Tokyo - Delayed Quote JPY
Collabos Corporation (3908.T)
324.00
-60.00
(-15.62%)
At close: May 23 at 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 23, 2025 | 368.00 | 373.00 | 324.00 | 324.00 | 324.00 | 75,400 |
| May 22, 2025 | 375.00 | 430.00 | 363.00 | 384.00 | 384.00 | 229,100 |
| May 21, 2025 | 347.00 | 425.00 | 326.00 | 383.00 | 383.00 | 920,000 |
| May 20, 2025 | 295.00 | 376.00 | 293.00 | 355.00 | 355.00 | 1,697,200 |
| May 19, 2025 | 295.00 | 324.00 | 292.00 | 296.00 | 296.00 | 326,600 |
| May 16, 2025 | 292.00 | 293.00 | 289.00 | 291.00 | 291.00 | 9,600 |
| May 15, 2025 | 289.00 | 293.00 | 289.00 | 290.00 | 290.00 | 6,500 |
| May 14, 2025 | 293.00 | 293.00 | 289.00 | 289.00 | 289.00 | 5,200 |
| May 13, 2025 | 290.00 | 300.00 | 288.00 | 289.00 | 289.00 | 77,200 |
| May 12, 2025 | 287.00 | 292.00 | 286.00 | 292.00 | 292.00 | 27,400 |
| May 9, 2025 | 282.00 | 287.00 | 279.00 | 282.00 | 282.00 | 104,400 |
| May 8, 2025 | 298.00 | 302.00 | 294.00 | 300.00 | 300.00 | 18,700 |
| May 7, 2025 | 299.00 | 301.00 | 297.00 | 300.00 | 300.00 | 12,400 |
| May 2, 2025 | 301.00 | 301.00 | 295.00 | 300.00 | 300.00 | 10,000 |
| May 1, 2025 | 298.00 | 301.00 | 298.00 | 298.00 | 298.00 | 7,900 |
| Apr 30, 2025 | 299.00 | 302.00 | 297.00 | 298.00 | 298.00 | 16,700 |
| Apr 28, 2025 | 295.00 | 299.00 | 293.00 | 295.00 | 295.00 | 15,300 |
| Apr 25, 2025 | 291.00 | 295.00 | 291.00 | 294.00 | 294.00 | 17,200 |
| Apr 24, 2025 | 293.00 | 294.00 | 290.00 | 291.00 | 291.00 | 15,700 |
| Apr 23, 2025 | 295.00 | 295.00 | 287.00 | 288.00 | 288.00 | 53,700 |
| Apr 22, 2025 | 290.00 | 296.00 | 288.00 | 288.00 | 288.00 | 18,500 |
| Apr 21, 2025 | 291.00 | 295.00 | 287.00 | 290.00 | 290.00 | 35,700 |
| Apr 18, 2025 | 292.00 | 315.00 | 285.00 | 289.00 | 289.00 | 501,500 |
| Apr 17, 2025 | 321.00 | 324.00 | 287.00 | 287.00 | 287.00 | 327,300 |
| Apr 16, 2025 | 288.00 | 360.00 | 287.00 | 315.00 | 315.00 | 2,141,200 |
| Apr 15, 2025 | 289.00 | 315.00 | 277.00 | 285.00 | 285.00 | 262,000 |
| Apr 14, 2025 | 280.00 | 308.00 | 278.00 | 291.00 | 291.00 | 216,400 |
| Apr 11, 2025 | 273.00 | 281.00 | 273.00 | 279.00 | 279.00 | 12,400 |
| Apr 10, 2025 | 280.00 | 290.00 | 275.00 | 287.00 | 287.00 | 27,800 |
| Apr 9, 2025 | 275.00 | 278.00 | 265.00 | 270.00 | 270.00 | 30,000 |
| Apr 8, 2025 | 285.00 | 287.00 | 280.00 | 287.00 | 287.00 | 7,900 |
| Apr 7, 2025 | 278.00 | 278.00 | 267.00 | 270.00 | 270.00 | 49,900 |
| Apr 4, 2025 | 295.00 | 295.00 | 284.00 | 284.00 | 284.00 | 21,700 |
| Apr 3, 2025 | 298.00 | 301.00 | 292.00 | 295.00 | 295.00 | 49,200 |
