Unlock stock picks and a broker-level newsfeed that powers Wall Street.
157.00
+17.00
+(12.14%)
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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 145.00 | 157.00 | 143.00 | 157.00 | 157.00 | 56,578,600 |
| Mar 11, 2025 | 131.00 | 144.00 | 126.00 | 140.00 | 140.00 | 40,024,400 |
| Mar 10, 2025 | 143.00 | 151.00 | 134.00 | 135.00 | 135.00 | 39,192,100 |
| Mar 7, 2025 | 148.00 | 169.00 | 137.00 | 143.00 | 143.00 | 78,841,900 |
| Mar 6, 2025 | 126.00 | 139.00 | 121.00 | 131.00 | 131.00 | 45,796,500 |
| Mar 5, 2025 | 114.00 | 143.00 | 112.00 | 133.00 | 133.00 | 86,280,800 |
| Mar 4, 2025 | 96.00 | 111.00 | 93.00 | 106.00 | 106.00 | 58,711,800 |
| Mar 3, 2025 | 84.00 | 92.00 | 80.00 | 91.00 | 91.00 | 35,208,900 |
| Feb 28, 2025 | 85.00 | 95.00 | 78.00 | 82.00 | 82.00 | 46,792,400 |
| Feb 27, 2025 | 82.00 | 85.00 | 76.00 | 82.00 | 82.00 | 20,797,300 |
| Feb 26, 2025 | 80.00 | 87.00 | 76.00 | 80.00 | 80.00 | 21,660,300 |
| Feb 25, 2025 | 66.00 | 87.00 | 66.00 | 82.00 | 82.00 | 29,537,500 |
| Feb 21, 2025 | 77.00 | 83.00 | 67.00 | 68.00 | 68.00 | 31,183,700 |
| Feb 20, 2025 | 82.00 | 85.00 | 76.00 | 77.00 | 77.00 | 29,855,900 |
| Feb 19, 2025 | 71.00 | 92.00 | 70.00 | 82.00 | 82.00 | 69,026,600 |
| Feb 18, 2025 | 74.00 | 81.00 | 69.00 | 75.00 | 75.00 | 42,465,800 |
| Feb 17, 2025 | 68.00 | 78.00 | 61.00 | 73.00 | 73.00 | 60,891,400 |
| Feb 14, 2025 | 48.00 | 65.00 | 47.00 | 65.00 | 65.00 | 29,406,300 |
| Feb 13, 2025 | 48.00 | 58.00 | 45.00 | 46.00 | 46.00 | 40,820,200 |
| Feb 12, 2025 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | 4,469,200 |
| Feb 10, 2025 | 40.00 | 44.00 | 40.00 | 43.00 | 43.00 | 5,692,400 |
| Feb 7, 2025 | 41.00 | 41.00 | 38.00 | 39.00 | 39.00 | 6,152,400 |
| Feb 6, 2025 | 39.00 | 43.00 | 38.00 | 42.00 | 42.00 | 5,535,600 |
| Feb 5, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 6,172,500 |
| Feb 4, 2025 | 41.00 | 42.00 | 38.00 | 39.00 | 39.00 | 8,669,300 |
| Feb 3, 2025 | 41.00 | 43.00 | 40.00 | 41.00 | 41.00 | 6,772,900 |
| Jan 31, 2025 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | 7,183,300 |
| Jan 30, 2025 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | 6,079,000 |
| Jan 29, 2025 | 46.00 | 48.00 | 42.00 | 43.00 | 43.00 | 21,112,400 |
| Jan 28, 2025 | 40.00 | 45.00 | 40.00 | 42.00 | 42.00 | 14,059,100 |
| Jan 27, 2025 | 46.00 | 48.00 | 41.00 | 41.00 | 41.00 | 16,882,800 |
| Jan 24, 2025 | 50.00 | 51.00 | 45.00 | 48.00 | 48.00 | 15,541,800 |
| Jan 23, 2025 | 49.00 | 58.00 | 49.00 | 52.00 | 52.00 | 41,500,900 |
| Jan 22, 2025 | 50.00 | 50.00 | 46.00 | 47.00 | 47.00 | 19,114,200 |
| Jan 21, 2025 | 44.00 | 52.00 | 42.00 | 50.00 | 50.00 | 25,961,400 |
| Jan 20, 2025 | 47.00 | 50.00 | 45.00 | 45.00 | 45.00 | 12,043,100 |
| Jan 17, 2025 | 40.00 | 48.00 | 38.00 | 48.00 | 48.00 | 20,826,400 |
| Jan 16, 2025 | 50.00 | 52.00 | 39.00 | 43.00 | 43.00 | 25,477,600 |
| Jan 15, 2025 | 38.00 | 46.00 | 37.00 | 44.00 | 44.00 | 42,325,000 |
| Jan 14, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 195,100 |
| Jan 10, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 270,400 |
| Jan 9, 2025 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | 776,600 |
| Jan 8, 2025 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 462,100 |
| Jan 7, 2025 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 312,600 |
| Jan 6, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 154,000 |
| Dec 30, 2024 | 29.00 | 31.00 | 29.00 | 29.00 | 29.00 | 897,500 |
| Dec 27, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 165,300 |
| Dec 26, 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 1,675,600 |
| Dec 25, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 260,100 |
| Dec 24, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 286,400 |
