Tokyo - Delayed Quote JPY
NEOJAPAN Inc. (3921.T)
1,575.00
+5.00
+(0.32%)
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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 1,565.00 | 1,587.00 | 1,559.00 | 1,575.00 | 1,575.00 | 23,000 |
| May 30, 2025 | 1,551.00 | 1,586.00 | 1,551.00 | 1,570.00 | 1,570.00 | 12,400 |
| May 29, 2025 | 1,573.00 | 1,590.00 | 1,555.00 | 1,560.00 | 1,560.00 | 15,500 |
| May 28, 2025 | 1,555.00 | 1,576.00 | 1,543.00 | 1,563.00 | 1,563.00 | 21,600 |
| May 27, 2025 | 1,543.00 | 1,551.00 | 1,524.00 | 1,536.00 | 1,536.00 | 14,800 |
| May 26, 2025 | 1,510.00 | 1,533.00 | 1,510.00 | 1,520.00 | 1,520.00 | 9,800 |
| May 23, 2025 | 1,505.00 | 1,519.00 | 1,505.00 | 1,509.00 | 1,509.00 | 9,000 |
| May 22, 2025 | 1,498.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,500.00 | 10,100 |
| May 21, 2025 | 1,558.00 | 1,558.00 | 1,500.00 | 1,501.00 | 1,501.00 | 22,600 |
| May 20, 2025 | 1,575.00 | 1,591.00 | 1,541.00 | 1,543.00 | 1,543.00 | 22,900 |
| May 19, 2025 | 1,517.00 | 1,579.00 | 1,517.00 | 1,575.00 | 1,575.00 | 43,000 |
| May 16, 2025 | 1,500.00 | 1,516.00 | 1,497.00 | 1,504.00 | 1,504.00 | 10,600 |
| May 15, 2025 | 1,500.00 | 1,516.00 | 1,500.00 | 1,500.00 | 1,500.00 | 5,300 |
| May 14, 2025 | 1,508.00 | 1,524.00 | 1,495.00 | 1,505.00 | 1,505.00 | 11,500 |
| May 13, 2025 | 1,545.00 | 1,545.00 | 1,510.00 | 1,512.00 | 1,512.00 | 12,800 |
| May 12, 2025 | 1,541.00 | 1,545.00 | 1,517.00 | 1,525.00 | 1,525.00 | 13,600 |
| May 9, 2025 | 1,507.00 | 1,544.00 | 1,507.00 | 1,529.00 | 1,529.00 | 10,700 |
| May 8, 2025 | 1,518.00 | 1,521.00 | 1,501.00 | 1,507.00 | 1,507.00 | 11,700 |
| May 7, 2025 | 1,522.00 | 1,533.00 | 1,512.00 | 1,525.00 | 1,525.00 | 9,200 |
| May 2, 2025 | 1,530.00 | 1,530.00 | 1,501.00 | 1,519.00 | 1,519.00 | 14,100 |
| May 1, 2025 | 1,545.00 | 1,545.00 | 1,521.00 | 1,531.00 | 1,531.00 | 8,200 |
| Apr 30, 2025 | 1,526.00 | 1,538.00 | 1,514.00 | 1,538.00 | 1,538.00 | 14,200 |
| Apr 28, 2025 | 1,550.00 | 1,550.00 | 1,527.00 | 1,529.00 | 1,529.00 | 19,000 |
| Apr 25, 2025 | 1,487.00 | 1,520.00 | 1,481.00 | 1,520.00 | 1,520.00 | 17,700 |
| Apr 24, 2025 | 1,492.00 | 1,500.00 | 1,484.00 | 1,488.00 | 1,488.00 | 8,300 |
| Apr 23, 2025 | 1,500.00 | 1,510.00 | 1,481.00 | 1,492.00 | 1,492.00 | 17,100 |
| Apr 22, 2025 | 1,485.00 | 1,496.00 | 1,470.00 | 1,483.00 | 1,483.00 | 12,600 |
| Apr 21, 2025 | 1,480.00 | 1,497.00 | 1,473.00 | 1,486.00 | 1,486.00 | 12,700 |
| Apr 18, 2025 | 1,461.00 | 1,482.00 | 1,456.00 | 1,481.00 | 1,481.00 | 10,400 |