| Apr 2, 2025 | 307.00 | 307.00 | 299.00 | 302.00 | 302.00 | 35,500 |
| Apr 1, 2025 | 310.00 | 310.00 | 307.00 | 307.00 | 307.00 | 6,200 |
| Mar 31, 2025 | 311.00 | 313.00 | 307.00 | 310.00 | 310.00 | 14,900 |
| Mar 28, 2025 | 313.00 | 314.00 | 312.00 | 312.00 | 312.00 | 2,900 |
| Mar 27, 2025 | 314.00 | 315.00 | 312.00 | 314.00 | 314.00 | 8,200 |
| Mar 26, 2025 | 316.00 | 316.00 | 313.00 | 316.00 | 316.00 | 4,100 |
| Mar 25, 2025 | 316.00 | 317.00 | 314.00 | 314.00 | 314.00 | 2,000 |
| Mar 24, 2025 | 313.00 | 315.00 | 312.00 | 314.00 | 314.00 | 5,400 |
| Mar 21, 2025 | 315.00 | 317.00 | 315.00 | 316.00 | 316.00 | 3,900 |
| Mar 19, 2025 | 319.00 | 319.00 | 315.00 | 315.00 | 315.00 | 4,100 |
| Mar 18, 2025 | 316.00 | 318.00 | 315.00 | 316.00 | 316.00 | 4,000 |
| Mar 17, 2025 | 316.00 | 317.00 | 315.00 | 316.00 | 316.00 | 12,900 |
| Mar 14, 2025 | 318.00 | 319.00 | 315.00 | 315.00 | 315.00 | 27,400 |
| Mar 13, 2025 | 320.00 | 321.00 | 318.00 | 318.00 | 318.00 | 27,900 |
| Mar 12, 2025 | 318.00 | 323.00 | 318.00 | 319.00 | 319.00 | 65,700 |
| Mar 11, 2025 | 318.00 | 319.00 | 315.00 | 319.00 | 319.00 | 36,400 |
| Mar 10, 2025 | 319.00 | 322.00 | 318.00 | 320.00 | 320.00 | 56,400 |
| Mar 7, 2025 | 316.00 | 319.00 | 316.00 | 318.00 | 318.00 | 18,400 |
| Mar 6, 2025 | 312.00 | 320.00 | 312.00 | 317.00 | 317.00 | 25,100 |
| Mar 5, 2025 | 310.00 | 315.00 | 310.00 | 315.00 | 315.00 | 18,500 |
| Mar 4, 2025 | 311.00 | 314.00 | 310.00 | 313.00 | 313.00 | 12,500 |
| Mar 3, 2025 | 312.00 | 313.00 | 310.00 | 313.00 | 313.00 | 15,000 |
| Feb 28, 2025 | 314.00 | 315.00 | 310.00 | 310.00 | 310.00 | 42,200 |
| Feb 27, 2025 | 313.00 | 315.00 | 310.00 | 315.00 | 315.00 | 32,100 |
| Feb 26, 2025 | 313.00 | 313.00 | 310.00 | 311.00 | 311.00 | 3,300 |
| Feb 25, 2025 | 310.00 | 313.00 | 309.00 | 313.00 | 313.00 | 12,000 |
| Feb 21, 2025 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 9,900 |
| Feb 20, 2025 | 311.00 | 311.00 | 309.00 | 310.00 | 310.00 | 2,200 |
| Feb 19, 2025 | 311.00 | 311.00 | 309.00 | 311.00 | 311.00 | 9,500 |
| Feb 18, 2025 | 308.00 | 311.00 | 307.00 | 310.00 | 310.00 | 20,100 |
| Feb 17, 2025 | 307.00 | 309.00 | 307.00 | 307.00 | 307.00 | 14,000 |
| Feb 14, 2025 | 308.00 | 309.00 | 306.00 | 306.00 | 306.00 | 31,800 |
| Feb 13, 2025 | 314.00 | 314.00 | 309.00 | 309.00 | 309.00 | 179,800 |
| Feb 12, 2025 | 315.00 | 315.00 | 309.00 | 311.00 | 311.00 | 111,600 |
| Feb 10, 2025 | 320.00 | 321.00 | 317.00 | 320.00 | 320.00 | 30,800 |
| Feb 7, 2025 | 322.00 | 322.00 | 318.00 | 318.00 | 318.00 | 19,900 |