| Dec 23, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 800,300 |
| Dec 20, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 154,500 |
| Dec 19, 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 464,400 |
| Dec 18, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 405,200 |
| Dec 17, 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 785,400 |
| Dec 16, 2024 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | 653,000 |
| Dec 13, 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 1,912,800 |
| Dec 12, 2024 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | 927,600 |
| Dec 11, 2024 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 177,100 |
| Dec 10, 2024 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 515,800 |
| Dec 9, 2024 | 32.00 | 32.00 | 30.00 | 32.00 | 32.00 | 921,300 |
| Dec 6, 2024 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 588,500 |
| Dec 5, 2024 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | 2,054,500 |
| Dec 4, 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 1,105,100 |
| Dec 3, 2024 | 33.00 | 35.00 | 32.00 | 32.00 | 32.00 | 3,171,300 |
| Dec 2, 2024 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | 1,330,500 |
| Nov 29, 2024 | 34.00 | 34.00 | 30.00 | 32.00 | 32.00 | 3,037,000 |
| Nov 28, 2024 | 31.00 | 35.00 | 30.00 | 33.00 | 33.00 | 4,868,800 |
| Nov 27, 2024 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | 814,600 |
| Nov 26, 2024 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 2,176,800 |
| Nov 25, 2024 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 871,600 |
| Nov 22, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 125,700 |
| Nov 21, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 148,300 |
| Nov 20, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 83,200 |
| Nov 19, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 87,000 |
| Nov 18, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 103,900 |
| Nov 15, 2024 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | 668,400 |
| Nov 14, 2024 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 65,200 |
| Nov 13, 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 670,300 |
| Nov 12, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 211,100 |
| Nov 11, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 82,200 |
| Nov 8, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 278,700 |
| Nov 7, 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 307,500 |
| Nov 6, 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 336,500 |
| Nov 5, 2024 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | 455,100 |
| Nov 1, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 780,300 |
| Oct 31, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 82,100 |
| Oct 30, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 284,700 |
| Oct 29, 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 197,200 |
| Oct 28, 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 706,600 |
| Oct 25, 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 155,700 |
| Oct 24, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 201,800 |
| Oct 23, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 312,100 |
| Oct 22, 2024 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | 475,300 |
| Oct 21, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 103,600 |
| Oct 18, 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 308,000 |
| Oct 17, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 152,600 |
| Oct 16, 2024 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 596,700 |
| Oct 15, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 140,900 |
| Oct 11, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 168,400 |
| Oct 10, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 251,200 |
