Tokyo - Delayed Quote JPY
System D Inc. (3804.T)
1,900.00
+3.00
+(0.16%)
At close: 1:26:54 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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 1,899.00 | 1,904.00 | 1,864.00 | 1,900.00 | 1,900.00 | 1,000 |
| Jun 6, 2025 | 1,880.00 | 1,897.00 | 1,851.00 | 1,897.00 | 1,897.00 | 400 |
| Jun 5, 2025 | 1,933.00 | 1,935.00 | 1,861.00 | 1,880.00 | 1,880.00 | 3,100 |
| Jun 4, 2025 | 1,794.00 | 1,930.00 | 1,754.00 | 1,900.00 | 1,900.00 | 21,600 |
| Jun 3, 2025 | 1,777.00 | 1,794.00 | 1,764.00 | 1,794.00 | 1,794.00 | 400 |
| Jun 2, 2025 | 1,799.00 | 1,799.00 | 1,763.00 | 1,763.00 | 1,763.00 | 500 |
| May 30, 2025 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 100 |
| May 29, 2025 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | - |
| May 28, 2025 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 200 |
| May 27, 2025 | 1,800.00 | 1,800.00 | 1,799.00 | 1,799.00 | 1,799.00 | 200 |
| May 26, 2025 | 1,808.00 | 1,809.00 | 1,799.00 | 1,800.00 | 1,800.00 | 3,500 |
| May 23, 2025 | 1,775.00 | 1,797.00 | 1,756.00 | 1,795.00 | 1,795.00 | 4,000 |
| May 22, 2025 | 1,775.00 | 1,775.00 | 1,756.00 | 1,775.00 | 1,775.00 | 1,100 |
| May 21, 2025 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | - |
| May 20, 2025 | 1,791.00 | 1,800.00 | 1,761.00 | 1,775.00 | 1,775.00 | 3,300 |
| May 19, 2025 | 1,788.00 | 1,799.00 | 1,788.00 | 1,798.00 | 1,798.00 | 2,400 |
| May 16, 2025 | 1,794.00 | 1,794.00 | 1,761.00 | 1,794.00 | 1,794.00 | 400 |
| May 15, 2025 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 200 |
| May 14, 2025 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - |
| May 13, 2025 | 1,746.00 | 1,799.00 | 1,746.00 | 1,799.00 | 1,799.00 | 1,200 |
| May 12, 2025 | 1,796.00 | 1,796.00 | 1,771.00 | 1,786.00 | 1,786.00 | 3,000 |
| May 9, 2025 | 1,795.00 | 1,795.00 | 1,794.00 | 1,794.00 | 1,794.00 | 200 |
| May 8, 2025 | 1,778.00 | 1,803.00 | 1,754.00 | 1,803.00 | 1,803.00 | 1,400 |
| May 7, 2025 | 1,789.00 | 1,829.00 | 1,757.00 | 1,778.00 | 1,778.00 | 3,900 |
| May 2, 2025 | 1,755.00 | 1,789.00 | 1,755.00 | 1,789.00 | 1,789.00 | 200 |
| May 1, 2025 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | - |
| Apr 30, 2025 | 1,782.00 | 1,799.00 | 1,778.00 | 1,778.00 | 1,778.00 | 3,200 |
| Apr 28, 2025 | 1,823.00 | 1,823.00 | 1,762.00 | 1,764.00 | 1,764.00 | 3,600 |
| Apr 25, 2025 | 1,747.00 | 1,747.00 | 1,701.00 | 1,743.00 | 1,743.00 | 2,800 |
| Apr 24, 2025 | 1,747.00 | 1,860.00 | 1,719.00 | 1,736.00 | 1,736.00 | 14,300 |
