Tokyo - Delayed Quote JPY
Wealth Management, Inc. (3772.T)
1,061.00
+32.00
+(3.11%)
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 |
|---|---|---|---|---|---|---|
| May 7, 2025 | 1,046.00 | 1,080.00 | 1,042.00 | 1,061.00 | 1,061.00 | 68,200 |
| May 2, 2025 | 1,044.00 | 1,048.00 | 1,020.00 | 1,029.00 | 1,029.00 | 69,600 |
| May 1, 2025 | 1,028.00 | 1,069.00 | 1,013.00 | 1,038.00 | 1,038.00 | 183,400 |
| Apr 30, 2025 | 1,010.00 | 1,046.00 | 1,001.00 | 1,017.00 | 1,017.00 | 134,300 |
| Apr 28, 2025 | 999.00 | 1,034.00 | 993.00 | 1,010.00 | 1,010.00 | 93,000 |
| Apr 25, 2025 | 1,002.00 | 1,002.00 | 986.00 | 990.00 | 990.00 | 17,900 |
| Apr 24, 2025 | 1,000.00 | 1,000.00 | 980.00 | 988.00 | 988.00 | 26,800 |
| Apr 23, 2025 | 999.00 | 1,001.00 | 988.00 | 990.00 | 990.00 | 15,300 |
| Apr 22, 2025 | 997.00 | 1,002.00 | 980.00 | 994.00 | 994.00 | 29,200 |
| Apr 21, 2025 | 984.00 | 1,042.00 | 961.00 | 993.00 | 993.00 | 193,200 |
| Apr 18, 2025 | 963.00 | 981.00 | 960.00 | 981.00 | 981.00 | 37,400 |
| Apr 17, 2025 | 959.00 | 969.00 | 958.00 | 960.00 | 960.00 | 42,500 |
| Apr 16, 2025 | 961.00 | 1,028.00 | 931.00 | 956.00 | 956.00 | 436,600 |
| Apr 15, 2025 | 962.00 | 967.00 | 956.00 | 961.00 | 961.00 | 19,100 |
| Apr 14, 2025 | 960.00 | 973.00 | 957.00 | 957.00 | 957.00 | 63,000 |
| Apr 11, 2025 | 939.00 | 960.00 | 926.00 | 960.00 | 960.00 | 38,600 |
| Apr 10, 2025 | 959.00 | 969.00 | 949.00 | 954.00 | 954.00 | 61,300 |
| Apr 9, 2025 | 925.00 | 934.00 | 899.00 | 917.00 | 917.00 | 123,000 |
| Apr 8, 2025 | 892.00 | 945.00 | 892.00 | 923.00 | 923.00 | 105,500 |
| Apr 7, 2025 | 832.00 | 904.00 | 832.00 | 860.00 | 860.00 | 241,700 |
| Apr 4, 2025 | 1,000.00 | 1,003.00 | 924.00 | 952.00 | 952.00 | 173,000 |
| Apr 3, 2025 | 999.00 | 1,014.00 | 985.00 | 1,008.00 | 1,008.00 | 46,300 |
| Apr 2, 2025 | 1,012.00 | 1,020.00 | 1,003.00 | 1,017.00 | 1,017.00 | 17,500 |
| Apr 1, 2025 | 1,017.00 | 1,029.00 | 1,006.00 | 1,006.00 | 1,006.00 | 27,800 |
| Mar 31, 2025 | 1,027.00 | 1,027.00 | 1,011.00 | 1,019.00 | 1,019.00 | 21,300 |
| Mar 28, 2025 | 1,023.00 | 1,052.00 | 1,023.00 | 1,027.00 | 1,027.00 | 26,800 |
| Mar 27, 2025 | 1,035.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | 20,700 |
| Mar 26, 2025 | 1,035.00 | 1,040.00 | 1,030.00 | 1,039.00 | 1,039.00 | 46,000 |
| Mar 25, 2025 | 1,032.00 | 1,036.00 | 1,028.00 | 1,028.00 | 1,028.00 | 28,000 |
| Mar 24, 2025 | 1,025.00 | 1,038.00 | 1,019.00 | 1,026.00 | 1,026.00 | 36,400 |