| Feb 6, 2025 | 323.00 | 324.00 | 319.00 | 321.00 | 321.00 | 50,500 |
| Feb 5, 2025 | 321.00 | 327.00 | 316.00 | 327.00 | 327.00 | 91,400 |
| Feb 4, 2025 | 333.00 | 348.00 | 327.00 | 345.00 | 345.00 | 45,400 |
| Feb 3, 2025 | 327.00 | 342.00 | 323.00 | 331.00 | 331.00 | 16,500 |
| Jan 31, 2025 | 327.00 | 327.00 | 323.00 | 325.00 | 325.00 | 1,200 |
| Jan 30, 2025 | 327.00 | 328.00 | 326.00 | 326.00 | 326.00 | 2,000 |
| Jan 29, 2025 | 324.00 | 325.00 | 323.00 | 323.00 | 323.00 | 4,600 |
| Jan 28, 2025 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | 8,300 |
| Jan 27, 2025 | 327.00 | 327.00 | 323.00 | 324.00 | 324.00 | 16,800 |
| Jan 24, 2025 | 321.00 | 327.00 | 316.00 | 323.00 | 323.00 | 15,800 |
| Jan 23, 2025 | 323.00 | 324.00 | 321.00 | 321.00 | 321.00 | 2,500 |
| Jan 22, 2025 | 318.00 | 322.00 | 318.00 | 321.00 | 321.00 | 4,100 |
| Jan 21, 2025 | 323.00 | 323.00 | 317.00 | 317.00 | 317.00 | 9,600 |
| Jan 20, 2025 | 319.00 | 322.00 | 318.00 | 322.00 | 322.00 | 3,400 |
| Jan 17, 2025 | 322.00 | 323.00 | 313.00 | 315.00 | 315.00 | 25,900 |
| Jan 16, 2025 | 325.00 | 325.00 | 322.00 | 322.00 | 322.00 | 7,800 |
| Jan 15, 2025 | 333.00 | 333.00 | 322.00 | 325.00 | 325.00 | 11,800 |
| Jan 14, 2025 | 333.00 | 337.00 | 332.00 | 335.00 | 335.00 | 3,400 |
| Jan 10, 2025 | 331.00 | 342.00 | 331.00 | 336.00 | 336.00 | 6,900 |
| Jan 9, 2025 | 335.00 | 337.00 | 330.00 | 333.00 | 333.00 | 6,600 |
| Jan 8, 2025 | 338.00 | 342.00 | 330.00 | 335.00 | 335.00 | 14,800 |
| Jan 7, 2025 | 329.00 | 335.00 | 326.00 | 333.00 | 333.00 | 7,000 |
| Jan 6, 2025 | 323.00 | 329.00 | 322.00 | 329.00 | 329.00 | 6,900 |
| Dec 30, 2024 | 321.00 | 327.00 | 319.00 | 322.00 | 322.00 | 6,500 |
| Dec 27, 2024 | 316.00 | 321.00 | 316.00 | 320.00 | 320.00 | 6,500 |
| Dec 26, 2024 | 316.00 | 348.00 | 314.00 | 315.00 | 315.00 | 171,800 |
| Dec 25, 2024 | 323.00 | 323.00 | 317.00 | 317.00 | 317.00 | 17,100 |
| Dec 24, 2024 | 321.00 | 322.00 | 318.00 | 318.00 | 318.00 | 12,000 |
| Dec 23, 2024 | 322.00 | 323.00 | 315.00 | 321.00 | 321.00 | 20,400 |
| Dec 20, 2024 | 329.00 | 330.00 | 322.00 | 322.00 | 322.00 | 9,300 |
| Dec 19, 2024 | 332.00 | 332.00 | 328.00 | 329.00 | 329.00 | 2,800 |
| Dec 18, 2024 | 340.00 | 340.00 | 332.00 | 334.00 | 334.00 | 5,700 |
| Dec 17, 2024 | 337.00 | 340.00 | 335.00 | 340.00 | 340.00 | 4,700 |
| Dec 16, 2024 | 342.00 | 342.00 | 334.00 | 338.00 | 338.00 | 5,200 |
| Dec 13, 2024 | 346.00 | 346.00 | 341.00 | 344.00 | 344.00 | 1,800 |
| Dec 12, 2024 | 340.00 | 345.00 | 340.00 | 344.00 | 344.00 | 4,800 |