| Apr 23, 2025 | 1,715.00 | 1,733.00 | 1,694.00 | 1,731.00 | 1,731.00 | 2,700 |
| Apr 22, 2025 | 1,660.00 | 1,721.00 | 1,640.00 | 1,708.00 | 1,708.00 | 7,500 |
| Apr 21, 2025 | 1,633.00 | 1,662.00 | 1,616.00 | 1,656.00 | 1,656.00 | 2,000 |
| Apr 18, 2025 | 1,635.00 | 1,690.00 | 1,623.00 | 1,633.00 | 1,633.00 | 5,200 |
| Apr 17, 2025 | 1,675.00 | 1,675.00 | 1,635.00 | 1,635.00 | 1,635.00 | 700 |
| Apr 16, 2025 | 1,602.00 | 1,675.00 | 1,602.00 | 1,675.00 | 1,675.00 | 600 |
| Apr 15, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
| Apr 14, 2025 | 1,660.00 | 1,660.00 | 1,620.00 | 1,620.00 | 1,620.00 | 700 |
| Apr 11, 2025 | 1,610.00 | 1,620.00 | 1,601.00 | 1,620.00 | 1,620.00 | 1,200 |
| Apr 10, 2025 | 1,570.00 | 1,649.00 | 1,570.00 | 1,610.00 | 1,610.00 | 1,900 |
| Apr 9, 2025 | 1,556.00 | 1,556.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,000 |
| Apr 8, 2025 | 1,587.00 | 1,600.00 | 1,569.00 | 1,579.00 | 1,579.00 | 1,400 |
| Apr 7, 2025 | 1,545.00 | 1,600.00 | 1,498.00 | 1,547.00 | 1,547.00 | 7,100 |
| Apr 4, 2025 | 1,625.00 | 1,630.00 | 1,580.00 | 1,605.00 | 1,605.00 | 3,500 |
| Apr 3, 2025 | 1,688.00 | 1,690.00 | 1,647.00 | 1,665.00 | 1,665.00 | 3,600 |
| Apr 2, 2025 | 1,670.00 | 1,688.00 | 1,651.00 | 1,688.00 | 1,688.00 | 500 |
| Apr 1, 2025 | 1,655.00 | 1,695.00 | 1,655.00 | 1,694.00 | 1,694.00 | 1,200 |
| Mar 31, 2025 | 1,702.00 | 1,702.00 | 1,662.00 | 1,695.00 | 1,695.00 | 800 |
| Mar 28, 2025 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 500 |
| Mar 27, 2025 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | - |
| Mar 26, 2025 | 1,725.00 | 1,725.00 | 1,654.00 | 1,721.00 | 1,721.00 | 2,400 |
| Mar 25, 2025 | 1,694.00 | 1,725.00 | 1,694.00 | 1,715.00 | 1,715.00 | 4,300 |
| Mar 24, 2025 | 1,673.00 | 1,700.00 | 1,669.00 | 1,695.00 | 1,695.00 | 1,500 |
| Mar 21, 2025 | 1,692.00 | 1,692.00 | 1,654.00 | 1,673.00 | 1,673.00 | 2,800 |
| Mar 19, 2025 | 1,666.00 | 1,699.00 | 1,654.00 | 1,693.00 | 1,693.00 | 2,500 |
| Mar 18, 2025 | 1,670.00 | 1,756.00 | 1,638.00 | 1,680.00 | 1,680.00 | 32,500 |
| Mar 17, 2025 | 1,597.00 | 1,674.00 | 1,597.00 | 1,673.00 | 1,673.00 | 16,400 |
| Mar 14, 2025 | 1,564.00 | 1,564.00 | 1,560.00 | 1,560.00 | 1,560.00 | 300 |
| Mar 13, 2025 | 1,559.00 | 1,564.00 | 1,559.00 | 1,564.00 | 1,564.00 | 500 |
| Mar 12, 2025 | 1,532.00 | 1,578.00 | 1,510.00 | 1,563.00 | 1,563.00 | 2,200 |
| Mar 11, 2025 | 1,539.00 | 1,572.00 | 1,507.00 | 1,572.00 | 1,572.00 | 1,400 |
