Tokyo - Delayed Quote JPY
Alphax Food System Co., Ltd (3814.T)
345.00
+10.00
+(2.99%)
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 22, 2025 | 334.00 | 415.00 | 331.00 | 345.00 | 345.00 | 2,410,400 |
| Apr 21, 2025 | 328.00 | 404.00 | 327.00 | 335.00 | 335.00 | 653,600 |
| Apr 18, 2025 | 338.00 | 338.00 | 328.00 | 328.00 | 328.00 | 7,900 |
| Apr 17, 2025 | 325.00 | 388.00 | 325.00 | 332.00 | 332.00 | 333,600 |
| Apr 16, 2025 | 330.00 | 331.00 | 326.00 | 329.00 | 329.00 | 6,700 |
| Apr 15, 2025 | 323.00 | 329.00 | 317.00 | 329.00 | 329.00 | 3,600 |
| Apr 14, 2025 | 315.00 | 330.00 | 314.00 | 324.00 | 324.00 | 6,900 |
| Apr 11, 2025 | 313.00 | 324.00 | 308.00 | 322.00 | 322.00 | 3,800 |
| Apr 10, 2025 | 318.00 | 321.00 | 314.00 | 314.00 | 314.00 | 9,100 |
| Apr 9, 2025 | 300.00 | 306.00 | 295.00 | 302.00 | 302.00 | 3,300 |
| Apr 8, 2025 | 313.00 | 318.00 | 292.00 | 307.00 | 307.00 | 14,700 |
| Apr 7, 2025 | 263.00 | 293.00 | 251.00 | 265.00 | 265.00 | 28,000 |
| Apr 4, 2025 | 321.00 | 321.00 | 298.00 | 311.00 | 311.00 | 18,100 |
| Apr 3, 2025 | 335.00 | 335.00 | 319.00 | 329.00 | 329.00 | 13,400 |
| Apr 2, 2025 | 341.00 | 342.00 | 335.00 | 340.00 | 340.00 | 6,100 |
| Apr 1, 2025 | 351.00 | 351.00 | 341.00 | 343.00 | 343.00 | 3,200 |
| Mar 31, 2025 | 358.00 | 358.00 | 343.00 | 350.00 | 350.00 | 4,400 |
| Mar 28, 2025 | 352.00 | 354.00 | 352.00 | 353.00 | 353.00 | 2,400 |
| Mar 27, 2025 | 360.00 | 363.00 | 355.00 | 357.00 | 357.00 | 1,600 |
| Mar 26, 2025 | 353.00 | 360.00 | 351.00 | 360.00 | 360.00 | 16,500 |
| Mar 25, 2025 | 355.00 | 358.00 | 350.00 | 350.00 | 350.00 | 3,600 |
| Mar 24, 2025 | 352.00 | 360.00 | 351.00 | 355.00 | 355.00 | 8,600 |
| Mar 21, 2025 | 363.00 | 363.00 | 357.00 | 360.00 | 360.00 | 2,600 |
| Mar 19, 2025 | 362.00 | 363.00 | 360.00 | 360.00 | 360.00 | 5,500 |
| Mar 18, 2025 | 357.00 | 360.00 | 357.00 | 359.00 | 359.00 | 2,600 |
| Mar 17, 2025 | 358.00 | 358.00 | 354.00 | 355.00 | 355.00 | 3,700 |
| Mar 14, 2025 | 354.00 | 355.00 | 350.00 | 350.00 | 350.00 | 3,100 |
| Mar 13, 2025 | 346.00 | 353.00 | 344.00 | 347.00 | 347.00 | 4,300 |
| Mar 12, 2025 | 340.00 | 344.00 | 340.00 | 344.00 | 344.00 | 500 |
| Mar 11, 2025 | 336.00 | 341.00 | 336.00 | 340.00 | 340.00 | 5,400 |
| Mar 10, 2025 | 352.00 | 352.00 | 344.00 | 344.00 | 344.00 | 2,800 |
| Mar 7, 2025 | 341.00 | 344.00 | 340.00 | 344.00 | 344.00 | 1,900 |
| Mar 6, 2025 | 343.00 | 347.00 | 335.00 | 346.00 | 346.00 | 6,500 |
| Mar 5, 2025 | 340.00 | 351.00 | 334.00 | 341.00 | 341.00 | 7,300 |