| Apr 17, 2025 | 1,445.00 | 1,455.00 | 1,438.00 | 1,455.00 | 1,455.00 | 8,400 |
| Apr 16, 2025 | 1,460.00 | 1,460.00 | 1,430.00 | 1,445.00 | 1,445.00 | 18,200 |
| Apr 15, 2025 | 1,458.00 | 1,460.00 | 1,433.00 | 1,433.00 | 1,433.00 | 10,200 |
| Apr 14, 2025 | 1,435.00 | 1,464.00 | 1,435.00 | 1,439.00 | 1,439.00 | 14,900 |
| Apr 11, 2025 | 1,381.00 | 1,424.00 | 1,352.00 | 1,412.00 | 1,412.00 | 27,000 |
| Apr 10, 2025 | 1,435.00 | 1,435.00 | 1,391.00 | 1,411.00 | 1,411.00 | 32,500 |
| Apr 9, 2025 | 1,364.00 | 1,368.00 | 1,328.00 | 1,345.00 | 1,345.00 | 38,300 |
| Apr 8, 2025 | 1,347.00 | 1,399.00 | 1,347.00 | 1,382.00 | 1,382.00 | 30,100 |
| Apr 7, 2025 | 1,242.00 | 1,310.00 | 1,242.00 | 1,259.00 | 1,259.00 | 69,600 |
| Apr 4, 2025 | 1,450.00 | 1,456.00 | 1,385.00 | 1,422.00 | 1,422.00 | 58,600 |
| Apr 3, 2025 | 1,480.00 | 1,511.00 | 1,477.00 | 1,491.00 | 1,491.00 | 33,300 |
| Apr 2, 2025 | 1,565.00 | 1,576.00 | 1,546.00 | 1,546.00 | 1,546.00 | 18,500 |
| Apr 1, 2025 | 1,553.00 | 1,582.00 | 1,553.00 | 1,570.00 | 1,570.00 | 31,800 |
| Mar 31, 2025 | 1,565.00 | 1,602.00 | 1,537.00 | 1,537.00 | 1,537.00 | 34,000 |
| Mar 28, 2025 | 1,643.00 | 1,643.00 | 1,600.00 | 1,605.00 | 1,605.00 | 22,500 |
| Mar 27, 2025 | 1,601.00 | 1,643.00 | 1,588.00 | 1,643.00 | 1,643.00 | 40,100 |
| Mar 26, 2025 | 1,588.00 | 1,612.00 | 1,577.00 | 1,608.00 | 1,608.00 | 43,400 |
| Mar 25, 2025 | 1,610.00 | 1,619.00 | 1,590.00 | 1,596.00 | 1,596.00 | 19,500 |
| Mar 24, 2025 | 1,670.00 | 1,670.00 | 1,593.00 | 1,599.00 | 1,599.00 | 72,200 |
| Mar 21, 2025 | 1,603.00 | 1,678.00 | 1,602.00 | 1,670.00 | 1,670.00 | 115,300 |
| Mar 19, 2025 | 1,541.00 | 1,604.00 | 1,541.00 | 1,575.00 | 1,575.00 | 56,700 |
| Mar 18, 2025 | 1,529.00 | 1,565.00 | 1,527.00 | 1,541.00 | 1,541.00 | 67,600 |
| Mar 17, 2025 | 1,514.00 | 1,529.00 | 1,502.00 | 1,519.00 | 1,519.00 | 95,300 |
| Mar 14, 2025 | 1,510.00 | 1,567.00 | 1,485.00 | 1,506.00 | 1,506.00 | 332,200 |
| Mar 13, 2025 | 1,703.00 | 1,704.00 | 1,576.00 | 1,598.00 | 1,598.00 | 229,800 |
| Mar 12, 2025 | 1,653.00 | 1,668.00 | 1,635.00 | 1,664.00 | 1,664.00 | 33,400 |
| Mar 11, 2025 | 1,595.00 | 1,645.00 | 1,558.00 | 1,645.00 | 1,645.00 | 51,300 |
| Mar 10, 2025 | 1,629.00 | 1,638.00 | 1,607.00 | 1,607.00 | 1,607.00 | 22,300 |
| Mar 7, 2025 | 1,663.00 | 1,674.00 | 1,628.00 | 1,628.00 | 1,628.00 | 24,500 |
| Mar 6, 2025 | 1,667.00 | 1,677.00 | 1,658.00 | 1,663.00 | 1,663.00 | 12,600 |
| Mar 5, 2025 | 1,638.00 | 1,667.00 | 1,636.00 | 1,650.00 | 1,650.00 | 16,400 |
| Mar 4, 2025 | 1,619.00 | 1,647.00 | 1,597.00 | 1,637.00 | 1,637.00 | 21,500 |