| Dec 11, 2024 | 340.00 | 345.00 | 339.00 | 339.00 | 339.00 | 9,800 |
| Dec 10, 2024 | 349.00 | 350.00 | 341.00 | 341.00 | 341.00 | 13,600 |
| Dec 9, 2024 | 353.00 | 353.00 | 348.00 | 348.00 | 348.00 | 4,100 |
| Dec 6, 2024 | 354.00 | 357.00 | 351.00 | 351.00 | 351.00 | 7,300 |
| Dec 5, 2024 | 355.00 | 358.00 | 352.00 | 352.00 | 352.00 | 9,900 |
| Dec 4, 2024 | 354.00 | 357.00 | 354.00 | 356.00 | 356.00 | 4,700 |
| Dec 3, 2024 | 351.00 | 358.00 | 349.00 | 357.00 | 357.00 | 8,600 |
| Dec 2, 2024 | 353.00 | 354.00 | 348.00 | 353.00 | 353.00 | 9,600 |
| Nov 29, 2024 | 348.00 | 357.00 | 348.00 | 353.00 | 353.00 | 23,300 |
| Nov 28, 2024 | 352.00 | 355.00 | 345.00 | 345.00 | 345.00 | 18,700 |
| Nov 27, 2024 | 350.00 | 355.00 | 347.00 | 353.00 | 353.00 | 18,700 |
| Nov 26, 2024 | 354.00 | 354.00 | 351.00 | 352.00 | 352.00 | 5,600 |
| Nov 25, 2024 | 351.00 | 355.00 | 349.00 | 353.00 | 353.00 | 8,200 |
| Nov 22, 2024 | 350.00 | 353.00 | 350.00 | 353.00 | 353.00 | 6,800 |
| Nov 21, 2024 | 351.00 | 354.00 | 350.00 | 353.00 | 353.00 | 6,300 |
| Nov 20, 2024 | 355.00 | 356.00 | 350.00 | 351.00 | 351.00 | 8,600 |
| Nov 19, 2024 | 352.00 | 358.00 | 349.00 | 353.00 | 353.00 | 9,100 |
| Nov 18, 2024 | 358.00 | 360.00 | 352.00 | 355.00 | 355.00 | 16,900 |
| Nov 15, 2024 | 357.00 | 358.00 | 349.00 | 356.00 | 356.00 | 18,900 |
| Nov 14, 2024 | 354.00 | 360.00 | 347.00 | 357.00 | 357.00 | 53,200 |
| Nov 13, 2024 | 334.00 | 354.00 | 334.00 | 349.00 | 349.00 | 149,900 |
| Nov 12, 2024 | 337.00 | 340.00 | 332.00 | 332.00 | 332.00 | 21,800 |
| Nov 11, 2024 | 342.00 | 343.00 | 333.00 | 340.00 | 340.00 | 21,700 |
| Nov 8, 2024 | 343.00 | 345.00 | 337.00 | 343.00 | 343.00 | 10,200 |
| Nov 7, 2024 | 345.00 | 345.00 | 333.00 | 345.00 | 345.00 | 44,300 |
| Nov 6, 2024 | 337.00 | 348.00 | 332.00 | 338.00 | 338.00 | 28,200 |
| Nov 5, 2024 | 332.00 | 334.00 | 325.00 | 331.00 | 331.00 | 14,100 |
| Nov 1, 2024 | 325.00 | 333.00 | 321.00 | 325.00 | 325.00 | 36,300 |
| Oct 31, 2024 | 327.00 | 328.00 | 323.00 | 325.00 | 325.00 | 7,300 |
| Oct 30, 2024 | 330.00 | 334.00 | 324.00 | 328.00 | 328.00 | 14,200 |
| Oct 29, 2024 | 329.00 | 339.00 | 325.00 | 329.00 | 329.00 | 29,000 |
| Oct 28, 2024 | 325.00 | 337.00 | 325.00 | 330.00 | 330.00 | 11,400 |
| Oct 25, 2024 | 328.00 | 339.00 | 317.00 | 329.00 | 329.00 | 32,000 |
| Oct 24, 2024 | 327.00 | 327.00 | 319.00 | 320.00 | 320.00 | 36,900 |
| Oct 23, 2024 | 336.00 | 336.00 | 327.00 | 329.00 | 329.00 | 20,000 |
| Oct 22, 2024 | 341.00 | 343.00 | 332.00 | 332.00 | 332.00 | 64,500 |