| Mar 4, 2025 | 344.00 | 347.00 | 339.00 | 341.00 | 341.00 | 8,300 |
| Mar 3, 2025 | 352.00 | 352.00 | 344.00 | 345.00 | 345.00 | 6,700 |
| Feb 28, 2025 | 362.00 | 362.00 | 348.00 | 350.00 | 350.00 | 5,700 |
| Feb 27, 2025 | 348.00 | 364.00 | 348.00 | 357.00 | 357.00 | 4,300 |
| Feb 26, 2025 | 348.00 | 351.00 | 340.00 | 348.00 | 348.00 | 15,600 |
| Feb 25, 2025 | 374.00 | 374.00 | 349.00 | 349.00 | 349.00 | 13,200 |
| Feb 21, 2025 | 369.00 | 372.00 | 364.00 | 372.00 | 372.00 | 5,700 |
| Feb 20, 2025 | 364.00 | 382.00 | 359.00 | 368.00 | 368.00 | 19,100 |
| Feb 19, 2025 | 364.00 | 365.00 | 363.00 | 364.00 | 364.00 | 9,400 |
| Feb 18, 2025 | 365.00 | 365.00 | 355.00 | 355.00 | 355.00 | 2,600 |
| Feb 17, 2025 | 366.00 | 366.00 | 356.00 | 363.00 | 363.00 | 9,400 |
| Feb 14, 2025 | 367.00 | 375.00 | 337.00 | 360.00 | 360.00 | 32,100 |
| Feb 13, 2025 | 378.00 | 388.00 | 376.00 | 381.00 | 381.00 | 18,000 |
| Feb 12, 2025 | 379.00 | 390.00 | 370.00 | 385.00 | 385.00 | 26,900 |
| Feb 10, 2025 | 375.00 | 375.00 | 369.00 | 370.00 | 370.00 | 5,600 |
| Feb 7, 2025 | 360.00 | 372.00 | 357.00 | 371.00 | 371.00 | 10,000 |
| Feb 6, 2025 | 359.00 | 359.00 | 352.00 | 357.00 | 357.00 | 3,000 |
| Feb 5, 2025 | 355.00 | 360.00 | 351.00 | 356.00 | 356.00 | 2,800 |
| Feb 4, 2025 | 355.00 | 360.00 | 351.00 | 355.00 | 355.00 | 4,800 |
| Feb 3, 2025 | 362.00 | 362.00 | 354.00 | 355.00 | 355.00 | 5,500 |
| Jan 31, 2025 | 357.00 | 357.00 | 355.00 | 355.00 | 355.00 | 1,600 |
| Jan 30, 2025 | 354.00 | 360.00 | 353.00 | 358.00 | 358.00 | 2,900 |
| Jan 29, 2025 | 357.00 | 358.00 | 355.00 | 356.00 | 356.00 | 1,800 |
| Jan 28, 2025 | 361.00 | 361.00 | 350.00 | 356.00 | 356.00 | 6,100 |
| Jan 27, 2025 | 359.00 | 364.00 | 358.00 | 364.00 | 364.00 | 10,700 |
| Jan 24, 2025 | 350.00 | 360.00 | 336.00 | 355.00 | 355.00 | 8,000 |
| Jan 23, 2025 | 349.00 | 361.00 | 347.00 | 347.00 | 347.00 | 9,900 |
| Jan 22, 2025 | 339.00 | 355.00 | 333.00 | 349.00 | 349.00 | 11,900 |
| Jan 21, 2025 | 338.00 | 346.00 | 338.00 | 340.00 | 340.00 | 6,200 |
| Jan 20, 2025 | 334.00 | 342.00 | 328.00 | 338.00 | 338.00 | 7,800 |
| Jan 17, 2025 | 330.00 | 333.00 | 329.00 | 332.00 | 332.00 | 1,300 |
| Jan 16, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 1,300 |
| Jan 15, 2025 | 329.00 | 333.00 | 329.00 | 332.00 | 332.00 | 2,200 |
| Jan 14, 2025 | 339.00 | 339.00 | 329.00 | 329.00 | 329.00 | 3,300 |
| Jan 10, 2025 | 333.00 | 337.00 | 332.00 | 336.00 | 336.00 | 3,600 |
| Jan 9, 2025 | 342.00 | 342.00 | 337.00 | 337.00 | 337.00 | 2,800 |
| Jan 8, 2025 | 342.00 | 349.00 | 337.00 | 342.00 | 342.00 | 11,700 |