| Mar 3, 2025 | 1,629.00 | 1,640.00 | 1,610.00 | 1,619.00 | 1,619.00 | 26,900 |
| Feb 28, 2025 | 1,596.00 | 1,611.00 | 1,570.00 | 1,592.00 | 1,592.00 | 33,000 |
| Feb 27, 2025 | 1,595.00 | 1,612.00 | 1,580.00 | 1,603.00 | 1,603.00 | 16,500 |
| Feb 26, 2025 | 1,605.00 | 1,627.00 | 1,563.00 | 1,605.00 | 1,605.00 | 63,900 |
| Feb 25, 2025 | 1,612.00 | 1,633.00 | 1,604.00 | 1,614.00 | 1,614.00 | 26,300 |
| Feb 21, 2025 | 1,626.00 | 1,666.00 | 1,620.00 | 1,642.00 | 1,642.00 | 34,300 |
| Feb 20, 2025 | 1,677.00 | 1,680.00 | 1,639.00 | 1,639.00 | 1,639.00 | 52,800 |
| Feb 19, 2025 | 1,735.00 | 1,735.00 | 1,684.00 | 1,685.00 | 1,685.00 | 52,300 |
| Feb 18, 2025 | 1,740.00 | 1,754.00 | 1,730.00 | 1,731.00 | 1,731.00 | 24,300 |
| Feb 17, 2025 | 1,716.00 | 1,744.00 | 1,716.00 | 1,730.00 | 1,730.00 | 23,300 |
| Feb 14, 2025 | 1,722.00 | 1,744.00 | 1,703.00 | 1,708.00 | 1,708.00 | 26,300 |
| Feb 13, 2025 | 1,707.00 | 1,729.00 | 1,705.00 | 1,707.00 | 1,707.00 | 19,700 |
| Feb 12, 2025 | 1,708.00 | 1,729.00 | 1,701.00 | 1,719.00 | 1,719.00 | 18,200 |
| Feb 10, 2025 | 1,699.00 | 1,713.00 | 1,692.00 | 1,708.00 | 1,708.00 | 21,000 |
| Feb 7, 2025 | 1,730.00 | 1,733.00 | 1,715.00 | 1,715.00 | 1,715.00 | 19,700 |
| Feb 6, 2025 | 1,740.00 | 1,755.00 | 1,719.00 | 1,725.00 | 1,725.00 | 8,700 |
| Feb 5, 2025 | 1,721.00 | 1,754.00 | 1,699.00 | 1,740.00 | 1,740.00 | 28,200 |
| Feb 4, 2025 | 1,687.00 | 1,740.00 | 1,685.00 | 1,723.00 | 1,723.00 | 31,700 |
| Feb 3, 2025 | 1,689.00 | 1,699.00 | 1,668.00 | 1,677.00 | 1,677.00 | 25,800 |
| Jan 31, 2025 | 1,698.00 | 1,704.00 | 1,681.00 | 1,681.00 | 1,681.00 | 17,600 |
| Jan 30, 2025 | 1,713.00 | 1,717.00 | 1,681.00 | 1,705.00 | 1,705.00 | 35,000 |
| Jan 29, 2025 | 1,755.00 | 1,756.00 | 1,712.00 | 1,721.00 | 1,721.00 | 99,600 |
| Jan 28, 2025 | 1,700.00 | 1,764.00 | 1,695.00 | 1,743.00 | 1,743.00 | 39,000 |
| Jan 27, 2025 | 1,725.00 | 1,725.00 | 1,703.00 | 1,703.00 | 1,703.00 | 13,500 |
| Jan 24, 2025 | 1,671.00 | 1,727.00 | 1,664.00 | 1,719.00 | 1,719.00 | 34,400 |
| Jan 23, 2025 | 1,659.00 | 1,677.00 | 1,642.00 | 1,660.00 | 1,660.00 | 30,900 |
| Jan 22, 2025 | 1,708.00 | 1,715.00 | 1,659.00 | 1,659.00 | 1,659.00 | 36,000 |
| Jan 21, 2025 | 1,717.00 | 1,717.00 | 1,693.00 | 1,697.00 | 1,697.00 | 21,400 |
| Jan 20, 2025 | 1,712.00 | 1,729.00 | 1,711.00 | 1,715.00 | 1,715.00 | 21,600 |
| Jan 17, 2025 | 1,690.00 | 1,713.00 | 1,687.00 | 1,707.00 | 1,707.00 | 36,200 |
| Jan 16, 2025 | 1,691.00 | 1,706.00 | 1,680.00 | 1,690.00 | 1,690.00 | 33,400 |
