Tokyo - Delayed Quote JPY
Mobile Factory, Inc. (3912.T)
916.00
-1.00
(-0.11%)
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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 918.00 | 936.00 | 916.00 | 916.00 | 916.00 | 13,100 |
| Apr 22, 2025 | 915.00 | 923.00 | 914.00 | 917.00 | 917.00 | 4,900 |
| Apr 21, 2025 | 928.00 | 934.00 | 914.00 | 915.00 | 915.00 | 6,700 |
| Apr 18, 2025 | 917.00 | 936.00 | 917.00 | 928.00 | 928.00 | 8,700 |
| Apr 17, 2025 | 909.00 | 920.00 | 909.00 | 917.00 | 917.00 | 6,800 |
| Apr 16, 2025 | 912.00 | 916.00 | 902.00 | 914.00 | 914.00 | 13,800 |
| Apr 15, 2025 | 912.00 | 912.00 | 902.00 | 908.00 | 908.00 | 7,800 |
| Apr 14, 2025 | 915.00 | 922.00 | 906.00 | 912.00 | 912.00 | 11,700 |
| Apr 11, 2025 | 877.00 | 908.00 | 871.00 | 908.00 | 908.00 | 18,800 |
| Apr 10, 2025 | 891.00 | 891.00 | 869.00 | 878.00 | 878.00 | 27,100 |
| Apr 9, 2025 | 875.00 | 875.00 | 835.00 | 844.00 | 844.00 | 27,700 |
| Apr 8, 2025 | 859.00 | 875.00 | 852.00 | 875.00 | 875.00 | 14,900 |
| Apr 7, 2025 | 780.00 | 836.00 | 780.00 | 801.00 | 801.00 | 55,700 |
| Apr 4, 2025 | 906.00 | 911.00 | 862.00 | 867.00 | 867.00 | 53,500 |
| Apr 3, 2025 | 921.00 | 929.00 | 912.00 | 923.00 | 923.00 | 17,700 |
| Apr 2, 2025 | 940.00 | 940.00 | 921.00 | 929.00 | 929.00 | 12,800 |
| Apr 1, 2025 | 935.00 | 936.00 | 927.00 | 936.00 | 936.00 | 11,400 |
| Mar 31, 2025 | 930.00 | 955.00 | 920.00 | 933.00 | 933.00 | 24,400 |
| Mar 28, 2025 | 959.00 | 959.00 | 940.00 | 940.00 | 940.00 | 14,500 |
| Mar 27, 2025 | 978.00 | 981.00 | 960.00 | 961.00 | 961.00 | 47,500 |
| Mar 26, 2025 | 971.00 | 978.00 | 970.00 | 978.00 | 978.00 | 12,100 |
| Mar 25, 2025 | 977.00 | 983.00 | 967.00 | 971.00 | 971.00 | 14,700 |
| Mar 24, 2025 | 964.00 | 978.00 | 962.00 | 972.00 | 972.00 | 15,900 |
| Mar 21, 2025 | 957.00 | 964.00 | 957.00 | 960.00 | 960.00 | 25,200 |
| Mar 19, 2025 | 946.00 | 955.00 | 946.00 | 955.00 | 955.00 | 12,900 |
| Mar 18, 2025 | 942.00 | 947.00 | 938.00 | 946.00 | 946.00 | 11,300 |
| Mar 17, 2025 | 940.00 | 943.00 | 938.00 | 938.00 | 938.00 | 9,300 |
| Mar 14, 2025 | 927.00 | 940.00 | 924.00 | 935.00 | 935.00 | 11,800 |
| Mar 13, 2025 | 926.00 | 932.00 | 920.00 | 920.00 | 920.00 | 13,300 |
