,101.00 | 1,101.00 | 1,101.00 | 3,100 |
| Sep 30, 2024 | 1,123.00 | 1,123.00 | 1,092.00 | 1,111.00 | 1,111.00 | 2,700 |
| Sep 27, 2024 | 10 Dividend | |||||
| Sep 27, 2024 | 1,122.00 | 1,126.00 | 1,116.00 | 1,125.00 | 1,125.00 | 3,800 |
| Sep 26, 2024 | 1,158.00 | 1,158.00 | 1,112.00 | 1,135.00 | 1,125.00 | 8,400 |
| Sep 25, 2024 | 1,167.00 | 1,167.00 | 1,138.00 | 1,145.00 | 1,134.91 | 18,800 |
| Sep 24, 2024 | 1,132.00 | 1,137.00 | 1,128.00 | 1,137.00 | 1,126.98 | 3,900 |
| Sep 20, 2024 | 1,134.00 | 1,134.00 | 1,121.00 | 1,131.00 | 1,121.04 | 2,300 |
| Sep 19, 2024 | 1,136.00 | 1,147.00 | 1,122.00 | 1,123.00 | 1,113.11 | 5,900 |
| Sep 18, 2024 | 1,132.00 | 1,132.00 | 1,107.00 | 1,112.00 | 1,102.20 | 19,900 |
| Sep 17, 2024 | 1,120.00 | 1,129.00 | 1,101.00 | 1,126.00 | 1,116.08 | 9,900 |
| Sep 13, 2024 | 1,100.00 | 1,112.00 | 1,095.00 | 1,112.00 | 1,102.20 | 11,600 |
| Sep 12, 2024 | 1,120.00 | 1,120.00 | 1,093.00 | 1,108.00 | 1,098.24 | 8,500 |
| Sep 11, 2024 | 1,101.00 | 1,119.00 | 1,101.00 | 1,119.00 | 1,109.14 | 3,600 |
| Sep 10, 2024 | 1,100.00 | 1,109.00 | 1,100.00 | 1,109.00 | 1,099.23 | 700 |
| Sep 9, 2024 | 1,110.00 | 1,114.00 | 1,100.00 | 1,100.00 | 1,090.31 | 4,900 |
| Sep 6, 2024 | 1,125.00 | 1,131.00 | 1,121.00 | 1,121.00 | 1,111.12 | 2,500 |
| Sep 5, 2024 | 1,127.00 | 1,128.00 | 1,124.00 | 1,124.00 | 1,114.10 | 800 |
| Sep 4, 2024 | 1,136.00 | 1,139.00 | 1,126.00 | 1,129.00 | 1,119.05 | 4,500 |
| Sep 3, 2024 | 1,130.00 | 1,148.00 | 1,130.00 | 1,148.00 | 1,137.89 | 4,800 |
| Sep 2, 2024 | 1,145.00 | 1,145.00 | 1,127.00 | 1,130.00 | 1,120.04 | 2,300 |
| Aug 30, 2024 | 1,127.00 | 1,144.00 | 1,127.00 | 1,136.00 | 1,125.99 | 6,600 |
| Aug 29, 2024 | 1,150.00 | 1,150.00 | 1,126.00 | 1,138.00 | 1,127.97 | 12,700 |
| Aug 28, 2024 | 1,224.00 | 1,224.00 | 1,136.00 | 1,153.00 | 1,142.84 | 58,700 |
| Aug 27, 2024 | 1,099.00 | 1,111.00 | 1,099.00 | 1,111.00 | 1,101.21 | 2,000 |
| Aug 26, 2024 | 1,124.00 | 1,124.00 | 1,091.00 | 1,103.00 | 1,093.28 | 5,000 |
| Aug 23, 2024 | 1,114.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,115.09 | 2,700 |
| Aug 22, 2024 | 1,092.00 | 1,094.00 | 1,091.00 | 1,091.00 | 1,081.39 | 1,000 |
| Aug 21, 2024 | 1,115.00 | 1,119.00 | 1,092.00 | 1,096.00 | 1,086.34 | 1,600 |