| Oct 9, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 88,500 |
| Oct 8, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 110,800 |
| Oct 7, 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 140,400 |
| Oct 4, 2024 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | 315,300 |
| Oct 3, 2024 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | 1,170,400 |
| Oct 2, 2024 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | 288,600 |
| Oct 1, 2024 | 29.00 | 32.00 | 29.00 | 31.00 | 31.00 | 1,332,600 |
| Sep 30, 2024 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 321,600 |
| Sep 27, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 247,000 |
| Sep 26, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 137,700 |
| Sep 25, 2024 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 1,759,700 |
| Sep 24, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 206,000 |
| Sep 20, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 100,300 |
| Sep 19, 2024 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 1,010,900 |
| Sep 18, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 339,300 |
| Sep 17, 2024 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | 266,800 |
| Sep 13, 2024 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 491,000 |
| Sep 12, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 82,200 |
| Sep 11, 2024 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | 690,600 |
| Sep 10, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 49,600 |
| Sep 9, 2024 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | 429,400 |
| Sep 6, 2024 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | 690,500 |
| Sep 5, 2024 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 785,300 |
| Sep 4, 2024 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 854,500 |
| Sep 3, 2024 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 140,200 |
| Sep 2, 2024 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | 1,246,400 |
| Aug 30, 2024 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 492,900 |
| Aug 29, 2024 | 31.00 | 33.00 | 30.00 | 33.00 | 33.00 | 1,157,400 |
| Aug 28, 2024 | 28.00 | 31.00 | 28.00 | 31.00 | 31.00 | 1,814,100 |
| Aug 27, 2024 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 917,100 |
| Aug 26, 2024 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 513,200 |
| Aug 23, 2024 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 1,132,200 |
| Aug 22, 2024 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 226,400 |
| Aug 21, 2024 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 415,000 |
| Aug 20, 2024 | 31.00 | 33.00 | 31.00 | 31.00 | 31.00 | 804,000 |
| Aug 19, 2024 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | 499,400 |
| Aug 16, 2024 | 31.00 | 33.00 | 30.00 | 32.00 | 32.00 | 915,500 |
| Aug 15, 2024 | 31.00 | 33.00 | 30.00 | 32.00 | 32.00 | 1,301,900 |
| Aug 14, 2024 | 29.00 | 31.00 | 28.00 | 31.00 | 31.00 | 1,061,800 |
| Aug 13, 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 413,700 |
| Aug 9, 2024 | 29.00 | 30.00 | 27.00 | 28.00 | 28.00 | 1,101,500 |
| Aug 8, 2024 | 28.00 | 29.00 | 27.00 | 29.00 | 29.00 | 878,000 |
| Aug 7, 2024 | 25.00 | 29.00 | 25.00 | 27.00 | 27.00 | 1,958,000 |
| Aug 6, 2024 | 25.00 | 28.00 | 25.00 | 26.00 | 26.00 | 2,698,600 |
| Aug 5, 2024 | 30.00 | 30.00 | 20.00 | 23.00 | 23.00 | 6,422,800 |
| Aug 2, 2024 | 34.00 | 35.00 | 31.00 | 32.00 | 32.00 | 3,182,100 |
| Aug 1, 2024 | 32.00 | 35.00 | 31.00 | 35.00 | 35.00 | 3,713,800 |
| Jul 31, 2024 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 1,777,400 |
| Jul 30, 2024 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | 701,300 |
| Jul 29, 2024 | 31.00 | 33.00 | 31.00 | 31.00 | 31.00 | 1,678,200 |
| Jul 26, 2024 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 1,418,800 |