| Mar 12, 2025 | 921.00 | 928.00 | 917.00 | 921.00 | 921.00 | 16,100 |
| Mar 11, 2025 | 935.00 | 935.00 | 901.00 | 913.00 | 913.00 | 47,700 |
| Mar 10, 2025 | 923.00 | 934.00 | 923.00 | 927.00 | 927.00 | 12,700 |
| Mar 7, 2025 | 930.00 | 932.00 | 918.00 | 918.00 | 918.00 | 31,500 |
| Mar 6, 2025 | 942.00 | 945.00 | 931.00 | 931.00 | 931.00 | 14,700 |
| Mar 5, 2025 | 935.00 | 942.00 | 935.00 | 938.00 | 938.00 | 19,500 |
| Mar 4, 2025 | 947.00 | 947.00 | 935.00 | 935.00 | 935.00 | 33,200 |
| Mar 3, 2025 | 954.00 | 959.00 | 950.00 | 950.00 | 950.00 | 11,000 |
| Feb 28, 2025 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | 11,600 |
| Feb 27, 2025 | 940.00 | 959.00 | 940.00 | 959.00 | 959.00 | 5,600 |
| Feb 26, 2025 | 950.00 | 956.00 | 940.00 | 940.00 | 940.00 | 13,600 |
| Feb 25, 2025 | 941.00 | 952.00 | 941.00 | 947.00 | 947.00 | 7,900 |
| Feb 21, 2025 | 947.00 | 955.00 | 947.00 | 953.00 | 953.00 | 6,800 |
| Feb 20, 2025 | 959.00 | 965.00 | 947.00 | 950.00 | 950.00 | 19,300 |
| Feb 19, 2025 | 969.00 | 969.00 | 954.00 | 954.00 | 954.00 | 16,900 |
| Feb 18, 2025 | 974.00 | 977.00 | 966.00 | 968.00 | 968.00 | 17,600 |
| Feb 17, 2025 | 967.00 | 975.00 | 967.00 | 975.00 | 975.00 | 7,100 |
| Feb 14, 2025 | 968.00 | 970.00 | 965.00 | 967.00 | 967.00 | 3,900 |
| Feb 13, 2025 | 976.00 | 978.00 | 968.00 | 968.00 | 968.00 | 7,500 |
| Feb 12, 2025 | 978.00 | 981.00 | 963.00 | 981.00 | 981.00 | 22,000 |
| Feb 10, 2025 | 979.00 | 983.00 | 970.00 | 974.00 | 974.00 | 11,100 |
| Feb 7, 2025 | 1,003.00 | 1,003.00 | 974.00 | 978.00 | 978.00 | 34,300 |
| Feb 6, 2025 | 991.00 | 1,005.00 | 991.00 | 1,004.00 | 1,004.00 | 16,900 |
| Feb 5, 2025 | 990.00 | 1,001.00 | 988.00 | 997.00 | 997.00 | 19,200 |
| Feb 4, 2025 | 1,001.00 | 1,009.00 | 988.00 | 990.00 | 990.00 | 27,700 |
| Feb 3, 2025 | 1,020.00 | 1,031.00 | 998.00 | 1,004.00 | 1,004.00 | 41,400 |
| Jan 31, 2025 | 1,003.00 | 1,041.00 | 1,002.00 | 1,040.00 | 1,040.00 | 136,100 |
| Jan 30, 2025 | 990.00 | 1,050.00 | 963.00 | 990.00 | 990.00 | 400,200 |
| Jan 29, 2025 | 992.00 | 1,002.00 | 979.00 | 992.00 | 992.00 | 43,300 |
| Jan 28, 2025 | 956.00 | 987.00 | 956.00 | 987.00 | 987.00 | 32,900 |
| Jan 27, 2025 | 963.00 | 967.00 | 954.00 | 955.00 | 955.00 | 17,200 |
| Jan 24, 2025 | 935.00 | 968.00 | 935.00 | 962.00 | 962.00 | 26,300 |