| Oct 21, 2024 | 347.00 | 360.00 | 344.00 | 346.00 | 346.00 | 49,500 |
| Oct 18, 2024 | 348.00 | 351.00 | 341.00 | 345.00 | 345.00 | 52,100 |
| Oct 17, 2024 | 358.00 | 363.00 | 347.00 | 349.00 | 349.00 | 125,700 |
| Oct 16, 2024 | 351.00 | 359.00 | 346.00 | 350.00 | 350.00 | 120,500 |
| Oct 15, 2024 | 371.00 | 372.00 | 355.00 | 359.00 | 359.00 | 207,200 |
| Oct 11, 2024 | 420.00 | 450.00 | 367.00 | 376.00 | 376.00 | 1,268,700 |
| Oct 10, 2024 | 482.00 | 491.00 | 400.00 | 405.00 | 405.00 | 1,830,700 |
| Oct 9, 2024 | 368.00 | 462.00 | 361.00 | 462.00 | 462.00 | 2,952,800 |
| Oct 8, 2024 | 429.00 | 442.00 | 377.00 | 382.00 | 382.00 | 1,622,600 |
| Oct 7, 2024 | 336.00 | 413.00 | 332.00 | 413.00 | 413.00 | 944,700 |
| Oct 4, 2024 | 345.00 | 345.00 | 327.00 | 333.00 | 333.00 | 210,900 |
| Oct 3, 2024 | 373.00 | 388.00 | 350.00 | 353.00 | 353.00 | 1,751,700 |
| Oct 2, 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 100 |
| Oct 1, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Sep 30, 2024 | 313.00 | 313.00 | 308.00 | 308.00 | 308.00 | 400 |
| Sep 27, 2024 | 310.00 | 315.00 | 309.00 | 315.00 | 315.00 | 3,900 |
| Sep 26, 2024 | 315.00 | 317.00 | 309.00 | 317.00 | 317.00 | 3,200 |
| Sep 25, 2024 | 310.00 | 315.00 | 307.00 | 315.00 | 315.00 | 1,700 |
| Sep 24, 2024 | 315.00 | 315.00 | 309.00 | 309.00 | 309.00 | 500 |
| Sep 20, 2024 | 307.00 | 314.00 | 307.00 | 307.00 | 307.00 | 8,600 |
| Sep 19, 2024 | 314.00 | 314.00 | 306.00 | 307.00 | 307.00 | 5,900 |
| Sep 18, 2024 | 313.00 | 314.00 | 313.00 | 314.00 | 314.00 | 1,600 |
| Sep 17, 2024 | 311.00 | 313.00 | 311.00 | 313.00 | 313.00 | 1,000 |
| Sep 13, 2024 | 309.00 | 311.00 | 309.00 | 311.00 | 311.00 | 1,500 |
| Sep 12, 2024 | 308.00 | 308.00 | 307.00 | 308.00 | 308.00 | 2,900 |
| Sep 11, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 1,400 |
| Sep 10, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| Sep 9, 2024 | 301.00 | 308.00 | 301.00 | 305.00 | 305.00 | 2,100 |
| Sep 6, 2024 | 310.00 | 310.00 | 309.00 | 309.00 | 309.00 | 600 |
| Sep 5, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 600 |
| Sep 4, 2024 | 312.00 | 312.00 | 309.00 | 309.00 | 309.00 | 3,000 |
| Sep 3, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 1,100 |
| Sep 2, 2024 | 314.00 | 315.00 | 313.00 | 313.00 | 313.00 | 1,600 |
| Aug 30, 2024 | 318.00 | 318.00 | 312.00 | 314.00 | 314.00 | 1,900 |
| Aug 29, 2024 | 316.00 | 316.00 | 315.00 | 315.00 | 315.00 | 4,200 |
| Aug 28, 2024 | 321.00 | 321.00 | 311.00 | 316.00 | 316.00 | 8,700 |