| Mar 10, 2025 | 1,592.00 | 1,603.00 | 1,543.00 | 1,579.00 | 1,579.00 | 1,500 |
| Mar 7, 2025 | 1,576.00 | 1,593.00 | 1,576.00 | 1,593.00 | 1,593.00 | 400 |
| Mar 6, 2025 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 100 |
| Mar 5, 2025 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 100 |
| Mar 4, 2025 | 1,604.00 | 1,635.00 | 1,604.00 | 1,620.00 | 1,620.00 | 800 |
| Mar 3, 2025 | 1,596.00 | 1,638.00 | 1,596.00 | 1,638.00 | 1,638.00 | 4,900 |
| Feb 28, 2025 | 1,595.00 | 1,620.00 | 1,589.00 | 1,596.00 | 1,596.00 | 3,900 |
| Feb 27, 2025 | 1,570.00 | 1,620.00 | 1,570.00 | 1,620.00 | 1,620.00 | 7,100 |
| Feb 26, 2025 | 1,559.00 | 1,611.00 | 1,524.00 | 1,570.00 | 1,570.00 | 30,300 |
| Feb 25, 2025 | 1,486.00 | 1,486.00 | 1,479.00 | 1,485.00 | 1,485.00 | 1,600 |
| Feb 21, 2025 | 1,466.00 | 1,488.00 | 1,466.00 | 1,488.00 | 1,488.00 | 700 |
| Feb 20, 2025 | 1,425.00 | 1,496.00 | 1,425.00 | 1,458.00 | 1,458.00 | 4,100 |
| Feb 19, 2025 | 1,430.00 | 1,430.00 | 1,421.00 | 1,430.00 | 1,430.00 | 400 |
| Feb 18, 2025 | 1,428.00 | 1,428.00 | 1,410.00 | 1,416.00 | 1,416.00 | 500 |
| Feb 17, 2025 | 1,413.00 | 1,439.00 | 1,399.00 | 1,424.00 | 1,424.00 | 1,500 |
| Feb 14, 2025 | 1,416.00 | 1,438.00 | 1,410.00 | 1,438.00 | 1,438.00 | 500 |
| Feb 13, 2025 | 1,417.00 | 1,424.00 | 1,416.00 | 1,424.00 | 1,424.00 | 2,300 |
| Feb 12, 2025 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | - |
| Feb 10, 2025 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 100 |
| Feb 7, 2025 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | - |
| Feb 6, 2025 | 1,430.00 | 1,430.00 | 1,426.00 | 1,426.00 | 1,426.00 | 500 |
| Feb 5, 2025 | 1,414.00 | 1,437.00 | 1,414.00 | 1,418.00 | 1,418.00 | 2,600 |
| Feb 4, 2025 | 1,410.00 | 1,421.00 | 1,410.00 | 1,413.00 | 1,413.00 | 1,500 |
| Feb 3, 2025 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 100 |
| Jan 31, 2025 | 1,390.00 | 1,407.00 | 1,382.00 | 1,407.00 | 1,407.00 | 400 |
| Jan 30, 2025 | 1,378.00 | 1,401.00 | 1,378.00 | 1,390.00 | 1,390.00 | 600 |
| Jan 29, 2025 | 1,368.00 | 1,392.00 | 1,368.00 | 1,392.00 | 1,392.00 | 400 |
| Jan 28, 2025 | 1,360.00 | 1,385.00 | 1,360.00 | 1,385.00 | 1,385.00 | 300 |
| Jan 27, 2025 | 1,434.00 | 1,434.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,200 |
| Jan 24, 2025 | 1,429.00 | 1,429.00 | 1,414.00 | 1,414.00 | 1,414.00 | 300 |
| Jan 23, 2025 | 1,386.00 | 1,404.00 | 1,384.00 | 1,404.00 | 1,404.00 | 4,100 |
| Jan 22, 2025 | 1,400.00 | 1,403.00 | 1,400.00 | 1,403.00 | 1,403.00 | 200 |