| Jan 23, 2025 | 940.00 | 945.00 | 928.00 | 933.00 | 933.00 | 23,200 |
| Jan 22, 2025 | 947.00 | 950.00 | 940.00 | 940.00 | 940.00 | 13,800 |
| Jan 21, 2025 | 929.00 | 948.00 | 928.00 | 947.00 | 947.00 | 31,800 |
| Jan 20, 2025 | 908.00 | 927.00 | 908.00 | 920.00 | 920.00 | 14,400 |
| Jan 17, 2025 | 910.00 | 913.00 | 895.00 | 907.00 | 907.00 | 34,000 |
| Jan 16, 2025 | 939.00 | 941.00 | 910.00 | 910.00 | 910.00 | 40,800 |
| Jan 15, 2025 | 937.00 | 939.00 | 929.00 | 939.00 | 939.00 | 17,500 |
| Jan 14, 2025 | 941.00 | 942.00 | 933.00 | 942.00 | 942.00 | 13,300 |
| Jan 10, 2025 | 935.00 | 949.00 | 933.00 | 949.00 | 949.00 | 17,700 |
| Jan 9, 2025 | 962.00 | 962.00 | 938.00 | 938.00 | 938.00 | 31,000 |
| Jan 8, 2025 | 960.00 | 966.00 | 955.00 | 962.00 | 962.00 | 26,600 |
| Jan 7, 2025 | 964.00 | 970.00 | 954.00 | 959.00 | 959.00 | 28,200 |
| Jan 6, 2025 | 966.00 | 975.00 | 958.00 | 958.00 | 958.00 | 36,600 |
| Dec 30, 2024 | 945.00 | 965.00 | 944.00 | 960.00 | 960.00 | 53,900 |
| Dec 27, 2024 | 37 Dividend | |||||
| Dec 27, 2024 | 916.00 | 954.00 | 916.00 | 950.00 | 950.00 | 101,700 |
| Dec 26, 2024 | 934.00 | 946.00 | 934.00 | 939.00 | 902.00 | 57,600 |
| Dec 25, 2024 | 941.00 | 952.00 | 929.00 | 935.00 | 898.16 | 52,100 |
| Dec 24, 2024 | 944.00 | 953.00 | 942.00 | 945.00 | 907.76 | 40,100 |
| Dec 23, 2024 | 940.00 | 950.00 | 937.00 | 944.00 | 906.80 | 25,100 |
| Dec 20, 2024 | 925.00 | 950.00 | 916.00 | 937.00 | 900.08 | 85,600 |
| Dec 19, 2024 | 920.00 | 946.00 | 919.00 | 930.00 | 893.35 | 63,600 |
| Dec 18, 2024 | 922.00 | 934.00 | 920.00 | 922.00 | 885.67 | 32,900 |
| Dec 17, 2024 | 944.00 | 948.00 | 918.00 | 922.00 | 885.67 | 119,200 |
| Dec 16, 2024 | 955.00 | 955.00 | 939.00 | 950.00 | 912.57 | 42,000 |
| Dec 13, 2024 | 939.00 | 954.00 | 938.00 | 954.00 | 916.41 | 21,500 |
| Dec 12, 2024 | 948.00 | 948.00 | 939.00 | 939.00 | 902.00 | 10,600 |
| Dec 11, 2024 | 948.00 | 948.00 | 937.00 | 947.00 | 909.68 | 12,100 |
| Dec 10, 2024 | 950.00 | 954.00 | 943.00 | 948.00 | 910.65 | 16,300 |
| Dec 9, 2024 | 946.00 | 953.00 | 943.00 | 947.00 | 909.68 | 18,900 |
| Dec 6, 2024 | 965.00 | 965.00 | 941.00 | 942.00 | 904.88 | 24,400 |
| Dec 5, 2024 | 958.00 | 965.00 | 952.00 | 965.00 | 926.98 | 27,500 |