| Aug 27, 2024 | 314.00 | 322.00 | 314.00 | 321.00 | 321.00 | 5,900 |
| Aug 26, 2024 | 320.00 | 323.00 | 306.00 | 314.00 | 314.00 | 21,800 |
| Aug 23, 2024 | 310.00 | 313.00 | 301.00 | 312.00 | 312.00 | 7,900 |
| Aug 22, 2024 | 317.00 | 320.00 | 311.00 | 311.00 | 311.00 | 6,600 |
| Aug 21, 2024 | 307.00 | 322.00 | 307.00 | 313.00 | 313.00 | 5,200 |
| Aug 20, 2024 | 304.00 | 307.00 | 304.00 | 307.00 | 307.00 | 3,600 |
| Aug 19, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 800 |
| Aug 16, 2024 | 299.00 | 301.00 | 297.00 | 299.00 | 299.00 | 9,100 |
| Aug 15, 2024 | 304.00 | 304.00 | 294.00 | 297.00 | 297.00 | 3,000 |
| Aug 14, 2024 | 302.00 | 304.00 | 296.00 | 296.00 | 296.00 | 1,700 |
| Aug 13, 2024 | 297.00 | 304.00 | 286.00 | 304.00 | 304.00 | 2,200 |
| Aug 9, 2024 | 293.00 | 296.00 | 293.00 | 296.00 | 296.00 | 800 |
| Aug 8, 2024 | 296.00 | 300.00 | 295.00 | 298.00 | 298.00 | 5,900 |
| Aug 7, 2024 | 287.00 | 301.00 | 287.00 | 296.00 | 296.00 | 4,600 |
| Aug 6, 2024 | 283.00 | 308.00 | 283.00 | 303.00 | 303.00 | 11,300 |
| Aug 5, 2024 | 302.00 | 304.00 | 282.00 | 298.00 | 298.00 | 46,700 |
| Aug 2, 2024 | 319.00 | 322.00 | 316.00 | 316.00 | 316.00 | 15,900 |
| Aug 1, 2024 | 323.00 | 330.00 | 323.00 | 327.00 | 327.00 | 10,900 |
| Jul 31, 2024 | 326.00 | 326.00 | 323.00 | 323.00 | 323.00 | 1,200 |
| Jul 30, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 200 |
| Jul 29, 2024 | 324.00 | 328.00 | 324.00 | 328.00 | 328.00 | 900 |
| Jul 26, 2024 | 331.00 | 331.00 | 324.00 | 325.00 | 325.00 | 1,500 |
| Jul 25, 2024 | 324.00 | 327.00 | 324.00 | 327.00 | 327.00 | 300 |
| Jul 24, 2024 | 328.00 | 329.00 | 324.00 | 324.00 | 324.00 | 1,800 |
| Jul 23, 2024 | 327.00 | 330.00 | 324.00 | 324.00 | 324.00 | 4,200 |
| Jul 22, 2024 | 324.00 | 328.00 | 323.00 | 324.00 | 324.00 | 2,500 |
| Jul 19, 2024 | 327.00 | 327.00 | 326.00 | 326.00 | 326.00 | 3,300 |
| Jul 18, 2024 | 325.00 | 327.00 | 325.00 | 327.00 | 327.00 | 900 |
| Jul 17, 2024 | 328.00 | 328.00 | 324.00 | 326.00 | 326.00 | 1,700 |
| Jul 16, 2024 | 329.00 | 329.00 | 325.00 | 325.00 | 325.00 | 1,700 |
| Jul 12, 2024 | 324.00 | 329.00 | 323.00 | 329.00 | 329.00 | 3,200 |
| Jul 11, 2024 | 324.00 | 328.00 | 324.00 | 324.00 | 324.00 | 1,600 |
| Jul 10, 2024 | 328.00 | 328.00 | 323.00 | 324.00 | 324.00 | 2,800 |
| Jul 9, 2024 | 328.00 | 329.00 | 324.00 | 328.00 | 328.00 | 4,200 |
| Jul 8, 2024 | 331.00 | 331.00 | 326.00 | 327.00 | 327.00 | 3,000 |
| Jul 5, 2024 | 326.00 | 329.00 | 326.00 | 329.00 | 329.00 | 800 |
| Jul 4, 2024 | 326.00 | 330.00 | 326.00 | 326.00 | 326.00 | 4,000 |