| Aug 20, 2024 | 1,118.00 | 1,118.00 | 1,103.00 | 1,115.00 | 1,105.18 | 1,200 |
| Aug 19, 2024 | 1,083.00 | 1,102.00 | 1,083.00 | 1,102.00 | 1,092.29 | 300 |
| Aug 16, 2024 | 1,119.00 | 1,119.00 | 1,088.00 | 1,088.00 | 1,078.41 | 1,700 |
| Aug 15, 2024 | 1,117.00 | 1,149.00 | 1,082.00 | 1,093.00 | 1,083.37 | 3,400 |
| Aug 14, 2024 | 1,114.00 | 1,119.00 | 1,090.00 | 1,117.00 | 1,107.16 | 4,400 |
| Aug 13, 2024 | 1,061.00 | 1,104.00 | 1,043.00 | 1,084.00 | 1,074.45 | 11,800 |
| Aug 9, 2024 | 1,045.00 | 1,067.00 | 1,037.00 | 1,060.00 | 1,050.66 | 4,700 |
| Aug 8, 2024 | 1,049.00 | 1,070.00 | 1,048.00 | 1,060.00 | 1,050.66 | 4,600 |
| Aug 7, 2024 | 1,053.00 | 1,060.00 | 1,038.00 | 1,049.00 | 1,039.76 | 7,300 |
| Aug 6, 2024 | 1,010.00 | 1,073.00 | 1,010.00 | 1,053.00 | 1,043.72 | 8,000 |
| Aug 5, 2024 | 1,066.00 | 1,069.00 | 995.00 | 997.00 | 988.22 | 21,100 |
| Aug 2, 2024 | 1,103.00 | 1,103.00 | 1,085.00 | 1,092.00 | 1,082.38 | 11,300 |
| Aug 1, 2024 | 1,129.00 | 1,129.00 | 1,103.00 | 1,103.00 | 1,093.28 | 2,800 |
| Jul 31, 2024 | 1,113.00 | 1,128.00 | 1,110.00 | 1,128.00 | 1,118.06 | 3,400 |
| Jul 30, 2024 | 1,159.00 | 1,159.00 | 1,113.00 | 1,113.00 | 1,103.19 | 5,500 |
| Jul 29, 2024 | 1,150.00 | 1,154.00 | 1,140.00 | 1,150.00 | 1,139.87 | 29,900 |
| Jul 26, 2024 | 1,150.00 | 1,151.00 | 1,135.00 | 1,150.00 | 1,139.87 | 13,300 |
| Jul 25, 2024 | 1,142.00 | 1,169.00 | 1,132.00 | 1,156.00 | 1,145.81 | 15,900 |
| Jul 24, 2024 | 1,150.00 | 1,154.00 | 1,140.00 | 1,142.00 | 1,131.94 | 2,700 |
| Jul 23, 2024 | 1,144.00 | 1,145.00 | 1,140.00 | 1,140.00 | 1,129.96 | 3,800 |
| Jul 22, 2024 | 1,142.00 | 1,142.00 | 1,138.00 | 1,141.00 | 1,130.95 | 1,400 |
| Jul 19, 2024 | 1,134.00 | 1,142.00 | 1,131.00 | 1,131.00 | 1,121.04 | 2,000 |
| Jul 18, 2024 | 1,128.00 | 1,134.00 | 1,119.00 | 1,134.00 | 1,124.01 | 6,600 |
| Jul 17, 2024 | 1,120.00 | 1,129.00 | 1,120.00 | 1,123.00 | 1,113.11 | 1,600 |
| Jul 16, 2024 | 1,116.00 | 1,126.00 | 1,115.00 | 1,120.00 | 1,110.13 | 2,700 |
| Jul 12, 2024 | 1,113.00 | 1,124.00 | 1,100.00 | 1,120.00 | 1,110.13 | 11,300 |
| Jul 11, 2024 | 1,110.00 | 1,128.00 | 1,099.00 | 1,119.00 | 1,109.14 | 6,900 |
| Jul 10, 2024 | 1,139.00 | 1,139.00 | 1,103.00 | 1,108.00 | 1,098.24 | 7,200 |
| Jul 9, 2024 | 1,143.00 | 1,143.00 | 1,082.00 | 1,111.00 | 1,101.21 | 10,300 |