| Dec 4, 2024 | 946.00 | 957.00 | 944.00 | 957.00 | 919.29 | 15,900 |
| Dec 3, 2024 | 938.00 | 953.00 | 938.00 | 946.00 | 908.72 | 27,300 |
| Dec 2, 2024 | 946.00 | 946.00 | 935.00 | 935.00 | 898.16 | 13,400 |
| Nov 29, 2024 | 922.00 | 939.00 | 922.00 | 939.00 | 902.00 | 21,300 |
| Nov 28, 2024 | 924.00 | 936.00 | 912.00 | 924.00 | 887.59 | 51,700 |
| Nov 27, 2024 | 953.00 | 953.00 | 925.00 | 934.00 | 897.20 | 92,900 |
| Nov 26, 2024 | 950.00 | 950.00 | 937.00 | 947.00 | 909.68 | 35,000 |
| Nov 25, 2024 | 959.00 | 965.00 | 950.00 | 950.00 | 912.57 | 17,800 |
| Nov 22, 2024 | 955.00 | 961.00 | 949.00 | 954.00 | 916.41 | 16,000 |
| Nov 21, 2024 | 950.00 | 958.00 | 945.00 | 956.00 | 918.33 | 17,700 |
| Nov 20, 2024 | 944.00 | 958.00 | 944.00 | 958.00 | 920.25 | 16,800 |
| Nov 19, 2024 | 939.00 | 954.00 | 938.00 | 948.00 | 910.65 | 16,000 |
| Nov 18, 2024 | 941.00 | 947.00 | 933.00 | 939.00 | 902.00 | 49,900 |
| Nov 15, 2024 | 949.00 | 958.00 | 933.00 | 948.00 | 910.65 | 94,400 |
| Nov 14, 2024 | 959.00 | 960.00 | 946.00 | 949.00 | 911.61 | 27,100 |
| Nov 13, 2024 | 952.00 | 965.00 | 948.00 | 954.00 | 916.41 | 23,700 |
| Nov 12, 2024 | 970.00 | 970.00 | 948.00 | 956.00 | 918.33 | 59,300 |
| Nov 11, 2024 | 953.00 | 985.00 | 953.00 | 975.00 | 936.58 | 80,700 |
| Nov 8, 2024 | 941.00 | 962.00 | 939.00 | 951.00 | 913.53 | 68,000 |
| Nov 7, 2024 | 930.00 | 940.00 | 927.00 | 937.00 | 900.08 | 45,800 |
| Nov 6, 2024 | 920.00 | 934.00 | 917.00 | 920.00 | 883.75 | 50,600 |
| Nov 5, 2024 | 932.00 | 932.00 | 917.00 | 920.00 | 883.75 | 50,000 |
| Nov 1, 2024 | 908.00 | 938.00 | 907.00 | 917.00 | 880.87 | 91,800 |
| Oct 31, 2024 | 932.00 | 932.00 | 901.00 | 925.00 | 888.55 | 111,700 |
| Oct 30, 2024 | 927.00 | 934.00 | 915.00 | 917.00 | 880.87 | 134,700 |
| Oct 29, 2024 | 890.00 | 950.00 | 890.00 | 937.00 | 900.08 | 231,200 |
| Oct 28, 2024 | 881.00 | 911.00 | 876.00 | 890.00 | 854.93 | 357,500 |
| Oct 25, 2024 | 840.00 | 915.00 | 789.00 | 886.00 | 851.09 | 2,147,800 |
| Oct 24, 2024 | 808.00 | 831.00 | 808.00 | 831.00 | 798.26 | 20,200 |
| Oct 23, 2024 | 829.00 | 829.00 | 796.00 | 809.00 | 777.12 | 56,500 |
| Oct 22, 2024 | 869.00 | 869.00 | 830.00 | 831.00 | 798.26 | 51,400 |