| Jan 15, 2025 | 1,697.00 | 1,715.00 | 1,681.00 | 1,681.00 | 1,681.00 | 27,800 |
| Jan 14, 2025 | 1,696.00 | 1,719.00 | 1,680.00 | 1,707.00 | 1,707.00 | 29,300 |
| Jan 10, 2025 | 1,706.00 | 1,724.00 | 1,696.00 | 1,702.00 | 1,702.00 | 35,200 |
| Jan 9, 2025 | 1,709.00 | 1,760.00 | 1,709.00 | 1,731.00 | 1,731.00 | 51,100 |
| Jan 8, 2025 | 1,687.00 | 1,715.00 | 1,677.00 | 1,704.00 | 1,704.00 | 65,800 |
| Jan 7, 2025 | 1,724.00 | 1,743.00 | 1,686.00 | 1,698.00 | 1,698.00 | 73,900 |
| Jan 6, 2025 | 1,764.00 | 1,782.00 | 1,720.00 | 1,721.00 | 1,721.00 | 47,300 |
| Dec 30, 2024 | 1,730.00 | 1,798.00 | 1,711.00 | 1,754.00 | 1,754.00 | 77,200 |
| Dec 27, 2024 | 1,732.00 | 1,779.00 | 1,722.00 | 1,753.00 | 1,753.00 | 54,200 |
| Dec 26, 2024 | 1,719.00 | 1,734.00 | 1,695.00 | 1,732.00 | 1,732.00 | 79,900 |
| Dec 25, 2024 | 1,760.00 | 1,788.00 | 1,724.00 | 1,735.00 | 1,735.00 | 32,400 |
| Dec 24, 2024 | 1,804.00 | 1,812.00 | 1,754.00 | 1,760.00 | 1,760.00 | 76,500 |
| Dec 23, 2024 | 1,700.00 | 1,831.00 | 1,700.00 | 1,804.00 | 1,804.00 | 116,600 |
| Dec 20, 2024 | 1,700.00 | 1,705.00 | 1,680.00 | 1,689.00 | 1,689.00 | 62,800 |
| Dec 19, 2024 | 1,703.00 | 1,767.00 | 1,703.00 | 1,730.00 | 1,730.00 | 90,100 |
| Dec 18, 2024 | 1,750.00 | 1,750.00 | 1,704.00 | 1,739.00 | 1,739.00 | 104,000 |
| Dec 17, 2024 | 1,764.00 | 1,820.00 | 1,752.00 | 1,763.00 | 1,763.00 | 133,300 |
| Dec 16, 2024 | 1,848.00 | 1,848.00 | 1,777.00 | 1,800.00 | 1,800.00 | 144,300 |
| Dec 13, 2024 | 1,874.00 | 1,898.00 | 1,815.00 | 1,858.00 | 1,858.00 | 227,100 |
| Dec 12, 2024 | 1,897.00 | 1,993.00 | 1,886.00 | 1,914.00 | 1,914.00 | 229,100 |
| Dec 11, 2024 | 2,109.00 | 2,174.00 | 1,930.00 | 1,937.00 | 1,937.00 | 802,900 |
| Dec 10, 2024 | 1,921.00 | 1,946.00 | 1,885.00 | 1,929.00 | 1,929.00 | 134,100 |
| Dec 9, 2024 | 1,888.00 | 1,959.00 | 1,882.00 | 1,959.00 | 1,959.00 | 72,300 |
| Dec 6, 2024 | 1,850.00 | 1,859.00 | 1,827.00 | 1,859.00 | 1,859.00 | 43,500 |
| Dec 5, 2024 | 1,828.00 | 1,873.00 | 1,820.00 | 1,860.00 | 1,860.00 | 38,100 |
| Dec 4, 2024 | 1,829.00 | 1,859.00 | 1,775.00 | 1,818.00 | 1,818.00 | 80,100 |
| Dec 3, 2024 | 1,862.00 | 1,862.00 | 1,826.00 | 1,830.00 | 1,830.00 | 68,400 |
| Dec 2, 2024 | 1,900.00 | 1,909.00 | 1,869.00 | 1,875.00 | 1,875.00 | 21,000 |
| Nov 29, 2024 | 1,912.00 | 1,912.00 | 1,843.00 | 1,899.00 | 1,899.00 | 28,700 |
| Nov 28, 2024 | 1,913.00 | 1,945.00 | 1,891.00 | 1,912.00 | 1,912.00 | 26,700 |
| Nov 27, 2024 | 1,888.00 | 1,934.00 | 1,859.00 | 1,925.00 | 1,925.00 | 36,200 |
| Nov 26, 2024 | 1,861.00 | 1,880.00 | 1,814.00 | 1,877.00 | 1,877.00 | 39,300 |