| Jan 21, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
| Jan 20, 2025 | 1,452.00 | 1,452.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,100 |
| Jan 17, 2025 | 1,429.00 | 1,429.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,600 |
| Jan 16, 2025 | 1,431.00 | 1,434.00 | 1,431.00 | 1,434.00 | 1,434.00 | 300 |
| Jan 15, 2025 | 1,430.00 | 1,431.00 | 1,430.00 | 1,431.00 | 1,431.00 | 300 |
| Jan 14, 2025 | 1,480.00 | 1,480.00 | 1,429.00 | 1,429.00 | 1,429.00 | 500 |
| Jan 10, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 400 |
| Jan 9, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - |
| Jan 8, 2025 | 1,480.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,470.00 | 6,400 |
| Jan 7, 2025 | 1,482.00 | 1,501.00 | 1,482.00 | 1,501.00 | 1,501.00 | 300 |
| Jan 6, 2025 | 1,466.00 | 1,520.00 | 1,466.00 | 1,502.00 | 1,502.00 | 9,800 |
| Dec 30, 2024 | 1,441.00 | 1,446.00 | 1,441.00 | 1,446.00 | 1,446.00 | 500 |
| Dec 27, 2024 | 1,479.00 | 1,483.00 | 1,426.00 | 1,449.00 | 1,449.00 | 1,300 |
| Dec 26, 2024 | 1,500.00 | 1,500.00 | 1,469.00 | 1,469.00 | 1,469.00 | 20,900 |
| Dec 25, 2024 | 1,458.00 | 1,460.00 | 1,439.00 | 1,460.00 | 1,460.00 | 1,600 |
| Dec 24, 2024 | 1,444.00 | 1,460.00 | 1,444.00 | 1,460.00 | 1,460.00 | 600 |
| Dec 23, 2024 | 1,446.00 | 1,455.00 | 1,383.00 | 1,438.00 | 1,438.00 | 3,400 |
| Dec 20, 2024 | 1,403.00 | 1,434.00 | 1,403.00 | 1,420.00 | 1,420.00 | 2,800 |
| Dec 19, 2024 | 1,397.00 | 1,433.00 | 1,375.00 | 1,433.00 | 1,433.00 | 4,900 |
| Dec 18, 2024 | 1,427.00 | 1,427.00 | 1,370.00 | 1,402.00 | 1,402.00 | 3,500 |
| Dec 17, 2024 | 1,489.00 | 1,489.00 | 1,412.00 | 1,416.00 | 1,416.00 | 16,800 |
| Dec 16, 2024 | 1,440.00 | 1,478.00 | 1,438.00 | 1,475.00 | 1,475.00 | 8,900 |
| Dec 13, 2024 | 1,428.00 | 1,440.00 | 1,428.00 | 1,440.00 | 1,440.00 | 900 |
| Dec 12, 2024 | 1,444.00 | 1,445.00 | 1,427.00 | 1,445.00 | 1,445.00 | 1,000 |
| Dec 11, 2024 | 1,446.00 | 1,446.00 | 1,431.00 | 1,445.00 | 1,445.00 | 2,400 |
| Dec 10, 2024 | 1,424.00 | 1,447.00 | 1,424.00 | 1,446.00 | 1,446.00 | 300 |
| Dec 9, 2024 | 1,424.00 | 1,424.00 | 1,420.00 | 1,424.00 | 1,424.00 | 900 |
| Dec 6, 2024 | 1,417.00 | 1,449.00 | 1,417.00 | 1,448.00 | 1,448.00 | 400 |
| Dec 5, 2024 | 1,408.00 | 1,446.00 | 1,408.00 | 1,446.00 | 1,446.00 | 800 |
| Dec 4, 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| Dec 3, 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| Dec 2, 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 100 |