| Jan 7, 2025 | 333.00 | 342.00 | 332.00 | 341.00 | 341.00 | 11,800 |
| Jan 6, 2025 | 329.00 | 329.00 | 327.00 | 329.00 | 329.00 | 5,000 |
| Dec 30, 2024 | 322.00 | 334.00 | 322.00 | 327.00 | 327.00 | 17,500 |
| Dec 27, 2024 | 320.00 | 327.00 | 319.00 | 324.00 | 324.00 | 12,200 |
| Dec 26, 2024 | 324.00 | 324.00 | 317.00 | 319.00 | 319.00 | 8,900 |
| Dec 25, 2024 | 308.00 | 321.00 | 306.00 | 320.00 | 320.00 | 27,600 |
| Dec 24, 2024 | 313.00 | 314.00 | 307.00 | 307.00 | 307.00 | 17,000 |
| Dec 23, 2024 | 311.00 | 329.00 | 311.00 | 314.00 | 314.00 | 40,400 |
| Dec 20, 2024 | 312.00 | 322.00 | 312.00 | 312.00 | 312.00 | 21,200 |
| Dec 19, 2024 | 303.00 | 312.00 | 303.00 | 311.00 | 311.00 | 20,200 |
| Dec 18, 2024 | 314.00 | 319.00 | 312.00 | 317.00 | 317.00 | 13,000 |
| Dec 17, 2024 | 323.00 | 323.00 | 314.00 | 315.00 | 315.00 | 14,500 |
| Dec 16, 2024 | 321.00 | 340.00 | 316.00 | 324.00 | 324.00 | 67,700 |
| Dec 13, 2024 | 330.00 | 330.00 | 321.00 | 324.00 | 324.00 | 15,600 |
| Dec 12, 2024 | 329.00 | 333.00 | 328.00 | 330.00 | 330.00 | 5,800 |
| Dec 11, 2024 | 334.00 | 334.00 | 329.00 | 332.00 | 332.00 | 5,500 |
| Dec 10, 2024 | 332.00 | 333.00 | 326.00 | 331.00 | 331.00 | 5,700 |
| Dec 9, 2024 | 329.00 | 330.00 | 322.00 | 329.00 | 329.00 | 7,100 |
| Dec 6, 2024 | 334.00 | 340.00 | 324.00 | 324.00 | 324.00 | 23,500 |
| Dec 5, 2024 | 335.00 | 362.00 | 332.00 | 342.00 | 342.00 | 19,700 |
| Dec 4, 2024 | 336.00 | 340.00 | 335.00 | 335.00 | 335.00 | 2,400 |
| Dec 3, 2024 | 332.00 | 338.00 | 332.00 | 338.00 | 338.00 | 6,600 |
| Dec 2, 2024 | 334.00 | 336.00 | 330.00 | 334.00 | 334.00 | 12,100 |
| Nov 29, 2024 | 342.00 | 342.00 | 333.00 | 336.00 | 336.00 | 9,800 |
| Nov 28, 2024 | 339.00 | 342.00 | 339.00 | 342.00 | 342.00 | 4,800 |
| Nov 27, 2024 | 347.00 | 354.00 | 342.00 | 342.00 | 342.00 | 4,800 |
| Nov 26, 2024 | 339.00 | 380.00 | 336.00 | 345.00 | 345.00 | 56,600 |
| Nov 25, 2024 | 347.00 | 348.00 | 338.00 | 338.00 | 338.00 | 20,400 |
| Nov 22, 2024 | 347.00 | 347.00 | 344.00 | 347.00 | 347.00 | 2,000 |
| Nov 21, 2024 | 347.00 | 347.00 | 344.00 | 347.00 | 347.00 | 2,900 |
| Nov 20, 2024 | 347.00 | 350.00 | 347.00 | 350.00 | 350.00 | 1,400 |
| Nov 19, 2024 | 350.00 | 351.00 | 347.00 | 349.00 | 349.00 | 3,700 |
| Nov 18, 2024 | 357.00 | 357.00 | 347.00 | 349.00 | 349.00 | 6,500 |
| Nov 15, 2024 | 358.00 | 358.00 | 351.00 | 356.00 | 356.00 | 1,600 |
| Nov 14, 2024 | 341.00 | 368.00 | 341.00 | 358.00 | 358.00 | 16,600 |
| Nov 13, 2024 | 349.00 | 352.00 | 338.00 | 343.00 | 343.00 | 11,700 |