| Oct 21, 2024 | 859.00 | 868.00 | 855.00 | 868.00 | 833.80 | 24,400 |
| Oct 18, 2024 | 866.00 | 867.00 | 843.00 | 852.00 | 818.43 | 44,100 |
| Oct 17, 2024 | 865.00 | 867.00 | 852.00 | 866.00 | 831.88 | 26,200 |
| Oct 16, 2024 | 855.00 | 868.00 | 854.00 | 865.00 | 830.92 | 16,100 |
| Oct 15, 2024 | 837.00 | 858.00 | 832.00 | 855.00 | 821.31 | 24,300 |
| Oct 11, 2024 | 833.00 | 837.00 | 829.00 | 829.00 | 796.33 | 6,800 |
| Oct 10, 2024 | 846.00 | 846.00 | 826.00 | 832.00 | 799.22 | 11,900 |
| Oct 9, 2024 | 851.00 | 855.00 | 832.00 | 835.00 | 802.10 | 15,000 |
| Oct 8, 2024 | 865.00 | 865.00 | 846.00 | 846.00 | 812.66 | 16,800 |
| Oct 7, 2024 | 868.00 | 873.00 | 858.00 | 865.00 | 830.92 | 18,600 |
| Oct 4, 2024 | 837.00 | 858.00 | 837.00 | 858.00 | 824.19 | 19,900 |
| Oct 3, 2024 | 845.00 | 852.00 | 839.00 | 841.00 | 807.86 | 11,800 |
| Oct 2, 2024 | 828.00 | 851.00 | 815.00 | 845.00 | 811.70 | 31,100 |
| Oct 1, 2024 | 840.00 | 846.00 | 835.00 | 835.00 | 802.10 | 6,900 |
| Sep 30, 2024 | 824.00 | 856.00 | 822.00 | 837.00 | 804.02 | 20,200 |
| Sep 27, 2024 | 843.00 | 843.00 | 831.00 | 839.00 | 805.94 | 11,000 |
| Sep 26, 2024 | 847.00 | 847.00 | 830.00 | 842.00 | 808.82 | 17,700 |
| Sep 25, 2024 | 831.00 | 837.00 | 820.00 | 837.00 | 804.02 | 23,800 |
| Sep 24, 2024 | 847.00 | 847.00 | 824.00 | 824.00 | 791.53 | 23,100 |
| Sep 20, 2024 | 840.00 | 855.00 | 838.00 | 849.00 | 815.55 | 40,900 |
| Sep 19, 2024 | 842.00 | 842.00 | 825.00 | 834.00 | 801.14 | 23,800 |
| Sep 18, 2024 | 814.00 | 839.00 | 814.00 | 837.00 | 804.02 | 56,900 |
| Sep 17, 2024 | 786.00 | 810.00 | 786.00 | 810.00 | 778.08 | 43,800 |
| Sep 13, 2024 | 789.00 | 789.00 | 778.00 | 778.00 | 747.34 | 13,600 |
| Sep 12, 2024 | 782.00 | 788.00 | 778.00 | 780.00 | 749.27 | 18,400 |
| Sep 11, 2024 | 782.00 | 783.00 | 760.00 | 767.00 | 736.78 | 24,500 |
| Sep 10, 2024 | 786.00 | 788.00 | 779.00 | 782.00 | 751.19 | 7,700 |
| Sep 9, 2024 | 765.00 | 788.00 | 757.00 | 783.00 | 752.15 | 21,900 |
| Sep 6, 2024 | 791.00 | 795.00 | 770.00 | 775.00 | 744.46 | 16,000 |
| Sep 5, 2024 | 766.00 | 794.00 | 766.00 | 783.00 | 752.15 | 24,300 |
| Sep 4, 2024 | 780.00 | 787.00 | 763.00 | 763.00 | 732.94 | 56,100 |
| Sep 3, 2024 | 793.00 | 810.00 | 790.00 | 808.00 | 776.16 | 40,700 |