| Jul 8, 2024 | 1,130.00 | 1,133.00 | 1,118.00 | 1,126.00 | 1,116.08 | 1,900 |
| Jul 5, 2024 | 1,141.00 | 1,147.00 | 1,125.00 | 1,126.00 | 1,116.08 | 2,500 |
| Jul 4, 2024 | 1,149.00 | 1,149.00 | 1,137.00 | 1,144.00 | 1,133.92 | 1,600 |
| Jul 3, 2024 | 1,140.00 | 1,145.00 | 1,140.00 | 1,145.00 | 1,134.91 | 1,200 |
| Jul 2, 2024 | 1,150.00 | 1,150.00 | 1,132.00 | 1,138.00 | 1,127.97 | 2,400 |
| Jul 1, 2024 | 1,120.00 | 1,146.00 | 1,118.00 | 1,146.00 | 1,135.90 | 2,800 |
| Jun 28, 2024 | 1,113.00 | 1,124.00 | 1,112.00 | 1,120.00 | 1,110.13 | 3,500 |
| Jun 27, 2024 | 1,137.00 | 1,138.00 | 1,117.00 | 1,125.00 | 1,115.09 | 5,800 |
| Jun 26, 2024 | 1,137.00 | 1,142.00 | 1,121.00 | 1,122.00 | 1,112.11 | 4,200 |
| Jun 25, 2024 | 1,142.00 | 1,150.00 | 1,128.00 | 1,141.00 | 1,130.95 | 4,200 |
| Jun 24, 2024 | 1,127.00 | 1,148.00 | 1,116.00 | 1,147.00 | 1,136.89 | 2,000 |
| Jun 21, 2024 | 1,119.00 | 1,137.00 | 1,112.00 | 1,135.00 | 1,125.00 | 7,600 |
| Jun 20, 2024 | 1,116.00 | 1,117.00 | 1,115.00 | 1,117.00 | 1,107.16 | 1,600 |
| Jun 19, 2024 | 1,102.00 | 1,114.00 | 1,102.00 | 1,114.00 | 1,104.19 | 2,600 |
| Jun 18, 2024 | 1,101.00 | 1,109.00 | 1,099.00 | 1,102.00 | 1,092.29 | 2,200 |
| Jun 17, 2024 | 1,095.00 | 1,103.00 | 1,091.00 | 1,096.00 | 1,086.34 | 3,600 |
| Jun 14, 2024 | 1,109.00 | 1,111.00 | 1,090.00 | 1,096.00 | 1,086.34 | 13,600 |
| Jun 13, 2024 | 1,112.00 | 1,132.00 | 1,104.00 | 1,115.00 | 1,105.18 | 12,200 |
| Jun 12, 2024 | 1,141.00 | 1,142.00 | 1,111.00 | 1,111.00 | 1,101.21 | 19,800 |
| Jun 11, 2024 | 1,145.00 | 1,151.00 | 1,140.00 | 1,141.00 | 1,130.95 | 8,600 |
| Jun 10, 2024 | 1,143.00 | 1,148.00 | 1,142.00 | 1,148.00 | 1,137.89 | 1,500 |
| Jun 7, 2024 | 1,150.00 | 1,150.00 | 1,143.00 | 1,143.00 | 1,132.93 | 6,200 |
| Jun 6, 2024 | 1,158.00 | 1,158.00 | 1,149.00 | 1,153.00 | 1,142.84 | 1,200 |
| Jun 5, 2024 | 1,155.00 | 1,160.00 | 1,152.00 | 1,152.00 | 1,141.85 | 2,000 |
| Jun 4, 2024 | 1,153.00 | 1,165.00 | 1,150.00 | 1,151.00 | 1,140.86 | 3,400 |
| Jun 3, 2024 | 1,150.00 | 1,164.00 | 1,150.00 | 1,155.00 | 1,144.82 | 2,300 |
| May 31, 2024 | 1,147.00 | 1,155.00 | 1,147.00 | 1,150.00 | 1,139.87 | 1,500 |
| May 30, 2024 | 1,150.00 | 1,155.00 | 1,147.00 | 1,151.00 | 1,140.86 | 4,400 |