| Mar 21, 2025 | 1,010.00 | 1,026.00 | 1,010.00 | 1,019.00 | 1,019.00 | 17,500 |
| Mar 19, 2025 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 1,010.00 | 18,800 |
| Mar 18, 2025 | 1,012.00 | 1,017.00 | 1,009.00 | 1,017.00 | 1,017.00 | 13,700 |
| Mar 17, 2025 | 1,018.00 | 1,023.00 | 1,010.00 | 1,010.00 | 1,010.00 | 15,400 |
| Mar 14, 2025 | 1,010.00 | 1,019.00 | 1,010.00 | 1,016.00 | 1,016.00 | 15,000 |
| Mar 13, 2025 | 1,020.00 | 1,025.00 | 1,005.00 | 1,008.00 | 1,008.00 | 21,800 |
| Mar 12, 2025 | 1,003.00 | 1,032.00 | 1,003.00 | 1,016.00 | 1,016.00 | 35,300 |
| Mar 11, 2025 | 999.00 | 1,009.00 | 987.00 | 1,000.00 | 1,000.00 | 32,700 |
| Mar 10, 2025 | 1,010.00 | 1,010.00 | 997.00 | 1,002.00 | 1,002.00 | 32,100 |
| Mar 7, 2025 | 1,001.00 | 1,005.00 | 999.00 | 1,000.00 | 1,000.00 | 11,900 |
| Mar 6, 2025 | 1,007.00 | 1,011.00 | 1,001.00 | 1,005.00 | 1,005.00 | 17,200 |
| Mar 5, 2025 | 1,006.00 | 1,011.00 | 994.00 | 1,005.00 | 1,005.00 | 30,500 |
| Mar 4, 2025 | 1,000.00 | 1,005.00 | 986.00 | 1,005.00 | 1,005.00 | 14,900 |
| Mar 3, 2025 | 992.00 | 1,005.00 | 992.00 | 1,001.00 | 1,001.00 | 33,300 |
| Feb 28, 2025 | 980.00 | 991.00 | 972.00 | 982.00 | 982.00 | 66,000 |
| Feb 27, 2025 | 979.00 | 990.00 | 972.00 | 989.00 | 989.00 | 25,100 |
| Feb 26, 2025 | 999.00 | 999.00 | 966.00 | 976.00 | 976.00 | 81,100 |
| Feb 25, 2025 | 995.00 | 999.00 | 993.00 | 994.00 | 994.00 | 35,400 |
| Feb 21, 2025 | 995.00 | 1,003.00 | 993.00 | 1,003.00 | 1,003.00 | 17,000 |
| Feb 20, 2025 | 999.00 | 1,002.00 | 992.00 | 996.00 | 996.00 | 29,900 |
| Feb 19, 2025 | 1,000.00 | 1,010.00 | 996.00 | 997.00 | 997.00 | 38,900 |
| Feb 18, 2025 | 1,006.00 | 1,006.00 | 998.00 | 999.00 | 999.00 | 18,200 |
| Feb 17, 2025 | 996.00 | 1,006.00 | 994.00 | 998.00 | 998.00 | 35,900 |
| Feb 14, 2025 | 1,005.00 | 1,005.00 | 996.00 | 996.00 | 996.00 | 78,700 |
| Feb 13, 2025 | 1,013.00 | 1,013.00 | 1,001.00 | 1,004.00 | 1,004.00 | 36,900 |
| Feb 12, 2025 | 1,013.00 | 1,025.00 | 1,000.00 | 1,008.00 | 1,008.00 | 54,400 |
| Feb 10, 2025 | 1,018.00 | 1,034.00 | 1,017.00 | 1,030.00 | 1,030.00 | 28,300 |
| Feb 7, 2025 | 1,022.00 | 1,025.00 | 1,015.00 | 1,017.00 | 1,017.00 | 10,200 |
| Feb 6, 2025 | 1,020.00 | 1,027.00 | 1,020.00 | 1,022.00 | 1,022.00 | 12,400 |
| Feb 5, 2025 | 1,032.00 | 1,034.00 | 1,015.00 | 1,015.00 | 1,015.00 | 13,100 |
| Feb 4, 2025 | 1,039.00 | 1,047.00 | 1,021.00 | 1,025.00 | 1,025.00 | 30,700 |
| Feb 3, 2025 | 1,045.00 | 1,056.00 | 1,031.00 | 1,039.00 | 1,039.00 | 32,900 |