| Nov 29, 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
| Nov 28, 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
| Nov 27, 2024 | 1,462.00 | 1,462.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,200 |
| Nov 26, 2024 | 1,463.00 | 1,464.00 | 1,450.00 | 1,462.00 | 1,462.00 | 2,700 |
| Nov 25, 2024 | 1,429.00 | 1,449.00 | 1,429.00 | 1,449.00 | 1,449.00 | 1,900 |
| Nov 22, 2024 | 1,384.00 | 1,408.00 | 1,367.00 | 1,408.00 | 1,408.00 | 1,800 |
| Nov 21, 2024 | 1,357.00 | 1,384.00 | 1,357.00 | 1,384.00 | 1,384.00 | 1,000 |
| Nov 20, 2024 | 1,368.00 | 1,368.00 | 1,357.00 | 1,357.00 | 1,357.00 | 900 |
| Nov 19, 2024 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,100 |
| Nov 18, 2024 | 1,348.00 | 1,353.00 | 1,348.00 | 1,353.00 | 1,353.00 | 1,300 |
| Nov 15, 2024 | 1,336.00 | 1,348.00 | 1,336.00 | 1,348.00 | 1,348.00 | 1,500 |
| Nov 14, 2024 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | - |
| Nov 13, 2024 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | - |
| Nov 12, 2024 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | - |
| Nov 11, 2024 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 2,200 |
| Nov 8, 2024 | 1,350.00 | 1,350.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,200 |
| Nov 7, 2024 | 1,350.00 | 1,373.00 | 1,343.00 | 1,373.00 | 1,373.00 | 2,300 |
| Nov 6, 2024 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 800 |
| Nov 5, 2024 | 1,348.00 | 1,348.00 | 1,343.00 | 1,343.00 | 1,343.00 | 400 |
| Nov 1, 2024 | 1,348.00 | 1,354.00 | 1,333.00 | 1,354.00 | 1,354.00 | 1,000 |
| Oct 31, 2024 | 1,331.00 | 1,348.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,000 |
| Oct 30, 2024 | 24 Dividend | |||||
| Oct 30, 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 800 |
| Oct 29, 2024 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,330.00 | - |
| Oct 28, 2024 | 1,357.00 | 1,357.00 | 1,354.00 | 1,354.00 | 1,330.00 | 1,100 |
| Oct 25, 2024 | 1,346.00 | 1,354.00 | 1,345.00 | 1,354.00 | 1,330.00 | 2,400 |
| Oct 24, 2024 | 1,360.00 | 1,368.00 | 1,347.00 | 1,347.00 | 1,323.12 | 2,200 |
| Oct 23, 2024 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,328.04 | 500 |
| Oct 22, 2024 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,342.77 | 100 |
| Oct 21, 2024 | 1,352.00 | 1,374.00 | 1,352.00 | 1,352.00 | 1,328.04 | 600 |
| Oct 18, 2024 | 1,351.00 | 1,351.00 | 1,347.00 | 1,347.00 | 1,323.12 | 600 |
| Oct 17, 2024 | 1,375.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,326.07 | 200 |