| Jul 25, 2024 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 612,400 |
| Jul 24, 2024 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 1,503,900 |
| Jul 23, 2024 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 1,585,800 |
| Jul 22, 2024 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 741,300 |
| Jul 19, 2024 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | 879,200 |
| Jul 18, 2024 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | 304,800 |
| Jul 17, 2024 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | 281,500 |
| Jul 16, 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 279,400 |
| Jul 12, 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 694,600 |
| Jul 11, 2024 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | 1,869,100 |
| Jul 10, 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 378,200 |
| Jul 9, 2024 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 442,400 |
| Jul 8, 2024 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 321,300 |
| Jul 5, 2024 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 1,726,800 |
| Jul 4, 2024 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | 1,137,000 |
| Jul 3, 2024 | 34.00 | 37.00 | 32.00 | 34.00 | 34.00 | 7,584,400 |
| Jul 2, 2024 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 450,700 |
| Jul 1, 2024 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 445,400 |
| Jun 28, 2024 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | 2,583,900 |
| Jun 27, 2024 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | 2,320,300 |
| Jun 26, 2024 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | 2,016,300 |
| Jun 25, 2024 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | 2,313,600 |
| Jun 24, 2024 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | 1,336,800 |
| Jun 21, 2024 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | 1,422,800 |
| Jun 20, 2024 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 2,741,700 |
| Jun 19, 2024 | 34.00 | 34.00 | 30.00 | 31.00 | 31.00 | 7,473,800 |
| Jun 18, 2024 | 35.00 | 36.00 | 34.00 | 34.00 | 34.00 | 3,152,800 |
| Jun 17, 2024 | 36.00 | 38.00 | 34.00 | 36.00 | 36.00 | 25,338,900 |
| Jun 14, 2024 | 50.00 | 57.00 | 48.00 | 56.00 | 56.00 | 9,058,000 |
| Jun 13, 2024 | 44.00 | 55.00 | 42.00 | 49.00 | 49.00 | 16,924,200 |
| Jun 12, 2024 | 39.00 | 45.00 | 39.00 | 45.00 | 45.00 | 5,233,300 |
| Jun 11, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 1,138,100 |
| Jun 10, 2024 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 565,300 |
| Jun 7, 2024 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | 1,084,800 |
| Jun 6, 2024 | 40.00 | 42.00 | 39.00 | 40.00 | 40.00 | 1,685,100 |
| Jun 5, 2024 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | 994,200 |
| Jun 4, 2024 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | 1,589,900 |
| Jun 3, 2024 | 41.00 | 43.00 | 41.00 | 41.00 | 41.00 | 941,900 |
| May 31, 2024 | 39.00 | 42.00 | 39.00 | 41.00 | 41.00 | 1,047,400 |
| May 30, 2024 | 42.00 | 43.00 | 39.00 | 39.00 | 39.00 | 4,733,800 |
| May 29, 2024 | 41.00 | 45.00 | 41.00 | 43.00 | 43.00 | 2,800,400 |
| May 28, 2024 | 44.00 | 46.00 | 41.00 | 41.00 | 41.00 | 4,974,200 |
| May 27, 2024 | 40.00 | 48.00 | 39.00 | 45.00 | 45.00 | 7,527,300 |
| May 24, 2024 | 38.00 | 46.00 | 38.00 | 41.00 | 41.00 | 8,635,800 |
| May 23, 2024 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | 1,805,600 |
| May 22, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,473,500 |
| May 21, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,205,700 |
| May 20, 2024 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | 868,000 |
| May 17, 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 367,300 |
| May 16, 2024 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | 2,963,700 |