| Jan 31, 2025 | 1,066.00 | 1,066.00 | 1,041.00 | 1,044.00 | 1,044.00 | 19,100 |
| Jan 30, 2025 | 1,042.00 | 1,067.00 | 1,041.00 | 1,066.00 | 1,066.00 | 20,800 |
| Jan 29, 2025 | 1,052.00 | 1,060.00 | 1,039.00 | 1,042.00 | 1,042.00 | 60,900 |
| Jan 28, 2025 | 1,022.00 | 1,055.00 | 1,020.00 | 1,051.00 | 1,051.00 | 47,100 |
| Jan 27, 2025 | 1,010.00 | 1,028.00 | 1,007.00 | 1,024.00 | 1,024.00 | 46,000 |
| Jan 24, 2025 | 998.00 | 1,011.00 | 991.00 | 1,009.00 | 1,009.00 | 43,600 |
| Jan 23, 2025 | 1,009.00 | 1,009.00 | 995.00 | 998.00 | 998.00 | 59,300 |
| Jan 22, 2025 | 1,018.00 | 1,018.00 | 1,007.00 | 1,010.00 | 1,010.00 | 24,400 |
| Jan 21, 2025 | 1,017.00 | 1,020.00 | 1,008.00 | 1,018.00 | 1,018.00 | 26,900 |
| Jan 20, 2025 | 1,014.00 | 1,020.00 | 1,010.00 | 1,015.00 | 1,015.00 | 24,400 |
| Jan 17, 2025 | 1,018.00 | 1,018.00 | 1,004.00 | 1,013.00 | 1,013.00 | 16,000 |
| Jan 16, 2025 | 1,021.00 | 1,026.00 | 1,012.00 | 1,016.00 | 1,016.00 | 29,700 |
| Jan 15, 2025 | 1,036.00 | 1,037.00 | 1,018.00 | 1,019.00 | 1,019.00 | 41,300 |
| Jan 14, 2025 | 1,050.00 | 1,051.00 | 1,028.00 | 1,036.00 | 1,036.00 | 69,700 |
| Jan 10, 2025 | 1,076.00 | 1,107.00 | 1,063.00 | 1,063.00 | 1,063.00 | 49,900 |
| Jan 9, 2025 | 1,064.00 | 1,098.00 | 1,048.00 | 1,091.00 | 1,091.00 | 62,000 |
| Jan 8, 2025 | 1,079.00 | 1,082.00 | 1,063.00 | 1,072.00 | 1,072.00 | 58,000 |
| Jan 7, 2025 | 1,057.00 | 1,126.00 | 1,057.00 | 1,088.00 | 1,088.00 | 140,200 |
| Jan 6, 2025 | 1,067.00 | 1,074.00 | 1,044.00 | 1,057.00 | 1,057.00 | 62,100 |
| Dec 30, 2024 | 1,083.00 | 1,114.00 | 1,068.00 | 1,071.00 | 1,071.00 | 84,700 |
| Dec 27, 2024 | 1,076.00 | 1,089.00 | 1,058.00 | 1,082.00 | 1,082.00 | 152,200 |
| Dec 26, 2024 | 1,085.00 | 1,100.00 | 1,072.00 | 1,086.00 | 1,086.00 | 106,300 |
| Dec 25, 2024 | 1,088.00 | 1,093.00 | 1,065.00 | 1,078.00 | 1,078.00 | 83,500 |
| Dec 24, 2024 | 1,095.00 | 1,096.00 | 1,083.00 | 1,092.00 | 1,092.00 | 34,100 |
| Dec 23, 2024 | 1,094.00 | 1,095.00 | 1,084.00 | 1,090.00 | 1,090.00 | 59,400 |
| Dec 20, 2024 | 1,095.00 | 1,108.00 | 1,089.00 | 1,094.00 | 1,094.00 | 41,100 |
| Dec 19, 2024 | 1,102.00 | 1,107.00 | 1,095.00 | 1,103.00 | 1,103.00 | 39,200 |
| Dec 18, 2024 | 1,100.00 | 1,121.00 | 1,095.00 | 1,111.00 | 1,111.00 | 59,900 |
| Dec 17, 2024 | 1,095.00 | 1,099.00 | 1,088.00 | 1,098.00 | 1,098.00 | 34,400 |
| Dec 16, 2024 | 1,102.00 | 1,109.00 | 1,089.00 | 1,096.00 | 1,096.00 | 50,700 |
| Dec 13, 2024 | 1,099.00 | 1,121.00 | 1,096.00 | 1,105.00 | 1,105.00 | 78,000 |