| Oct 16, 2024 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,350.63 | 100 |
| Oct 15, 2024 | 1,360.00 | 1,360.00 | 1,346.00 | 1,346.00 | 1,322.14 | 400 |
| Oct 11, 2024 | 1,350.00 | 1,350.00 | 1,346.00 | 1,346.00 | 1,322.14 | 200 |
| Oct 10, 2024 | 1,355.00 | 1,355.00 | 1,350.00 | 1,351.00 | 1,327.05 | 400 |
| Oct 9, 2024 | 1,352.00 | 1,369.00 | 1,351.00 | 1,351.00 | 1,327.05 | 400 |
| Oct 8, 2024 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,328.04 | 200 |
| Oct 7, 2024 | 1,360.00 | 1,378.00 | 1,355.00 | 1,355.00 | 1,330.98 | 4,600 |
| Oct 4, 2024 | 1,401.00 | 1,420.00 | 1,401.00 | 1,420.00 | 1,394.83 | 300 |
| Oct 3, 2024 | 1,403.00 | 1,403.00 | 1,402.00 | 1,402.00 | 1,377.15 | 200 |
| Oct 2, 2024 | 1,400.00 | 1,403.00 | 1,400.00 | 1,403.00 | 1,378.13 | 300 |
| Oct 1, 2024 | 1,418.00 | 1,420.00 | 1,401.00 | 1,401.00 | 1,376.17 | 3,400 |
| Sep 30, 2024 | 1,456.00 | 1,456.00 | 1,425.00 | 1,448.00 | 1,422.33 | 500 |
| Sep 27, 2024 | 1,478.00 | 1,493.00 | 1,460.00 | 1,461.00 | 1,435.10 | 9,400 |
| Sep 26, 2024 | 1,479.00 | 1,480.00 | 1,451.00 | 1,478.00 | 1,451.80 | 15,200 |
| Sep 25, 2024 | 1,478.00 | 1,498.00 | 1,471.00 | 1,498.00 | 1,471.45 | 4,100 |
| Sep 24, 2024 | 1,486.00 | 1,500.00 | 1,482.00 | 1,499.00 | 1,472.43 | 6,600 |
| Sep 20, 2024 | 1,489.00 | 1,489.00 | 1,468.00 | 1,486.00 | 1,459.66 | 2,500 |
| Sep 19, 2024 | 1,461.00 | 1,491.00 | 1,457.00 | 1,463.00 | 1,437.07 | 1,700 |
| Sep 18, 2024 | 1,497.00 | 1,519.00 | 1,436.00 | 1,468.00 | 1,441.98 | 14,100 |
| Sep 17, 2024 | 1,495.00 | 1,530.00 | 1,479.00 | 1,525.00 | 1,497.97 | 18,500 |
| Sep 13, 2024 | 1,493.00 | 1,499.00 | 1,472.00 | 1,495.00 | 1,468.50 | 2,200 |
| Sep 12, 2024 | 1,470.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,463.59 | 1,100 |
| Sep 11, 2024 | 1,473.00 | 1,489.00 | 1,470.00 | 1,470.00 | 1,443.94 | 500 |
| Sep 10, 2024 | 1,489.00 | 1,490.00 | 1,471.00 | 1,490.00 | 1,463.59 | 1,500 |
| Sep 9, 2024 | 1,498.00 | 1,499.00 | 1,462.00 | 1,499.00 | 1,472.43 | 2,200 |
| Sep 6, 2024 | 1,497.00 | 1,498.00 | 1,497.00 | 1,498.00 | 1,471.45 | 500 |
| Sep 5, 2024 | 1,485.00 | 1,499.00 | 1,456.00 | 1,498.00 | 1,471.45 | 5,100 |
| Sep 4, 2024 | 1,487.00 | 1,490.00 | 1,487.00 | 1,490.00 | 1,463.59 | 2,100 |
| Sep 3, 2024 | 1,490.00 | 1,499.00 | 1,465.00 | 1,498.00 | 1,471.45 | 5,200 |
| Sep 2, 2024 | 1,477.00 | 1,497.00 | 1,477.00 | 1,490.00 | 1,463.59 | 4,800 |
| Aug 30, 2024 | 1,478.00 | 1,479.00 | 1,470.00 | 1,475.00 | 1,448.86 | 500 |