| Nov 25, 2024 | 1,930.00 | 1,948.00 | 1,846.00 | 1,846.00 | 1,846.00 | 49,700 |
| Nov 22, 2024 | 1,929.00 | 1,947.00 | 1,911.00 | 1,925.00 | 1,925.00 | 33,100 |
| Nov 21, 2024 | 1,905.00 | 1,929.00 | 1,905.00 | 1,911.00 | 1,911.00 | 14,500 |
| Nov 20, 2024 | 1,890.00 | 1,900.00 | 1,871.00 | 1,887.00 | 1,887.00 | 30,200 |
| Nov 19, 2024 | 1,884.00 | 1,898.00 | 1,851.00 | 1,885.00 | 1,885.00 | 14,300 |
| Nov 18, 2024 | 1,888.00 | 1,912.00 | 1,876.00 | 1,884.00 | 1,884.00 | 21,700 |
| Nov 15, 2024 | 1,839.00 | 1,893.00 | 1,839.00 | 1,887.00 | 1,887.00 | 25,900 |
| Nov 14, 2024 | 1,822.00 | 1,877.00 | 1,815.00 | 1,839.00 | 1,839.00 | 23,100 |
| Nov 13, 2024 | 1,865.00 | 1,869.00 | 1,822.00 | 1,822.00 | 1,822.00 | 24,900 |
| Nov 12, 2024 | 1,867.00 | 1,890.00 | 1,847.00 | 1,865.00 | 1,865.00 | 23,000 |
| Nov 11, 2024 | 1,834.00 | 1,864.00 | 1,825.00 | 1,864.00 | 1,864.00 | 21,000 |
| Nov 8, 2024 | 1,846.00 | 1,859.00 | 1,820.00 | 1,840.00 | 1,840.00 | 57,100 |
| Nov 7, 2024 | 1,811.00 | 1,853.00 | 1,809.00 | 1,841.00 | 1,841.00 | 29,300 |
| Nov 6, 2024 | 1,809.00 | 1,827.00 | 1,775.00 | 1,813.00 | 1,813.00 | 23,200 |
| Nov 5, 2024 | 1,784.00 | 1,802.00 | 1,775.00 | 1,788.00 | 1,788.00 | 38,600 |
| Nov 1, 2024 | 1,854.00 | 1,861.00 | 1,771.00 | 1,793.00 | 1,793.00 | 50,900 |
| Oct 31, 2024 | 1,847.00 | 1,900.00 | 1,809.00 | 1,883.00 | 1,883.00 | 33,200 |
| Oct 30, 2024 | 1,902.00 | 1,902.00 | 1,849.00 | 1,872.00 | 1,872.00 | 125,400 |
| Oct 29, 2024 | 1,895.00 | 1,903.00 | 1,871.00 | 1,902.00 | 1,902.00 | 21,500 |
| Oct 28, 2024 | 1,788.00 | 1,901.00 | 1,782.00 | 1,894.00 | 1,894.00 | 42,600 |
| Oct 25, 2024 | 1,855.00 | 1,855.00 | 1,789.00 | 1,795.00 | 1,795.00 | 38,600 |
| Oct 24, 2024 | 1,867.00 | 1,905.00 | 1,856.00 | 1,877.00 | 1,877.00 | 20,900 |
| Oct 23, 2024 | 1,863.00 | 1,899.00 | 1,833.00 | 1,894.00 | 1,894.00 | 25,100 |
| Oct 22, 2024 | 1,947.00 | 1,947.00 | 1,859.00 | 1,875.00 | 1,875.00 | 30,900 |
| Oct 21, 2024 | 1,932.00 | 1,949.00 | 1,916.00 | 1,942.00 | 1,942.00 | 20,300 |
| Oct 18, 2024 | 1,990.00 | 1,995.00 | 1,935.00 | 1,936.00 | 1,936.00 | 38,000 |
| Oct 17, 2024 | 2,000.00 | 2,007.00 | 1,934.00 | 1,994.00 | 1,994.00 | 38,400 |
| Oct 16, 2024 | 2,040.00 | 2,057.00 | 2,003.00 | 2,003.00 | 2,003.00 | 37,000 |
| Oct 15, 2024 | 1,960.00 | 2,048.00 | 1,960.00 | 2,041.00 | 2,041.00 | 61,200 |
| Oct 11, 2024 | 1,905.00 | 1,957.00 | 1,893.00 | 1,954.00 | 1,954.00 | 46,500 |
| Oct 10, 2024 | 1,986.00 | 1,986.00 | 1,902.00 | 1,910.00 | 1,910.00 | 42,600 |