| Dec 12, 2024 | 1,112.00 | 1,118.00 | 1,092.00 | 1,092.00 | 1,092.00 | 116,700 |
| Dec 11, 2024 | 1,084.00 | 1,104.00 | 1,080.00 | 1,098.00 | 1,098.00 | 63,500 |
| Dec 10, 2024 | 1,087.00 | 1,091.00 | 1,073.00 | 1,080.00 | 1,080.00 | 28,900 |
| Dec 9, 2024 | 1,095.00 | 1,103.00 | 1,076.00 | 1,081.00 | 1,081.00 | 59,200 |
| Dec 6, 2024 | 1,090.00 | 1,094.00 | 1,079.00 | 1,093.00 | 1,093.00 | 26,800 |
| Dec 5, 2024 | 1,072.00 | 1,105.00 | 1,072.00 | 1,091.00 | 1,091.00 | 69,900 |
| Dec 4, 2024 | 1,056.00 | 1,074.00 | 1,056.00 | 1,072.00 | 1,072.00 | 54,700 |
| Dec 3, 2024 | 1,051.00 | 1,060.00 | 1,047.00 | 1,054.00 | 1,054.00 | 39,300 |
| Dec 2, 2024 | 1,045.00 | 1,056.00 | 1,040.00 | 1,051.00 | 1,051.00 | 30,900 |
| Nov 29, 2024 | 1,035.00 | 1,050.00 | 1,028.00 | 1,039.00 | 1,039.00 | 33,500 |
| Nov 28, 2024 | 1,055.00 | 1,060.00 | 1,035.00 | 1,037.00 | 1,037.00 | 66,500 |
| Nov 27, 2024 | 1,087.00 | 1,087.00 | 1,050.00 | 1,055.00 | 1,055.00 | 41,100 |
| Nov 26, 2024 | 1,074.00 | 1,097.00 | 1,068.00 | 1,088.00 | 1,088.00 | 49,700 |
| Nov 25, 2024 | 1,072.00 | 1,093.00 | 1,072.00 | 1,076.00 | 1,076.00 | 103,400 |
| Nov 22, 2024 | 1,070.00 | 1,079.00 | 1,058.00 | 1,069.00 | 1,069.00 | 42,000 |
| Nov 21, 2024 | 1,056.00 | 1,069.00 | 1,048.00 | 1,068.00 | 1,068.00 | 33,300 |
| Nov 20, 2024 | 1,045.00 | 1,073.00 | 1,045.00 | 1,055.00 | 1,055.00 | 55,100 |
| Nov 19, 2024 | 1,018.00 | 1,049.00 | 1,018.00 | 1,045.00 | 1,045.00 | 130,200 |
| Nov 18, 2024 | 995.00 | 1,027.00 | 986.00 | 1,020.00 | 1,020.00 | 74,400 |
| Nov 15, 2024 | 1,038.00 | 1,049.00 | 995.00 | 997.00 | 997.00 | 196,600 |
| Nov 14, 2024 | 1,056.00 | 1,071.00 | 1,030.00 | 1,040.00 | 1,040.00 | 55,100 |
| Nov 13, 2024 | 1,079.00 | 1,082.00 | 1,030.00 | 1,051.00 | 1,051.00 | 134,800 |
| Nov 12, 2024 | 1,075.00 | 1,098.00 | 1,022.00 | 1,078.00 | 1,078.00 | 283,800 |
| Nov 11, 2024 | 1,084.00 | 1,105.00 | 1,083.00 | 1,091.00 | 1,091.00 | 102,300 |
| Nov 8, 2024 | 1,099.00 | 1,099.00 | 1,084.00 | 1,089.00 | 1,089.00 | 39,000 |
| Nov 7, 2024 | 1,098.00 | 1,109.00 | 1,084.00 | 1,099.00 | 1,099.00 | 67,500 |
| Nov 6, 2024 | 1,080.00 | 1,103.00 | 1,072.00 | 1,084.00 | 1,084.00 | 45,100 |
| Nov 5, 2024 | 1,080.00 | 1,085.00 | 1,076.00 | 1,078.00 | 1,078.00 | 23,400 |
| Nov 1, 2024 | 1,086.00 | 1,094.00 | 1,078.00 | 1,080.00 | 1,080.00 | 28,600 |
| Oct 31, 2024 | 1,089.00 | 1,096.00 | 1,078.00 | 1,093.00 | 1,093.00 | 23,700 |