| May 29, 2024 | 1,155.00 | 1,156.00 | 1,152.00 | 1,155.00 | 1,144.82 | 1,400 |
| May 28, 2024 | 1,159.00 | 1,162.00 | 1,149.00 | 1,150.00 | 1,139.87 | 3,800 |
| May 27, 2024 | 1,150.00 | 1,165.00 | 1,142.00 | 1,162.00 | 1,151.76 | 3,800 |
| May 24, 2024 | 1,147.00 | 1,152.00 | 1,138.00 | 1,150.00 | 1,139.87 | 3,700 |
| May 23, 2024 | 1,151.00 | 1,155.00 | 1,143.00 | 1,147.00 | 1,136.89 | 3,100 |
| May 22, 2024 | 1,155.00 | 1,167.00 | 1,148.00 | 1,151.00 | 1,140.86 | 3,400 |
| May 21, 2024 | 1,150.00 | 1,175.00 | 1,150.00 | 1,156.00 | 1,145.81 | 6,900 |
| May 20, 2024 | 1,176.00 | 1,178.00 | 1,148.00 | 1,150.00 | 1,139.87 | 12,800 |
| May 17, 2024 | 1,151.00 | 1,178.00 | 1,148.00 | 1,176.00 | 1,165.64 | 5,000 |
| May 16, 2024 | 1,149.00 | 1,151.00 | 1,145.00 | 1,150.00 | 1,139.87 | 1,000 |
| May 15, 2024 | 1,150.00 | 1,158.00 | 1,133.00 | 1,149.00 | 1,138.88 | 8,500 |
| May 14, 2024 | 1,154.00 | 1,167.00 | 1,152.00 | 1,152.00 | 1,141.85 | 2,900 |
| May 13, 2024 | 1,175.00 | 1,180.00 | 1,151.00 | 1,153.00 | 1,142.84 | 6,500 |
| May 10, 2024 | 1,219.00 | 1,219.00 | 1,173.00 | 1,174.00 | 1,163.66 | 6,700 |
| May 9, 2024 | 1,204.00 | 1,209.00 | 1,203.00 | 1,209.00 | 1,198.35 | 500 |
| May 8, 2024 | 1,199.00 | 1,210.00 | 1,181.00 | 1,210.00 | 1,199.34 | 6,400 |
| May 7, 2024 | 1,201.00 | 1,203.00 | 1,181.00 | 1,198.00 | 1,187.44 | 6,300 |
| May 2, 2024 | 1,170.00 | 1,179.00 | 1,169.00 | 1,172.00 | 1,161.67 | 1,600 |
| May 1, 2024 | 1,175.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,169.60 | 400 |
| Apr 30, 2024 | 1,186.00 | 1,188.00 | 1,173.00 | 1,184.00 | 1,173.57 | 1,000 |
| Apr 26, 2024 | 1,183.00 | 1,183.00 | 1,163.00 | 1,170.00 | 1,159.69 | 1,300 |
| Apr 25, 2024 | 1,180.00 | 1,183.00 | 1,160.00 | 1,183.00 | 1,172.58 | 6,100 |
| Apr 24, 2024 | 1,142.00 | 1,183.00 | 1,142.00 | 1,170.00 | 1,159.69 | 4,400 |
| Apr 23, 2024 | 1,151.00 | 1,173.00 | 1,151.00 | 1,172.00 | 1,161.67 | 1,000 |
Related Tickers
3912.T Mobile Factory, Inc.
916.00
-0.11%
3668.T COLOPL, Inc.
461.00
-0.22%
4728.T Tose Co., Ltd.
616.00
0.00%
4175.T coly Inc.
1,503.00
0.00%
3632.T GREE Holdings, Inc.
528.00
+0.57%
7844.T Marvelous Inc.
468.00
+0.21%
3903.T gumi Inc.
477.00
+1.27%
3911.T Aiming Inc.
251.00
-2.71%
3851.T Nippon Ichi Software, Inc.
814.00
+1.50%
NEXOY NEXON Co., Ltd.
15.45
+2.34%