| Oct 9, 2024 | 1,899.00 | 1,972.00 | 1,892.00 | 1,970.00 | 1,970.00 | 43,900 |
| Oct 8, 2024 | 1,940.00 | 1,940.00 | 1,884.00 | 1,906.00 | 1,906.00 | 43,200 |
| Oct 7, 2024 | 1,919.00 | 1,942.00 | 1,904.00 | 1,939.00 | 1,939.00 | 51,100 |
| Oct 4, 2024 | 1,846.00 | 1,928.00 | 1,846.00 | 1,893.00 | 1,893.00 | 37,500 |
| Oct 3, 2024 | 1,880.00 | 1,880.00 | 1,821.00 | 1,842.00 | 1,842.00 | 31,300 |
| Oct 2, 2024 | 1,894.00 | 1,903.00 | 1,832.00 | 1,842.00 | 1,842.00 | 47,700 |
| Oct 1, 2024 | 1,946.00 | 1,946.00 | 1,900.00 | 1,915.00 | 1,915.00 | 27,400 |
| Sep 30, 2024 | 1,922.00 | 1,977.00 | 1,895.00 | 1,919.00 | 1,919.00 | 48,900 |
| Sep 27, 2024 | 2,032.00 | 2,048.00 | 1,984.00 | 1,995.00 | 1,995.00 | 34,500 |
| Sep 26, 2024 | 1,985.00 | 2,005.00 | 1,969.00 | 2,005.00 | 2,005.00 | 40,500 |
| Sep 25, 2024 | 2,054.00 | 2,054.00 | 1,965.00 | 1,975.00 | 1,975.00 | 49,300 |
| Sep 24, 2024 | 2,001.00 | 2,073.00 | 1,993.00 | 2,039.00 | 2,039.00 | 96,200 |
| Sep 20, 2024 | 2,005.00 | 2,005.00 | 1,960.00 | 2,000.00 | 2,000.00 | 55,400 |
| Sep 19, 2024 | 1,997.00 | 2,020.00 | 1,988.00 | 2,002.00 | 2,002.00 | 46,100 |
| Sep 18, 2024 | 2,002.00 | 2,014.00 | 1,970.00 | 1,997.00 | 1,997.00 | 67,000 |
| Sep 17, 2024 | 1,893.00 | 2,015.00 | 1,893.00 | 1,989.00 | 1,989.00 | 186,500 |
| Sep 13, 2024 | 1,900.00 | 1,929.00 | 1,864.00 | 1,883.00 | 1,883.00 | 79,200 |
| Sep 12, 2024 | 1,774.00 | 1,924.00 | 1,741.00 | 1,900.00 | 1,900.00 | 263,200 |
| Sep 11, 2024 | 1,777.00 | 1,777.00 | 1,667.00 | 1,694.00 | 1,694.00 | 88,500 |
| Sep 10, 2024 | 1,802.00 | 1,802.00 | 1,762.00 | 1,779.00 | 1,779.00 | 29,400 |
| Sep 9, 2024 | 1,735.00 | 1,791.00 | 1,731.00 | 1,778.00 | 1,778.00 | 39,300 |
| Sep 6, 2024 | 1,821.00 | 1,862.00 | 1,771.00 | 1,788.00 | 1,788.00 | 31,900 |
| Sep 5, 2024 | 1,790.00 | 1,867.00 | 1,790.00 | 1,818.00 | 1,818.00 | 28,900 |
| Sep 4, 2024 | 1,809.00 | 1,839.00 | 1,797.00 | 1,812.00 | 1,812.00 | 36,900 |
| Sep 3, 2024 | 1,750.00 | 1,849.00 | 1,750.00 | 1,849.00 | 1,849.00 | 33,600 |
| Sep 2, 2024 | 1,833.00 | 1,842.00 | 1,752.00 | 1,752.00 | 1,752.00 | 70,200 |
| Aug 30, 2024 | 1,855.00 | 1,893.00 | 1,835.00 | 1,835.00 | 1,835.00 | 64,000 |
| Aug 29, 2024 | 1,880.00 | 1,896.00 | 1,832.00 | 1,849.00 | 1,849.00 | 85,200 |
| Aug 28, 2024 | 1,920.00 | 1,924.00 | 1,900.00 | 1,911.00 | 1,911.00 | 27,000 |
| Aug 27, 2024 | 1,916.00 | 1,934.00 | 1,888.00 | 1,914.00 | 1,914.00 | 23,600 |
| Aug 26, 2024 | 1,875.00 | 1,923.00 | 1,861.00 | 1,916.00 | 1,916.00 | 51,800 |
| Aug 23, 2024 | 1,880.00 | 1,895.00 | 1,840.00 | 1,872.00 | 1,872.00 | 39,900 |