| Sep 2, 2024 | 795.00 | 796.00 | 786.00 | 787.00 | 755.99 | 16,900 |
| Aug 30, 2024 | 792.00 | 795.00 | 783.00 | 786.00 | 755.03 | 33,400 |
| Aug 29, 2024 | 771.00 | 787.00 | 771.00 | 786.00 | 755.03 | 21,400 |
| Aug 28, 2024 | 786.00 | 794.00 | 773.00 | 778.00 | 747.34 | 49,200 |
| Aug 27, 2024 | 776.00 | 791.00 | 771.00 | 785.00 | 754.07 | 52,900 |
| Aug 26, 2024 | 768.00 | 774.00 | 758.00 | 773.00 | 742.54 | 39,600 |
| Aug 23, 2024 | 759.00 | 767.00 | 751.00 | 761.00 | 731.01 | 24,300 |
| Aug 22, 2024 | 747.00 | 759.00 | 744.00 | 759.00 | 729.09 | 16,300 |
| Aug 21, 2024 | 746.00 | 750.00 | 736.00 | 741.00 | 711.80 | 22,500 |
| Aug 20, 2024 | 752.00 | 770.00 | 742.00 | 746.00 | 716.60 | 41,500 |
| Aug 19, 2024 | 747.00 | 770.00 | 735.00 | 742.00 | 712.76 | 73,200 |
| Aug 16, 2024 | 755.00 | 755.00 | 719.00 | 738.00 | 708.92 | 86,600 |
| Aug 15, 2024 | 749.00 | 758.00 | 747.00 | 749.00 | 719.49 | 15,800 |
| Aug 14, 2024 | 735.00 | 765.00 | 730.00 | 748.00 | 718.53 | 96,300 |
| Aug 13, 2024 | 730.00 | 734.00 | 723.00 | 730.00 | 701.24 | 34,800 |
| Aug 9, 2024 | 732.00 | 734.00 | 713.00 | 722.00 | 693.55 | 33,700 |
| Aug 8, 2024 | 705.00 | 731.00 | 704.00 | 723.00 | 694.51 | 37,000 |
| Aug 7, 2024 | 676.00 | 716.00 | 676.00 | 708.00 | 680.10 | 45,000 |
| Aug 6, 2024 | 700.00 | 714.00 | 675.00 | 686.00 | 658.97 | 71,000 |
| Aug 5, 2024 | 720.00 | 725.00 | 650.00 | 653.00 | 627.27 | 120,000 |
| Aug 2, 2024 | 770.00 | 785.00 | 753.00 | 753.00 | 723.33 | 106,300 |
| Aug 1, 2024 | 810.00 | 813.00 | 783.00 | 785.00 | 754.07 | 72,100 |
| Jul 31, 2024 | 798.00 | 821.00 | 792.00 | 821.00 | 788.65 | 84,100 |
| Jul 30, 2024 | 827.00 | 836.00 | 789.00 | 789.00 | 757.91 | 198,500 |
| Jul 29, 2024 | 814.00 | 887.00 | 810.00 | 830.00 | 797.29 | 751,900 |
| Jul 26, 2024 | 672.00 | 769.00 | 652.00 | 769.00 | 738.70 | 75,200 |
| Jul 25, 2024 | 664.00 | 673.00 | 655.00 | 669.00 | 642.64 | 23,400 |
| Jul 24, 2024 | 684.00 | 684.00 | 666.00 | 668.00 | 641.68 | 20,500 |
| Jul 23, 2024 | 676.00 | 684.00 | 671.00 | 677.00 | 650.32 | 18,900 |
| Jul 22, 2024 | 667.00 | 685.00 | 667.00 | 677.00 | 650.32 | 20,700 |
| Jul 19, 2024 | 668.00 | 675.00 | 665.00 | 675.00 | 648.40 | 7,900 |
| Jul 18, 2024 | 666.00 | 667.00 | 665.00 | 667.00 | 640.72 | 5,400 |