| May 15, 2024 | 41.00 | 42.00 | 39.00 | 40.00 | 40.00 | 843,000 |
| May 14, 2024 | 40.00 | 42.00 | 39.00 | 41.00 | 41.00 | 994,900 |
| May 13, 2024 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 1,686,900 |
| May 10, 2024 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | 820,100 |
| May 9, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 558,200 |
| May 8, 2024 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | 537,600 |
| May 7, 2024 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | 784,200 |
| May 2, 2024 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | 888,100 |
| May 1, 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 1,129,500 |
| Apr 30, 2024 | 42.00 | 43.00 | 40.00 | 40.00 | 40.00 | 2,231,500 |
| Apr 26, 2024 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2,010,700 |
| Apr 25, 2024 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | 744,700 |
| Apr 24, 2024 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 1,607,400 |
| Apr 23, 2024 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 1,937,200 |
| Apr 22, 2024 | 41.00 | 43.00 | 39.00 | 42.00 | 42.00 | 2,519,900 |
| Apr 19, 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2,088,500 |
| Apr 18, 2024 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | 2,612,400 |
| Apr 17, 2024 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | 2,015,200 |
| Apr 16, 2024 | 44.00 | 44.00 | 41.00 | 42.00 | 42.00 | 2,834,900 |
| Apr 15, 2024 | 42.00 | 46.00 | 41.00 | 44.00 | 44.00 | 4,738,800 |
| Apr 12, 2024 | 48.00 | 48.00 | 43.00 | 44.00 | 44.00 | 3,975,000 |
| Apr 11, 2024 | 47.00 | 49.00 | 45.00 | 47.00 | 47.00 | 3,746,000 |
| Apr 10, 2024 | 51.00 | 62.00 | 46.00 | 46.00 | 46.00 | 29,666,100 |
| Apr 9, 2024 | 48.00 | 52.00 | 42.00 | 47.00 | 47.00 | 26,213,800 |
| Apr 8, 2024 | 39.00 | 40.00 | 37.00 | 38.00 | 38.00 | 1,357,100 |
| Apr 5, 2024 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 977,500 |
| Apr 4, 2024 | 41.00 | 41.00 | 38.00 | 40.00 | 40.00 | 821,000 |
| Apr 3, 2024 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | 796,400 |
| Apr 2, 2024 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 649,600 |
| Apr 1, 2024 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 609,200 |
| Mar 29, 2024 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 525,000 |
| Mar 28, 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 656,300 |
| Mar 27, 2024 | 41.00 | 41.00 | 38.00 | 40.00 | 40.00 | 1,399,500 |
| Mar 26, 2024 | 42.00 | 43.00 | 40.00 | 41.00 | 41.00 | 1,623,000 |
| Mar 25, 2024 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | 1,044,500 |
| Mar 22, 2024 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 182,300 |
| Mar 21, 2024 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | 873,400 |
| Mar 19, 2024 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 299,000 |
| Mar 18, 2024 | 43.00 | 45.00 | 41.00 | 44.00 | 44.00 | 1,299,400 |
| Mar 15, 2024 | 44.00 | 47.00 | 41.00 | 43.00 | 43.00 | 3,187,500 |
| Mar 14, 2024 | 42.00 | 43.00 | 40.00 | 42.00 | 42.00 | 1,833,500 |
| Mar 13, 2024 | 42.00 | 44.00 | 41.00 | 43.00 | 43.00 | 1,067,300 |
| Mar 12, 2024 | 42.00 | 43.00 | 40.00 | 42.00 | 42.00 | 1,521,400 |
Related Tickers
300229.SZ TRS Information Technology Co., Ltd.
24.60
0.00%
300348.SZ Shenzhen Sunline Tech Co., Ltd.
15.39
+0.72%
002279.SZ Beijing Join-Cheer Software Co., Ltd.
7.58
+0.80%
002657.SZ Sinodata Co., Ltd.
21.59
+3.30%
300002.SZ Beijing Ultrapower Software Co., Ltd.
14.41
+1.69%
300166.SZ Business-intelligence of Oriental Nations Corporation Ltd.
12.73
+4.77%
300379.SZ Beijing Tongtech Co., Ltd.
18.04
+1.86%
600410.SS HUASHENG TEAMSUN
9.59
+2.02%
300044.SZ Shenzhen Sunwin Intelligent Co., Ltd.
8.02
-1.84%
002410.SZ Glodon Company Limited
14.42
-1.44%