| Nov 12, 2024 | 343.00 | 348.00 | 343.00 | 348.00 | 348.00 | 3,000 |
| Nov 11, 2024 | 344.00 | 347.00 | 343.00 | 343.00 | 343.00 | 2,600 |
| Nov 8, 2024 | 344.00 | 348.00 | 341.00 | 344.00 | 344.00 | 7,600 |
| Nov 7, 2024 | 343.00 | 347.00 | 343.00 | 344.00 | 344.00 | 2,200 |
| Nov 6, 2024 | 345.00 | 349.00 | 344.00 | 348.00 | 348.00 | 1,900 |
| Nov 5, 2024 | 350.00 | 350.00 | 341.00 | 347.00 | 347.00 | 3,900 |
| Nov 1, 2024 | 346.00 | 346.00 | 342.00 | 342.00 | 342.00 | 4,600 |
| Oct 31, 2024 | 347.00 | 348.00 | 345.00 | 345.00 | 345.00 | 2,700 |
| Oct 30, 2024 | 345.00 | 348.00 | 345.00 | 347.00 | 347.00 | 6,100 |
| Oct 29, 2024 | 350.00 | 351.00 | 343.00 | 347.00 | 347.00 | 11,600 |
| Oct 28, 2024 | 362.00 | 383.00 | 340.00 | 357.00 | 357.00 | 42,000 |
| Oct 25, 2024 | 362.00 | 368.00 | 362.00 | 362.00 | 362.00 | 1,400 |
| Oct 24, 2024 | 365.00 | 371.00 | 361.00 | 362.00 | 362.00 | 3,500 |
| Oct 23, 2024 | 361.00 | 365.00 | 360.00 | 365.00 | 365.00 | 3,500 |
| Oct 22, 2024 | 367.00 | 367.00 | 359.00 | 362.00 | 362.00 | 9,400 |
| Oct 21, 2024 | 361.00 | 361.00 | 356.00 | 360.00 | 360.00 | 3,500 |
| Oct 18, 2024 | 363.00 | 366.00 | 360.00 | 361.00 | 361.00 | 3,500 |
| Oct 17, 2024 | 369.00 | 370.00 | 363.00 | 363.00 | 363.00 | 5,700 |
| Oct 16, 2024 | 371.00 | 371.00 | 368.00 | 369.00 | 369.00 | 1,000 |
| Oct 15, 2024 | 375.00 | 375.00 | 371.00 | 371.00 | 371.00 | 2,400 |
| Oct 11, 2024 | 375.00 | 376.00 | 365.00 | 370.00 | 370.00 | 9,200 |
| Oct 10, 2024 | 379.00 | 380.00 | 378.00 | 380.00 | 380.00 | 1,600 |
| Oct 9, 2024 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | 700 |
| Oct 8, 2024 | 382.00 | 382.00 | 379.00 | 379.00 | 379.00 | 1,600 |
| Oct 7, 2024 | 383.00 | 384.00 | 378.00 | 378.00 | 378.00 | 4,300 |
| Oct 4, 2024 | 374.00 | 382.00 | 374.00 | 376.00 | 376.00 | 4,500 |
| Oct 3, 2024 | 372.00 | 376.00 | 370.00 | 372.00 | 372.00 | 4,400 |
| Oct 2, 2024 | 388.00 | 388.00 | 372.00 | 372.00 | 372.00 | 5,600 |
| Oct 1, 2024 | 379.00 | 389.00 | 379.00 | 380.00 | 380.00 | 4,000 |
| Sep 30, 2024 | 379.00 | 386.00 | 379.00 | 382.00 | 382.00 | 6,900 |
| Sep 27, 2024 | 384.00 | 399.00 | 379.00 | 390.00 | 390.00 | 14,500 |
| Sep 26, 2024 | 408.00 | 409.00 | 400.00 | 408.00 | 408.00 | 20,700 |
| Sep 25, 2024 | 411.00 | 414.00 | 405.00 | 406.00 | 406.00 | 22,000 |
| Sep 24, 2024 | 410.00 | 412.00 | 410.00 | 411.00 | 411.00 | 6,900 |
| Sep 20, 2024 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | 4,200 |
| Sep 19, 2024 | 405.00 | 409.00 | 405.00 | 406.00 | 406.00 | 7,300 |