| Jul 17, 2024 | 661.00 | 667.00 | 659.00 | 664.00 | 637.84 | 10,700 |
| Jul 16, 2024 | 646.00 | 659.00 | 646.00 | 655.00 | 629.19 | 14,600 |
| Jul 12, 2024 | 642.00 | 651.00 | 642.00 | 645.00 | 619.58 | 13,500 |
| Jul 11, 2024 | 646.00 | 648.00 | 642.00 | 642.00 | 616.70 | 8,800 |
| Jul 10, 2024 | 650.00 | 650.00 | 645.00 | 645.00 | 619.58 | 5,900 |
| Jul 9, 2024 | 651.00 | 656.00 | 650.00 | 650.00 | 624.39 | 5,700 |
| Jul 8, 2024 | 654.00 | 654.00 | 650.00 | 651.00 | 625.35 | 7,600 |
| Jul 5, 2024 | 651.00 | 657.00 | 649.00 | 650.00 | 624.39 | 14,600 |
| Jul 4, 2024 | 653.00 | 653.00 | 647.00 | 647.00 | 621.51 | 6,000 |
| Jul 3, 2024 | 659.00 | 660.00 | 653.00 | 653.00 | 627.27 | 7,500 |
| Jul 2, 2024 | 659.00 | 661.00 | 657.00 | 660.00 | 633.99 | 3,200 |
| Jul 1, 2024 | 660.00 | 661.00 | 655.00 | 657.00 | 631.11 | 4,200 |
| Jun 28, 2024 | 655.00 | 666.00 | 653.00 | 660.00 | 633.99 | 14,900 |
| Jun 27, 2024 | 654.00 | 658.00 | 652.00 | 655.00 | 629.19 | 10,100 |
| Jun 26, 2024 | 653.00 | 658.00 | 651.00 | 653.00 | 627.27 | 4,700 |
| Jun 25, 2024 | 636.00 | 652.00 | 636.00 | 650.00 | 624.39 | 15,600 |
| Jun 24, 2024 | 648.00 | 648.00 | 636.00 | 637.00 | 611.90 | 33,300 |
| Jun 21, 2024 | 639.00 | 644.00 | 635.00 | 640.00 | 614.78 | 12,700 |
| Jun 20, 2024 | 648.00 | 648.00 | 637.00 | 639.00 | 613.82 | 16,000 |
| Jun 19, 2024 | 642.00 | 648.00 | 642.00 | 648.00 | 622.47 | 7,300 |
| Jun 18, 2024 | 659.00 | 661.00 | 645.00 | 645.00 | 619.58 | 32,100 |
| Jun 17, 2024 | 669.00 | 669.00 | 655.00 | 659.00 | 633.03 | 26,000 |
| Jun 14, 2024 | 663.00 | 670.00 | 663.00 | 665.00 | 638.80 | 8,900 |
| Jun 13, 2024 | 673.00 | 673.00 | 665.00 | 665.00 | 638.80 | 10,800 |
| Jun 12, 2024 | 663.00 | 673.00 | 663.00 | 668.00 | 641.68 | 4,700 |
| Jun 11, 2024 | 659.00 | 673.00 | 659.00 | 673.00 | 646.48 | 38,400 |
| Jun 10, 2024 | 675.00 | 679.00 | 674.00 | 679.00 | 652.24 | 8,500 |
| Jun 7, 2024 | 666.00 | 676.00 | 666.00 | 671.00 | 644.56 | 4,100 |
| Jun 6, 2024 | 674.00 | 677.00 | 671.00 | 671.00 | 644.56 | 8,700 |
| Jun 5, 2024 | 673.00 | 675.00 | 671.00 | 671.00 | 644.56 | 5,000 |
| Jun 4, 2024 | 675.00 | 680.00 | 671.00 | 680.00 | 653.21 | 3,800 |
| Jun 3, 2024 | 680.00 | 680.00 | 675.00 | 675.00 | 648.40 | 2,400 |