| Oct 30, 2024 | 1,110.00 | 1,115.00 | 1,084.00 | 1,085.00 | 1,085.00 | 46,400 |
| Oct 29, 2024 | 1,098.00 | 1,109.00 | 1,078.00 | 1,107.00 | 1,107.00 | 41,300 |
| Oct 28, 2024 | 1,070.00 | 1,107.00 | 1,070.00 | 1,101.00 | 1,101.00 | 56,700 |
| Oct 25, 2024 | 1,099.00 | 1,108.00 | 1,064.00 | 1,068.00 | 1,068.00 | 77,500 |
| Oct 24, 2024 | 1,085.00 | 1,104.00 | 1,077.00 | 1,100.00 | 1,100.00 | 48,900 |
| Oct 23, 2024 | 1,108.00 | 1,113.00 | 1,096.00 | 1,096.00 | 1,096.00 | 57,200 |
| Oct 22, 2024 | 1,091.00 | 1,109.00 | 1,077.00 | 1,105.00 | 1,105.00 | 113,600 |
| Oct 21, 2024 | 1,068.00 | 1,103.00 | 1,068.00 | 1,086.00 | 1,086.00 | 146,200 |
| Oct 18, 2024 | 1,083.00 | 1,088.00 | 1,055.00 | 1,059.00 | 1,059.00 | 80,400 |
| Oct 17, 2024 | 1,085.00 | 1,095.00 | 1,075.00 | 1,088.00 | 1,088.00 | 89,900 |
| Oct 16, 2024 | 1,029.00 | 1,068.00 | 1,027.00 | 1,060.00 | 1,060.00 | 97,600 |
| Oct 15, 2024 | 1,042.00 | 1,056.00 | 1,007.00 | 1,033.00 | 1,033.00 | 160,500 |
| Oct 11, 2024 | 962.00 | 1,010.00 | 954.00 | 997.00 | 997.00 | 91,200 |
| Oct 10, 2024 | 969.00 | 973.00 | 956.00 | 962.00 | 962.00 | 32,900 |
| Oct 9, 2024 | 978.00 | 978.00 | 965.00 | 965.00 | 965.00 | 16,100 |
| Oct 8, 2024 | 973.00 | 983.00 | 969.00 | 969.00 | 969.00 | 23,900 |
| Oct 7, 2024 | 980.00 | 986.00 | 975.00 | 980.00 | 980.00 | 51,600 |
| Oct 4, 2024 | 964.00 | 975.00 | 958.00 | 968.00 | 968.00 | 24,100 |
| Oct 3, 2024 | 972.00 | 972.00 | 952.00 | 964.00 | 964.00 | 40,200 |
| Oct 2, 2024 | 979.00 | 979.00 | 961.00 | 963.00 | 963.00 | 46,400 |
| Oct 1, 2024 | 960.00 | 980.00 | 956.00 | 976.00 | 976.00 | 41,300 |
| Sep 30, 2024 | 960.00 | 971.00 | 953.00 | 958.00 | 958.00 | 59,300 |
| Sep 27, 2024 | 975.00 | 976.00 | 963.00 | 967.00 | 967.00 | 78,600 |
| Sep 26, 2024 | 981.00 | 986.00 | 969.00 | 980.00 | 980.00 | 210,100 |
| Sep 25, 2024 | 1,001.00 | 1,001.00 | 967.00 | 975.00 | 975.00 | 108,700 |
| Sep 24, 2024 | 991.00 | 1,005.00 | 989.00 | 1,001.00 | 1,001.00 | 48,700 |
| Sep 20, 2024 | 1,000.00 | 1,015.00 | 988.00 | 990.00 | 990.00 | 70,400 |
| Sep 19, 2024 | 1,000.00 | 1,009.00 | 992.00 | 992.00 | 992.00 | 53,600 |
| Sep 18, 2024 | 978.00 | 1,001.00 | 974.00 | 991.00 | 991.00 | 46,600 |
| Sep 17, 2024 | 990.00 | 990.00 | 964.00 | 972.00 | 972.00 | 42,700 |
| Sep 13, 2024 | 978.00 | 990.00 | 972.00 | 981.00 | 981.00 | 44,500 |
| Sep 12, 2024 | 976.00 | 976.00 | 960.00 | 974.00 | 974.00 | 51,800 |
| Sep 11, 2024 | 967.00 | 967.00 | 941.00 | 961.00 | 961.00 | 41,300 |