| Sep 18, 2024 | 409.00 | 410.00 | 406.00 | 408.00 | 408.00 | 3,700 |
| Sep 17, 2024 | 405.00 | 409.00 | 405.00 | 409.00 | 409.00 | 5,100 |
| Sep 13, 2024 | 411.00 | 411.00 | 400.00 | 410.00 | 410.00 | 6,900 |
| Sep 12, 2024 | 404.00 | 413.00 | 404.00 | 411.00 | 411.00 | 3,500 |
| Sep 11, 2024 | 410.00 | 411.00 | 403.00 | 404.00 | 404.00 | 3,700 |
| Sep 10, 2024 | 410.00 | 416.00 | 409.00 | 410.00 | 410.00 | 2,200 |
| Sep 9, 2024 | 415.00 | 423.00 | 405.00 | 409.00 | 409.00 | 10,900 |
| Sep 6, 2024 | 426.00 | 426.00 | 413.00 | 415.00 | 415.00 | 3,600 |
| Sep 5, 2024 | 418.00 | 422.00 | 414.00 | 422.00 | 422.00 | 5,800 |
| Sep 4, 2024 | 425.00 | 428.00 | 411.00 | 414.00 | 414.00 | 15,400 |
| Sep 3, 2024 | 430.00 | 430.00 | 424.00 | 425.00 | 425.00 | 5,200 |
| Sep 2, 2024 | 425.00 | 430.00 | 420.00 | 420.00 | 420.00 | 4,200 |
| Aug 30, 2024 | 416.00 | 440.00 | 416.00 | 425.00 | 425.00 | 26,300 |
| Aug 29, 2024 | 414.00 | 417.00 | 408.00 | 408.00 | 408.00 | 3,800 |
| Aug 28, 2024 | 416.00 | 416.00 | 402.00 | 409.00 | 409.00 | 3,700 |
| Aug 27, 2024 | 412.00 | 419.00 | 409.00 | 416.00 | 416.00 | 6,300 |
| Aug 26, 2024 | 400.00 | 417.00 | 400.00 | 410.00 | 410.00 | 7,900 |
| Aug 23, 2024 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | 4,200 |
| Aug 22, 2024 | 400.00 | 400.00 | 392.00 | 395.00 | 395.00 | 7,100 |
| Aug 21, 2024 | 396.00 | 404.00 | 394.00 | 400.00 | 400.00 | 9,200 |
| Aug 20, 2024 | 393.00 | 406.00 | 390.00 | 395.00 | 395.00 | 19,300 |
| Aug 19, 2024 | 404.00 | 404.00 | 389.00 | 393.00 | 393.00 | 15,200 |
| Aug 16, 2024 | 391.00 | 395.00 | 379.00 | 388.00 | 388.00 | 13,900 |
| Aug 15, 2024 | 390.00 | 390.00 | 378.00 | 386.00 | 386.00 | 26,000 |
| Aug 14, 2024 | 405.00 | 405.00 | 380.00 | 390.00 | 390.00 | 15,400 |
| Aug 13, 2024 | 405.00 | 412.00 | 380.00 | 404.00 | 404.00 | 26,500 |
| Aug 9, 2024 | 400.00 | 425.00 | 400.00 | 421.00 | 421.00 | 15,500 |
| Aug 8, 2024 | 365.00 | 393.00 | 365.00 | 388.00 | 388.00 | 19,900 |
| Aug 7, 2024 | 381.00 | 395.00 | 370.00 | 381.00 | 381.00 | 22,400 |
| Aug 6, 2024 | 365.00 | 385.00 | 350.00 | 376.00 | 376.00 | 23,600 |
| Aug 5, 2024 | 382.00 | 398.00 | 355.00 | 355.00 | 355.00 | 43,600 |
| Aug 2, 2024 | 438.00 | 441.00 | 411.00 | 423.00 | 423.00 | 28,900 |
| Aug 1, 2024 | 467.00 | 471.00 | 451.00 | 454.00 | 454.00 | 12,900 |
| Jul 31, 2024 | 469.00 | 470.00 | 466.00 | 470.00 | 470.00 | 4,200 |
| Jul 30, 2024 | 471.00 | 472.00 | 462.00 | 472.00 | 472.00 | 10,600 |
| Jul 29, 2024 | 466.00 | 473.00 | 464.00 | 471.00 | 471.00 | 6,600 |