| Aug 29, 2024 | 1,480.00 | 1,481.00 | 1,431.00 | 1,477.00 | 1,450.82 | 14,500 |
| Aug 28, 2024 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,449.84 | - |
| Aug 27, 2024 | 1,479.00 | 1,479.00 | 1,475.00 | 1,476.00 | 1,449.84 | 300 |
| Aug 26, 2024 | 1,499.00 | 1,499.00 | 1,453.00 | 1,479.00 | 1,452.78 | 2,400 |
| Aug 23, 2024 | 1,441.00 | 1,487.00 | 1,441.00 | 1,487.00 | 1,460.64 | 2,700 |
| Aug 22, 2024 | 1,431.00 | 1,448.00 | 1,405.00 | 1,447.00 | 1,421.35 | 1,100 |
| Aug 21, 2024 | 1,444.00 | 1,444.00 | 1,421.00 | 1,443.00 | 1,417.42 | 1,200 |
| Aug 20, 2024 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,418.40 | - |
| Aug 19, 2024 | 1,457.00 | 1,478.00 | 1,429.00 | 1,444.00 | 1,418.40 | 1,400 |
| Aug 16, 2024 | 1,466.00 | 1,488.00 | 1,460.00 | 1,487.00 | 1,460.64 | 700 |
| Aug 15, 2024 | 1,495.00 | 1,495.00 | 1,466.00 | 1,466.00 | 1,440.01 | 1,800 |
| Aug 14, 2024 | 1,479.00 | 1,484.00 | 1,472.00 | 1,481.00 | 1,454.75 | 21,000 |
| Aug 13, 2024 | 1,450.00 | 1,475.00 | 1,445.00 | 1,471.00 | 1,444.93 | 39,900 |
| Aug 9, 2024 | 1,391.00 | 1,455.00 | 1,391.00 | 1,450.00 | 1,424.30 | 20,700 |
| Aug 8, 2024 | 1,391.00 | 1,413.00 | 1,380.00 | 1,380.00 | 1,355.54 | 3,300 |
| Aug 7, 2024 | 1,365.00 | 1,391.00 | 1,361.00 | 1,391.00 | 1,366.34 | 1,200 |
| Aug 6, 2024 | 1,349.00 | 1,395.00 | 1,349.00 | 1,395.00 | 1,370.27 | 4,200 |
| Aug 5, 2024 | 1,353.00 | 1,375.00 | 1,320.00 | 1,375.00 | 1,350.63 | 16,000 |
| Aug 2, 2024 | 1,397.00 | 1,399.00 | 1,375.00 | 1,375.00 | 1,350.63 | 6,300 |
| Aug 1, 2024 | 1,400.00 | 1,400.00 | 1,380.00 | 1,397.00 | 1,372.24 | 4,500 |
| Jul 31, 2024 | 1,400.00 | 1,401.00 | 1,398.00 | 1,399.00 | 1,374.20 | 3,100 |
| Jul 30, 2024 | 1,399.00 | 1,408.00 | 1,398.00 | 1,400.00 | 1,375.18 | 4,100 |
| Jul 29, 2024 | 1,397.00 | 1,407.00 | 1,395.00 | 1,399.00 | 1,374.20 | 12,200 |
| Jul 26, 2024 | 1,375.00 | 1,385.00 | 1,365.00 | 1,380.00 | 1,355.54 | 5,500 |
| Jul 25, 2024 | 1,334.00 | 1,347.00 | 1,316.00 | 1,345.00 | 1,321.16 | 1,900 |
| Jul 24, 2024 | 1,334.00 | 1,336.00 | 1,334.00 | 1,334.00 | 1,310.35 | 1,200 |
| Jul 23, 2024 | 1,322.00 | 1,323.00 | 1,318.00 | 1,318.00 | 1,294.64 | 400 |
| Jul 22, 2024 | 1,305.00 | 1,340.00 | 1,302.00 | 1,322.00 | 1,298.57 | 2,300 |
| Jul 19, 2024 | 1,297.00 | 1,335.00 | 1,297.00 | 1,335.00 | 1,311.34 | 1,900 |
| Jul 18, 2024 | 1,298.00 | 1,300.00 | 1,297.00 | 1,297.00 | 1,274.01 | 900 |
| Jul 17, 2024 | 1,300.00 | 1,303.00 | 1,298.00 | 1,298.00 | 1,274.99 | 5,600 |