| Sep 10, 2024 | 971.00 | 972.00 | 956.00 | 956.00 | 956.00 | 21,300 |
| Sep 9, 2024 | 932.00 | 962.00 | 930.00 | 961.00 | 961.00 | 42,000 |
| Sep 6, 2024 | 981.00 | 981.00 | 940.00 | 950.00 | 950.00 | 59,200 |
| Sep 5, 2024 | 981.00 | 1,006.00 | 956.00 | 966.00 | 966.00 | 203,300 |
| Sep 4, 2024 | 947.00 | 998.00 | 937.00 | 980.00 | 980.00 | 100,900 |
| Sep 3, 2024 | 955.00 | 969.00 | 955.00 | 958.00 | 958.00 | 35,000 |
| Sep 2, 2024 | 946.00 | 972.00 | 946.00 | 955.00 | 955.00 | 65,500 |
| Aug 30, 2024 | 913.00 | 932.00 | 909.00 | 925.00 | 925.00 | 33,700 |
| Aug 29, 2024 | 911.00 | 920.00 | 904.00 | 904.00 | 904.00 | 26,500 |
| Aug 28, 2024 | 920.00 | 921.00 | 904.00 | 914.00 | 914.00 | 44,300 |
| Aug 27, 2024 | 926.00 | 930.00 | 918.00 | 925.00 | 925.00 | 18,300 |
| Aug 26, 2024 | 918.00 | 930.00 | 909.00 | 925.00 | 925.00 | 35,000 |
| Aug 23, 2024 | 921.00 | 923.00 | 912.00 | 916.00 | 916.00 | 27,400 |
| Aug 22, 2024 | 924.00 | 927.00 | 912.00 | 915.00 | 915.00 | 117,600 |
| Aug 21, 2024 | 923.00 | 929.00 | 908.00 | 923.00 | 923.00 | 31,100 |
| Aug 20, 2024 | 903.00 | 923.00 | 903.00 | 923.00 | 923.00 | 25,700 |
| Aug 19, 2024 | 894.00 | 927.00 | 894.00 | 903.00 | 903.00 | 46,300 |
| Aug 16, 2024 | 863.00 | 905.00 | 852.00 | 903.00 | 903.00 | 67,000 |
| Aug 15, 2024 | 881.00 | 881.00 | 831.00 | 848.00 | 848.00 | 128,800 |
| Aug 14, 2024 | 886.00 | 886.00 | 861.00 | 885.00 | 885.00 | 53,500 |
| Aug 13, 2024 | 839.00 | 877.00 | 839.00 | 871.00 | 871.00 | 54,500 |
| Aug 9, 2024 | 830.00 | 841.00 | 815.00 | 832.00 | 832.00 | 44,600 |
| Aug 8, 2024 | 793.00 | 833.00 | 790.00 | 806.00 | 806.00 | 100,800 |
| Aug 7, 2024 | 770.00 | 835.00 | 768.00 | 799.00 | 799.00 | 114,300 |
| Aug 6, 2024 | 770.00 | 802.00 | 737.00 | 770.00 | 770.00 | 222,100 |
| Aug 5, 2024 | 819.00 | 820.00 | 729.00 | 729.00 | 729.00 | 337,900 |
| Aug 2, 2024 | 937.00 | 937.00 | 870.00 | 879.00 | 879.00 | 353,800 |
| Aug 1, 2024 | 1,013.00 | 1,013.00 | 945.00 | 952.00 | 952.00 | 107,800 |
| Jul 31, 2024 | 1,016.00 | 1,016.00 | 990.00 | 1,004.00 | 1,004.00 | 70,800 |
| Jul 30, 2024 | 1,012.00 | 1,028.00 | 1,011.00 | 1,025.00 | 1,025.00 | 13,900 |
| Jul 29, 2024 | 1,005.00 | 1,026.00 | 1,003.00 | 1,017.00 | 1,017.00 | 47,500 |
| Jul 26, 2024 | 1,002.00 | 1,012.00 | 990.00 | 995.00 | 995.00 | 88,500 |
| Jul 25, 2024 | 1,022.00 | 1,023.00 | 995.00 | 1,001.00 | 1,001.00 | 57,000 |
| Jul 24, 2024 | 1,030.00 | 1,034.00 | 1,019.00 | 1,028.00 | 1,028.00 | 21,000 |