| Jul 26, 2024 | 460.00 | 471.00 | 460.00 | 464.00 | 464.00 | 2,800 |
| Jul 25, 2024 | 460.00 | 465.00 | 456.00 | 460.00 | 460.00 | 18,800 |
| Jul 24, 2024 | 473.00 | 473.00 | 464.00 | 466.00 | 466.00 | 2,000 |
| Jul 23, 2024 | 469.00 | 477.00 | 469.00 | 469.00 | 469.00 | 6,800 |
| Jul 22, 2024 | 466.00 | 470.00 | 460.00 | 467.00 | 467.00 | 7,900 |
| Jul 19, 2024 | 473.00 | 473.00 | 465.00 | 466.00 | 466.00 | 5,400 |
| Jul 18, 2024 | 466.00 | 472.00 | 465.00 | 471.00 | 471.00 | 13,600 |
| Jul 17, 2024 | 469.00 | 475.00 | 467.00 | 470.00 | 470.00 | 8,500 |
| Jul 16, 2024 | 474.00 | 474.00 | 465.00 | 470.00 | 470.00 | 12,400 |
| Jul 12, 2024 | 475.00 | 475.00 | 460.00 | 460.00 | 460.00 | 18,800 |
| Jul 11, 2024 | 477.00 | 480.00 | 461.00 | 477.00 | 477.00 | 55,800 |
| Jul 10, 2024 | 455.00 | 517.00 | 455.00 | 484.00 | 484.00 | 498,700 |
| Jul 9, 2024 | 443.00 | 455.00 | 443.00 | 447.00 | 447.00 | 10,600 |
| Jul 8, 2024 | 442.00 | 450.00 | 441.00 | 443.00 | 443.00 | 5,900 |
| Jul 5, 2024 | 442.00 | 443.00 | 440.00 | 440.00 | 440.00 | 2,600 |
| Jul 4, 2024 | 445.00 | 446.00 | 438.00 | 438.00 | 438.00 | 8,700 |
| Jul 3, 2024 | 444.00 | 448.00 | 443.00 | 444.00 | 444.00 | 8,600 |
| Jul 2, 2024 | 454.00 | 454.00 | 441.00 | 446.00 | 446.00 | 15,500 |
| Jul 1, 2024 | 434.00 | 507.00 | 434.00 | 454.00 | 454.00 | 189,700 |
| Jun 28, 2024 | 438.00 | 438.00 | 433.00 | 434.00 | 434.00 | 1,000 |
| Jun 27, 2024 | 435.00 | 438.00 | 433.00 | 438.00 | 438.00 | 2,700 |
| Jun 26, 2024 | 434.00 | 435.00 | 431.00 | 435.00 | 435.00 | 5,700 |
| Jun 25, 2024 | 432.00 | 434.00 | 430.00 | 434.00 | 434.00 | 2,400 |
| Jun 24, 2024 | 440.00 | 440.00 | 423.00 | 430.00 | 430.00 | 3,200 |
| Jun 21, 2024 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 700 |
| Jun 20, 2024 | 438.00 | 442.00 | 433.00 | 442.00 | 442.00 | 2,000 |
| Jun 19, 2024 | 436.00 | 440.00 | 429.00 | 440.00 | 440.00 | 10,600 |
| Jun 18, 2024 | 439.00 | 439.00 | 431.00 | 437.00 | 437.00 | 1,400 |
| Jun 17, 2024 | 431.00 | 433.00 | 431.00 | 431.00 | 431.00 | 2,700 |
| Jun 14, 2024 | 431.00 | 435.00 | 431.00 | 434.00 | 434.00 | 1,300 |
| Jun 13, 2024 | 440.00 | 440.00 | 432.00 | 434.00 | 434.00 | 3,200 |
| Jun 12, 2024 | 445.00 | 445.00 | 429.00 | 440.00 | 440.00 | 4,500 |
| Jun 11, 2024 | 433.00 | 437.00 | 432.00 | 437.00 | 437.00 | 3,300 |
| Jun 10, 2024 | 429.00 | 434.00 | 423.00 | 433.00 | 433.00 | 6,900 |
| Jun 7, 2024 | 426.00 | 428.00 | 420.00 | 422.00 | 422.00 | 3,100 |
| Jun 6, 2024 | 430.00 | 430.00 | 421.00 | 421.00 | 421.00 | 3,600 |