| May 31, 2024 | 662.00 | 679.00 | 662.00 | 679.00 | 652.24 | 10,300 |
| May 30, 2024 | 657.00 | 663.00 | 657.00 | 663.00 | 636.88 | 6,700 |
| May 29, 2024 | 672.00 | 673.00 | 657.00 | 657.00 | 631.11 | 16,900 |
| May 28, 2024 | 675.00 | 678.00 | 673.00 | 674.00 | 647.44 | 6,100 |
| May 27, 2024 | 678.00 | 678.00 | 673.00 | 676.00 | 649.36 | 5,300 |
| May 24, 2024 | 676.00 | 678.00 | 674.00 | 674.00 | 647.44 | 8,000 |
| May 23, 2024 | 679.00 | 679.00 | 672.00 | 676.00 | 649.36 | 8,100 |
| May 22, 2024 | 682.00 | 682.00 | 673.00 | 674.00 | 647.44 | 12,200 |
| May 21, 2024 | 694.00 | 694.00 | 676.00 | 676.00 | 649.36 | 10,800 |
| May 20, 2024 | 688.00 | 691.00 | 684.00 | 684.00 | 657.05 | 4,600 |
| May 17, 2024 | 685.00 | 690.00 | 682.00 | 690.00 | 662.81 | 5,700 |
| May 16, 2024 | 684.00 | 685.00 | 680.00 | 684.00 | 657.05 | 6,500 |
| May 15, 2024 | 697.00 | 697.00 | 681.00 | 683.00 | 656.09 | 10,700 |
| May 14, 2024 | 694.00 | 695.00 | 689.00 | 695.00 | 667.61 | 5,200 |
| May 13, 2024 | 682.00 | 691.00 | 678.00 | 691.00 | 663.77 | 11,300 |
| May 10, 2024 | 670.00 | 679.00 | 670.00 | 674.00 | 647.44 | 13,800 |
| May 9, 2024 | 676.00 | 683.00 | 671.00 | 680.00 | 653.21 | 12,800 |
| May 8, 2024 | 674.00 | 678.00 | 671.00 | 671.00 | 644.56 | 5,300 |
| May 7, 2024 | 669.00 | 679.00 | 668.00 | 673.00 | 646.48 | 17,000 |
| May 2, 2024 | 667.00 | 677.00 | 667.00 | 668.00 | 641.68 | 10,100 |
| May 1, 2024 | 672.00 | 678.00 | 666.00 | 673.00 | 646.48 | 23,200 |
| Apr 30, 2024 | 675.00 | 689.00 | 672.00 | 678.00 | 651.28 | 30,400 |
| Apr 26, 2024 | 697.00 | 720.00 | 665.00 | 665.00 | 638.80 | 86,100 |
| Apr 25, 2024 | 700.00 | 703.00 | 697.00 | 697.00 | 669.54 | 4,700 |
| Apr 24, 2024 | 702.00 | 703.00 | 692.00 | 700.00 | 672.42 | 15,200 |
| Apr 23, 2024 | 695.00 | 704.00 | 693.00 | 696.00 | 668.58 | 11,800 |
Related Tickers
4728.T Tose Co., Ltd.
616.00
0.00%
3632.T GREE Holdings, Inc.
528.00
+0.57%
4175.T coly Inc.
1,503.00
0.00%
3668.T COLOPL, Inc.
461.00
-0.22%
3903.T gumi Inc.
477.00
+1.27%
3911.T Aiming Inc.
251.00
-2.71%
7844.T Marvelous Inc.
468.00
+0.21%
3723.T Nihon Falcom Corporation
1,183.00
-1.17%
3851.T Nippon Ichi Software, Inc.
814.00
+1.50%
NEXOY NEXON Co., Ltd.
15.45
+2.34%