| Jul 23, 2024 | 1,015.00 | 1,049.00 | 1,015.00 | 1,022.00 | 1,022.00 | 25,700 |
| Jul 22, 2024 | 1,020.00 | 1,026.00 | 1,010.00 | 1,014.00 | 1,014.00 | 40,000 |
| Jul 19, 2024 | 1,051.00 | 1,051.00 | 1,019.00 | 1,030.00 | 1,030.00 | 30,300 |
| Jul 18, 2024 | 1,031.00 | 1,050.00 | 1,030.00 | 1,032.00 | 1,032.00 | 19,600 |
| Jul 17, 2024 | 1,040.00 | 1,054.00 | 1,040.00 | 1,048.00 | 1,048.00 | 15,200 |
| Jul 16, 2024 | 1,044.00 | 1,044.00 | 1,030.00 | 1,034.00 | 1,034.00 | 16,700 |
| Jul 12, 2024 | 1,016.00 | 1,060.00 | 1,016.00 | 1,044.00 | 1,044.00 | 64,600 |
| Jul 11, 2024 | 1,022.00 | 1,031.00 | 1,010.00 | 1,025.00 | 1,025.00 | 47,300 |
| Jul 10, 2024 | 1,035.00 | 1,035.00 | 1,020.00 | 1,022.00 | 1,022.00 | 15,800 |
| Jul 9, 2024 | 1,030.00 | 1,039.00 | 1,021.00 | 1,036.00 | 1,036.00 | 17,700 |
| Jul 8, 2024 | 1,062.00 | 1,062.00 | 1,019.00 | 1,030.00 | 1,030.00 | 33,800 |
| Jul 5, 2024 | 1,064.00 | 1,064.00 | 1,046.00 | 1,046.00 | 1,046.00 | 34,200 |
| Jul 4, 2024 | 1,070.00 | 1,072.00 | 1,055.00 | 1,065.00 | 1,065.00 | 26,600 |
| Jul 3, 2024 | 1,070.00 | 1,081.00 | 1,064.00 | 1,072.00 | 1,072.00 | 32,300 |
| Jul 2, 2024 | 1,086.00 | 1,091.00 | 1,070.00 | 1,070.00 | 1,070.00 | 29,500 |
| Jul 1, 2024 | 1,073.00 | 1,083.00 | 1,047.00 | 1,072.00 | 1,072.00 | 41,300 |
| Jun 28, 2024 | 1,070.00 | 1,087.00 | 1,067.00 | 1,072.00 | 1,072.00 | 39,600 |
| Jun 27, 2024 | 1,100.00 | 1,107.00 | 1,068.00 | 1,068.00 | 1,068.00 | 123,400 |
| Jun 26, 2024 | 1,140.00 | 1,157.00 | 1,130.00 | 1,147.00 | 1,147.00 | 111,700 |
| Jun 25, 2024 | 1,149.00 | 1,160.00 | 1,133.00 | 1,144.00 | 1,144.00 | 43,400 |
| Jun 24, 2024 | 1,146.00 | 1,148.00 | 1,112.00 | 1,139.00 | 1,139.00 | 52,800 |
| Jun 21, 2024 | 1,097.00 | 1,159.00 | 1,097.00 | 1,141.00 | 1,141.00 | 177,200 |
| Jun 20, 2024 | 1,067.00 | 1,099.00 | 1,067.00 | 1,092.00 | 1,092.00 | 45,800 |
| Jun 19, 2024 | 1,052.00 | 1,070.00 | 1,052.00 | 1,064.00 | 1,064.00 | 17,900 |
| Jun 18, 2024 | 1,067.00 | 1,071.00 | 1,046.00 | 1,048.00 | 1,048.00 | 50,100 |
| Jun 17, 2024 | 1,069.00 | 1,083.00 | 1,063.00 | 1,069.00 | 1,069.00 | 24,400 |
| Jun 14, 2024 | 1,070.00 | 1,072.00 | 1,044.00 | 1,069.00 | 1,069.00 | 38,600 |
| Jun 13, 2024 | 1,072.00 | 1,083.00 | 1,065.00 | 1,069.00 | 1,069.00 | 23,700 |
| Jun 12, 2024 | 1,076.00 | 1,094.00 | 1,064.00 | 1,067.00 | 1,067.00 | 25,200 |
| Jun 11, 2024 | 1,070.00 | 1,085.00 | 1,065.00 | 1,072.00 | 1,072.00 | 19,700 |
| Jun 10, 2024 | 1,072.00 | 1,086.00 | 1,060.00 | 1,069.00 | 1,069.00 | 28,700 |