| Jun 5, 2024 | 433.00 | 433.00 | 425.00 | 429.00 | 429.00 | 3,600 |
| Jun 4, 2024 | 424.00 | 433.00 | 424.00 | 433.00 | 433.00 | 2,100 |
| Jun 3, 2024 | 425.00 | 430.00 | 420.00 | 424.00 | 424.00 | 5,100 |
| May 31, 2024 | 428.00 | 428.00 | 425.00 | 425.00 | 425.00 | 4,200 |
| May 30, 2024 | 428.00 | 429.00 | 426.00 | 427.00 | 427.00 | 1,500 |
| May 29, 2024 | 432.00 | 438.00 | 430.00 | 431.00 | 431.00 | 1,100 |
| May 28, 2024 | 434.00 | 436.00 | 428.00 | 429.00 | 429.00 | 5,800 |
| May 27, 2024 | 429.00 | 456.00 | 426.00 | 434.00 | 434.00 | 20,300 |
| May 24, 2024 | 430.00 | 430.00 | 423.00 | 425.00 | 425.00 | 8,600 |
| May 23, 2024 | 437.00 | 437.00 | 430.00 | 430.00 | 430.00 | 7,700 |
| May 22, 2024 | 442.00 | 442.00 | 433.00 | 437.00 | 437.00 | 4,600 |
| May 21, 2024 | 440.00 | 445.00 | 435.00 | 443.00 | 443.00 | 4,800 |
| May 20, 2024 | 447.00 | 447.00 | 435.00 | 440.00 | 440.00 | 11,600 |
| May 17, 2024 | 440.00 | 447.00 | 434.00 | 447.00 | 447.00 | 7,800 |
| May 16, 2024 | 459.00 | 460.00 | 439.00 | 440.00 | 440.00 | 6,300 |
| May 15, 2024 | 485.00 | 485.00 | 449.00 | 452.00 | 452.00 | 10,700 |
| May 14, 2024 | 452.00 | 476.00 | 445.00 | 468.00 | 468.00 | 12,400 |
| May 13, 2024 | 436.00 | 446.00 | 433.00 | 437.00 | 437.00 | 2,400 |
| May 10, 2024 | 437.00 | 448.00 | 431.00 | 437.00 | 437.00 | 5,700 |
| May 9, 2024 | 450.00 | 452.00 | 436.00 | 436.00 | 436.00 | 9,600 |
| May 8, 2024 | 445.00 | 450.00 | 445.00 | 449.00 | 449.00 | 1,700 |
| May 7, 2024 | 443.00 | 446.00 | 438.00 | 441.00 | 441.00 | 3,300 |
| May 2, 2024 | 435.00 | 438.00 | 430.00 | 438.00 | 438.00 | 3,800 |
| May 1, 2024 | 432.00 | 443.00 | 432.00 | 437.00 | 437.00 | 1,400 |
| Apr 30, 2024 | 428.00 | 444.00 | 428.00 | 437.00 | 437.00 | 6,000 |
| Apr 26, 2024 | 434.00 | 437.00 | 431.00 | 435.00 | 435.00 | 3,200 |
| Apr 25, 2024 | 440.00 | 441.00 | 431.00 | 432.00 | 432.00 | 8,500 |
| Apr 24, 2024 | 450.00 | 456.00 | 443.00 | 443.00 | 443.00 | 5,900 |
| Apr 23, 2024 | 454.00 | 459.00 | 448.00 | 448.00 | 448.00 | 10,500 |
| Apr 22, 2024 | 474.00 | 478.00 | 446.00 | 452.00 | 452.00 | 15,800 |
Related Tickers
8070.T Tokyo Sangyo Co., Ltd.
693.00
+1.46%
9896.T JK Holdings Co., Ltd.
1,014.00
+0.90%
8081.T Kanaden Corporation
1,456.00
+1.32%
SHMWF ShinMaywa Industries, Ltd.
8.71
0.00%
7224.T ShinMaywa Industries, Ltd.
1,278.00
+0.47%
3401.T Teijin Limited
1,166.50
+1.21%
RCMT RCM Technologies, Inc.
16.42
-0.91%
MATW Matthews International Corporation
19.48
+0.52%
MARUY Marubeni Corporation
171.28
+6.54%
MITSY Mitsui & Co., Ltd.
384.00
+4.06%