| Aug 22, 2024 | 1,880.00 | 1,899.00 | 1,856.00 | 1,883.00 | 1,883.00 | 38,800 |
| Aug 21, 2024 | 1,865.00 | 1,890.00 | 1,855.00 | 1,880.00 | 1,880.00 | 35,000 |
| Aug 20, 2024 | 1,808.00 | 1,893.00 | 1,807.00 | 1,875.00 | 1,875.00 | 64,500 |
| Aug 19, 2024 | 1,787.00 | 1,840.00 | 1,787.00 | 1,814.00 | 1,814.00 | 47,700 |
| Aug 16, 2024 | 1,710.00 | 1,789.00 | 1,710.00 | 1,787.00 | 1,787.00 | 56,200 |
| Aug 15, 2024 | 1,697.00 | 1,709.00 | 1,668.00 | 1,709.00 | 1,709.00 | 20,800 |
| Aug 14, 2024 | 1,692.00 | 1,729.00 | 1,668.00 | 1,710.00 | 1,710.00 | 24,500 |
| Aug 13, 2024 | 1,683.00 | 1,714.00 | 1,653.00 | 1,696.00 | 1,696.00 | 35,300 |
| Aug 9, 2024 | 1,602.00 | 1,686.00 | 1,579.00 | 1,643.00 | 1,643.00 | 53,500 |
| Aug 8, 2024 | 1,555.00 | 1,611.00 | 1,545.00 | 1,562.00 | 1,562.00 | 25,200 |
| Aug 7, 2024 | 1,599.00 | 1,640.00 | 1,582.00 | 1,595.00 | 1,595.00 | 36,200 |
| Aug 6, 2024 | 1,562.00 | 1,655.00 | 1,562.00 | 1,632.00 | 1,632.00 | 72,800 |
| Aug 5, 2024 | 1,530.00 | 1,612.00 | 1,483.00 | 1,522.00 | 1,522.00 | 67,700 |
| Aug 2, 2024 | 1,662.00 | 1,698.00 | 1,646.00 | 1,646.00 | 1,646.00 | 34,500 |
| Aug 1, 2024 | 1,757.00 | 1,760.00 | 1,708.00 | 1,742.00 | 1,742.00 | 31,200 |
| Jul 31, 2024 | 1,676.00 | 1,760.00 | 1,657.00 | 1,760.00 | 1,760.00 | 34,000 |
| Jul 30, 2024 | 14 Dividend | |||||
| Jul 30, 2024 | 1,708.00 | 1,719.00 | 1,682.00 | 1,690.00 | 1,690.00 | 29,200 |
| Jul 29, 2024 | 1,745.00 | 1,747.00 | 1,700.00 | 1,723.00 | 1,709.00 | 68,000 |
| Jul 26, 2024 | 1,755.00 | 1,775.00 | 1,743.00 | 1,748.00 | 1,733.80 | 37,500 |
| Jul 25, 2024 | 1,702.00 | 1,776.00 | 1,698.00 | 1,761.00 | 1,746.69 | 60,500 |
| Jul 24, 2024 | 1,724.00 | 1,779.00 | 1,713.00 | 1,718.00 | 1,704.04 | 37,000 |
| Jul 23, 2024 | 1,751.00 | 1,751.00 | 1,703.00 | 1,725.00 | 1,710.98 | 51,200 |
| Jul 22, 2024 | 1,773.00 | 1,786.00 | 1,731.00 | 1,736.00 | 1,721.89 | 32,400 |
| Jul 19, 2024 | 1,798.00 | 1,825.00 | 1,762.00 | 1,781.00 | 1,766.53 | 62,900 |
| Jul 18, 2024 | 1,812.00 | 1,831.00 | 1,755.00 | 1,758.00 | 1,743.72 | 77,400 |
| Jul 17, 2024 | 1,842.00 | 1,884.00 | 1,832.00 | 1,852.00 | 1,836.95 | 70,800 |
| Jul 16, 2024 | 1,785.00 | 1,860.00 | 1,785.00 | 1,840.00 | 1,825.05 | 63,700 |
| Jul 12, 2024 | 1,803.00 | 1,823.00 | 1,766.00 | 1,775.00 | 1,760.58 | 66,700 |
| Jul 11, 2024 | 1,818.00 | 1,828.00 | 1,782.00 | 1,809.00 | 1,794.30 | 71,900 |
| Jul 10, 2024 | 1,800.00 | 1,810.00 | 1,782.00 | 1,802.00 | 1,787.36 | 44,500 |
| Jul 9, 2024 | 1,780.00 | 1,820.00 | 1,765.00 | 1,799.00 | 1,784.38 | 78,500 |