| Jun 7, 2024 | 1,069.00 | 1,071.00 | 1,062.00 | 1,067.00 | 1,067.00 | 7,400 |
| Jun 6, 2024 | 1,078.00 | 1,078.00 | 1,051.00 | 1,057.00 | 1,057.00 | 17,000 |
| Jun 5, 2024 | 1,093.00 | 1,098.00 | 1,052.00 | 1,070.00 | 1,070.00 | 58,400 |
| Jun 4, 2024 | 1,077.00 | 1,085.00 | 1,061.00 | 1,083.00 | 1,083.00 | 32,500 |
| Jun 3, 2024 | 1,050.00 | 1,077.00 | 1,050.00 | 1,073.00 | 1,073.00 | 38,700 |
| May 31, 2024 | 999.00 | 1,040.00 | 999.00 | 1,031.00 | 1,031.00 | 69,000 |
| May 30, 2024 | 987.00 | 1,005.00 | 978.00 | 990.00 | 990.00 | 44,500 |
| May 29, 2024 | 1,004.00 | 1,008.00 | 980.00 | 987.00 | 987.00 | 34,900 |
| May 28, 2024 | 988.00 | 1,009.00 | 987.00 | 989.00 | 989.00 | 43,300 |
| May 27, 2024 | 974.00 | 986.00 | 964.00 | 979.00 | 979.00 | 24,900 |
| May 24, 2024 | 953.00 | 971.00 | 942.00 | 962.00 | 962.00 | 43,300 |
| May 23, 2024 | 1,001.00 | 1,008.00 | 968.00 | 972.00 | 972.00 | 105,800 |
| May 22, 2024 | 1,021.00 | 1,031.00 | 999.00 | 1,002.00 | 1,002.00 | 51,200 |
| May 21, 2024 | 1,015.00 | 1,035.00 | 1,015.00 | 1,021.00 | 1,021.00 | 24,800 |
| May 20, 2024 | 1,011.00 | 1,044.00 | 1,003.00 | 1,009.00 | 1,009.00 | 62,900 |
| May 17, 2024 | 1,002.00 | 1,018.00 | 998.00 | 1,006.00 | 1,006.00 | 36,100 |
| May 16, 2024 | 1,019.00 | 1,026.00 | 994.00 | 1,004.00 | 1,004.00 | 72,000 |
| May 15, 2024 | 1,043.00 | 1,043.00 | 1,004.00 | 1,021.00 | 1,021.00 | 64,400 |
| May 14, 2024 | 1,010.00 | 1,056.00 | 1,010.00 | 1,037.00 | 1,037.00 | 53,100 |
| May 13, 2024 | 1,033.00 | 1,074.00 | 999.00 | 1,010.00 | 1,010.00 | 229,600 |
| May 10, 2024 | 1,140.00 | 1,140.00 | 1,110.00 | 1,123.00 | 1,123.00 | 65,600 |
| May 9, 2024 | 1,119.00 | 1,144.00 | 1,109.00 | 1,126.00 | 1,126.00 | 53,400 |
| May 8, 2024 | 1,123.00 | 1,138.00 | 1,116.00 | 1,116.00 | 1,116.00 | 45,400 |
| May 7, 2024 | 1,120.00 | 1,129.00 | 1,105.00 | 1,115.00 | 1,115.00 | 48,800 |
Related Tickers
SILINV.NS SIL Investments Limited
594.30
-1.08%
KICL.NS Kalyani Investment Company Limited
4,275.00
+1.02%
MXT.AX Metrics Master Income Trust
2.0200
-0.49%
BAJAJHLDNG.NS Bajaj Holdings & Investment Limited
11,980.00
+1.03%
PILANIINVS.NS Pilani Investment and Industries Corporation Limited
4,177.00
+1.15%
PNI.AX Pinnacle Investment Management Group Limited
19.19
+4.29%
NSIL.NS Nalwa Sons Investments Limited
6,433.00
+0.32%
MFF.AX MFF Capital Investments Limited
4.0700
+0.25%
GQG.AX GQG Partners Inc.
2.1600
0.00%
ARG.AX Argo Investments Limited
8.69
-0.80%