| Jul 3, 2024 | 329.00 | 329.00 | 326.00 | 326.00 | 326.00 | 300 |
| Jul 2, 2024 | 329.00 | 329.00 | 327.00 | 327.00 | 327.00 | 400 |
| Jul 1, 2024 | 328.00 | 330.00 | 325.00 | 328.00 | 328.00 | 3,500 |
| Jun 28, 2024 | 326.00 | 329.00 | 326.00 | 329.00 | 329.00 | 2,100 |
| Jun 27, 2024 | 325.00 | 326.00 | 324.00 | 325.00 | 325.00 | 3,000 |
| Jun 26, 2024 | 324.00 | 325.00 | 324.00 | 325.00 | 325.00 | 3,500 |
| Jun 25, 2024 | 326.00 | 331.00 | 324.00 | 324.00 | 324.00 | 13,300 |
| Jun 24, 2024 | 330.00 | 330.00 | 327.00 | 330.00 | 330.00 | 6,400 |
| Jun 21, 2024 | 324.00 | 329.00 | 324.00 | 325.00 | 325.00 | 3,600 |
| Jun 20, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 200 |
| Jun 19, 2024 | 324.00 | 324.00 | 322.00 | 324.00 | 324.00 | 1,800 |
| Jun 18, 2024 | 322.00 | 329.00 | 322.00 | 323.00 | 323.00 | 500 |
| Jun 17, 2024 | 325.00 | 333.00 | 321.00 | 321.00 | 321.00 | 11,800 |
| Jun 14, 2024 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | 2,900 |
| Jun 13, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 400 |
| Jun 12, 2024 | 331.00 | 331.00 | 328.00 | 328.00 | 328.00 | 1,000 |
| Jun 11, 2024 | 331.00 | 331.00 | 328.00 | 331.00 | 331.00 | 1,700 |
| Jun 10, 2024 | 329.00 | 331.00 | 326.00 | 331.00 | 331.00 | 600 |
| Jun 7, 2024 | 329.00 | 330.00 | 326.00 | 328.00 | 328.00 | 2,600 |
| Jun 6, 2024 | 329.00 | 331.00 | 327.00 | 331.00 | 331.00 | 5,400 |
| Jun 5, 2024 | 332.00 | 332.00 | 318.00 | 325.00 | 325.00 | 12,600 |
| Jun 4, 2024 | 323.00 | 333.00 | 323.00 | 333.00 | 333.00 | 7,800 |
| Jun 3, 2024 | 325.00 | 327.00 | 322.00 | 327.00 | 327.00 | 1,900 |
| May 31, 2024 | 318.00 | 325.00 | 318.00 | 325.00 | 325.00 | 3,700 |
| May 30, 2024 | 321.00 | 323.00 | 318.00 | 323.00 | 323.00 | 11,800 |
| May 29, 2024 | 326.00 | 326.00 | 318.00 | 322.00 | 322.00 | 12,000 |
| May 28, 2024 | 327.00 | 327.00 | 323.00 | 324.00 | 324.00 | 2,400 |
| May 27, 2024 | 325.00 | 333.00 | 321.00 | 328.00 | 328.00 | 26,300 |
| May 24, 2024 | 323.00 | 330.00 | 321.00 | 325.00 | 325.00 | 12,100 |
| May 23, 2024 | 327.00 | 327.00 | 322.00 | 325.00 | 325.00 | 7,600 |
Related Tickers
3766.T Systems Design Co., Ltd.
1,115.00
-0.98%
3670.T Kyoritsu Computer & Communication Co.,Ltd.
1,568.00
+2.08%
3974.T SCAT Inc.
403.00
+0.75%
3799.T Keyware Solutions Inc.
859.00
-1.94%
4335.T IPS Co., Ltd.
1,232.00
-0.48%
NTEK-B.ST Novotek AB
81.80
0.00%
KYP.AX Kinatico Ltd
0.1900
0.00%
KBT.L K3 Business Technology Group plc
90.00
-3.23%
PVT.V Pivotree Inc.
1.2300
+0.82%
DATA.CO Dataproces Group A/S
7.12
-4.30%