| Jul 8, 2024 | 1,734.00 | 1,784.00 | 1,696.00 | 1,772.00 | 1,757.60 | 85,700 |
| Jul 5, 2024 | 1,778.00 | 1,778.00 | 1,691.00 | 1,695.00 | 1,681.23 | 67,600 |
| Jul 4, 2024 | 1,827.00 | 1,830.00 | 1,790.00 | 1,792.00 | 1,777.44 | 73,200 |
| Jul 3, 2024 | 1,767.00 | 1,808.00 | 1,745.00 | 1,808.00 | 1,793.31 | 73,300 |
| Jul 2, 2024 | 1,750.00 | 1,767.00 | 1,741.00 | 1,767.00 | 1,752.64 | 56,100 |
| Jul 1, 2024 | 1,704.00 | 1,758.00 | 1,704.00 | 1,740.00 | 1,725.86 | 76,100 |
| Jun 28, 2024 | 1,690.00 | 1,690.00 | 1,659.00 | 1,684.00 | 1,670.32 | 21,300 |
| Jun 27, 2024 | 1,664.00 | 1,687.00 | 1,654.00 | 1,669.00 | 1,655.44 | 31,100 |
| Jun 26, 2024 | 1,696.00 | 1,707.00 | 1,652.00 | 1,664.00 | 1,650.48 | 34,100 |
| Jun 25, 2024 | 1,660.00 | 1,698.00 | 1,660.00 | 1,689.00 | 1,675.28 | 53,300 |
| Jun 24, 2024 | 1,603.00 | 1,656.00 | 1,562.00 | 1,651.00 | 1,637.59 | 83,700 |
| Jun 21, 2024 | 1,605.00 | 1,616.00 | 1,586.00 | 1,586.00 | 1,573.11 | 31,400 |
| Jun 20, 2024 | 1,601.00 | 1,630.00 | 1,591.00 | 1,615.00 | 1,601.88 | 46,600 |
| Jun 19, 2024 | 1,629.00 | 1,676.00 | 1,586.00 | 1,601.00 | 1,587.99 | 63,500 |
| Jun 18, 2024 | 1,650.00 | 1,680.00 | 1,621.00 | 1,625.00 | 1,611.80 | 120,000 |
| Jun 17, 2024 | 1,600.00 | 1,646.00 | 1,594.00 | 1,646.00 | 1,632.63 | 241,400 |
| Jun 14, 2024 | 1,409.00 | 1,498.00 | 1,409.00 | 1,498.00 | 1,485.83 | 111,800 |
| Jun 13, 2024 | 1,383.00 | 1,398.00 | 1,378.00 | 1,396.00 | 1,384.66 | 17,200 |
| Jun 12, 2024 | 1,370.00 | 1,384.00 | 1,353.00 | 1,374.00 | 1,362.84 | 31,600 |
| Jun 11, 2024 | 1,440.00 | 1,440.00 | 1,378.00 | 1,380.00 | 1,368.79 | 52,100 |
| Jun 10, 2024 | 1,403.00 | 1,440.00 | 1,401.00 | 1,440.00 | 1,428.30 | 36,100 |
| Jun 7, 2024 | 1,420.00 | 1,463.00 | 1,402.00 | 1,407.00 | 1,395.57 | 45,100 |
| Jun 6, 2024 | 1,480.00 | 1,485.00 | 1,411.00 | 1,418.00 | 1,406.48 | 47,300 |
| Jun 5, 2024 | 1,500.00 | 1,521.00 | 1,474.00 | 1,482.00 | 1,469.96 | 54,900 |
| Jun 4, 2024 | 1,511.00 | 1,566.00 | 1,511.00 | 1,521.00 | 1,508.64 | 75,100 |
| Jun 3, 2024 | 1,465.00 | 1,487.00 | 1,445.00 | 1,482.00 | 1,469.96 | 29,100 |
Related Tickers
4019.T Stmn, Inc.
985.00
-1.20%
4412.T Science Arts, Inc.
1,184.00
+1.72%
4075.T Brains Technology, Inc.
684.00
+3.01%
ONEF.ST Oneflow AB (publ)
25.80
+2.79%
2492.T Infomart Corporation
409.00
-2.39%
3687.T Fixstars Corporation
2,159.00
-1.86%
4375.T Safie Inc.
935.00
-0.64%
PRO.AX Prophecy International Holdings Limited
0.4600
+6.98%
4431.T Smaregi, Inc.
3,390.00
-0.29%
UPSALE.ST Upsales Technology AB (publ)
29.10
+5.82%