| Jul 16, 2024 | 1,269.00 | 1,314.00 | 1,269.00 | 1,299.00 | 1,275.97 | 1,800 |
| Jul 12, 2024 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,236.68 | 500 |
| Jul 11, 2024 | 1,280.00 | 1,298.00 | 1,258.00 | 1,262.00 | 1,239.63 | 2,200 |
| Jul 10, 2024 | 1,311.00 | 1,311.00 | 1,257.00 | 1,267.00 | 1,244.54 | 3,700 |
| Jul 9, 2024 | 1,310.00 | 1,315.00 | 1,307.00 | 1,310.00 | 1,286.78 | 800 |
| Jul 8, 2024 | 1,323.00 | 1,323.00 | 1,316.00 | 1,316.00 | 1,292.67 | 1,000 |
| Jul 5, 2024 | 1,347.00 | 1,353.00 | 1,347.00 | 1,353.00 | 1,329.02 | 200 |
| Jul 4, 2024 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,352.59 | 100 |
| Jul 3, 2024 | 1,399.00 | 1,399.00 | 1,360.00 | 1,377.00 | 1,352.59 | 1,700 |
| Jul 2, 2024 | 1,372.00 | 1,400.00 | 1,372.00 | 1,400.00 | 1,375.18 | 200 |
| Jul 1, 2024 | 1,410.00 | 1,450.00 | 1,378.00 | 1,398.00 | 1,373.22 | 5,000 |
| Jun 28, 2024 | 1,434.00 | 1,434.00 | 1,412.00 | 1,428.00 | 1,402.69 | 3,000 |
| Jun 27, 2024 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,409.56 | - |
| Jun 26, 2024 | 1,440.00 | 1,440.00 | 1,434.00 | 1,435.00 | 1,409.56 | 19,000 |
| Jun 25, 2024 | 1,409.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,385.01 | 3,300 |
| Jun 24, 2024 | 1,402.00 | 1,413.00 | 1,372.00 | 1,407.00 | 1,382.06 | 6,000 |
| Jun 21, 2024 | 1,399.00 | 1,413.00 | 1,399.00 | 1,402.00 | 1,377.15 | 800 |
| Jun 20, 2024 | 1,400.00 | 1,419.00 | 1,399.00 | 1,399.00 | 1,374.20 | 3,200 |
| Jun 19, 2024 | 1,430.00 | 1,485.00 | 1,407.00 | 1,407.00 | 1,382.06 | 12,900 |
| Jun 18, 2024 | 1,420.00 | 1,434.00 | 1,412.00 | 1,434.00 | 1,408.58 | 5,700 |
| Jun 17, 2024 | 1,402.00 | 1,450.00 | 1,353.00 | 1,424.00 | 1,398.76 | 21,600 |
| Jun 14, 2024 | 1,383.00 | 1,408.00 | 1,381.00 | 1,408.00 | 1,383.04 | 5,100 |
| Jun 13, 2024 | 1,413.00 | 1,435.00 | 1,340.00 | 1,395.00 | 1,370.27 | 23,400 |
| Jun 12, 2024 | 1,308.00 | 1,356.00 | 1,270.00 | 1,356.00 | 1,331.96 | 17,200 |
| Jun 11, 2024 | 1,237.00 | 1,310.00 | 1,222.00 | 1,309.00 | 1,285.80 | 19,300 |
| Jun 10, 2024 | 1,178.00 | 1,238.00 | 1,177.00 | 1,237.00 | 1,215.07 | 7,400 |
Related Tickers
4168.T Yappli, Inc.
808.00
+4.94%
5136.T tripla Co., Ltd.
2,718.00
+2.26%
4372.T YMIRLINK,Inc.
1,599.00
-0.06%
4776.T Cybozu, Inc.
3,160.00
+0.32%
4165.T PLAID,Inc.
1,228.00
+4.33%
4431.T Smaregi, Inc.
3,460.00
+2.98%
0023.KL IFCA MSC Berhad
0.3400
+3.03%
MLMCA.PA MACOMPTA.FR
7.40
-0.67%
ASE.WA Asseco South Eastern Europe S.A.
72.20
+1.26%
3994.T Money Forward, Inc.
4,695.00
+0.97%