Tokyo - Delayed Quote JPY
SCAT Inc. (3974.T)
403.00
+3.00
+(0.75%)
At close: May 23 at 3:03:11 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 | 402.00 | 404.00 | 401.00 | 403.00 | 403.00 | 900 |
| May 22, 2025 | 406.00 | 408.00 | 392.00 | 400.00 | 400.00 | 11,600 |
| May 21, 2025 | 406.00 | 407.00 | 405.00 | 405.00 | 405.00 | 3,200 |
| May 20, 2025 | 414.00 | 417.00 | 402.00 | 405.00 | 405.00 | 5,600 |
| May 19, 2025 | 407.00 | 411.00 | 407.00 | 408.00 | 408.00 | 3,200 |
| May 16, 2025 | 412.00 | 417.00 | 406.00 | 411.00 | 411.00 | 10,900 |
| May 15, 2025 | 419.00 | 420.00 | 412.00 | 414.00 | 414.00 | 7,000 |
| May 14, 2025 | 419.00 | 421.00 | 412.00 | 418.00 | 418.00 | 4,900 |
| May 13, 2025 | 418.00 | 418.00 | 412.00 | 413.00 | 413.00 | 4,100 |
| May 12, 2025 | 422.00 | 425.00 | 412.00 | 414.00 | 414.00 | 14,400 |
| May 9, 2025 | 413.00 | 423.00 | 412.00 | 417.00 | 417.00 | 33,600 |
| May 8, 2025 | 408.00 | 412.00 | 406.00 | 410.00 | 410.00 | 7,600 |
| May 7, 2025 | 405.00 | 413.00 | 405.00 | 407.00 | 407.00 | 9,900 |
| May 2, 2025 | 405.00 | 408.00 | 405.00 | 406.00 | 406.00 | 5,500 |
| May 1, 2025 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | 900 |
| Apr 30, 2025 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | 7,500 |
| Apr 28, 2025 | 7 Dividend | |||||
| Apr 28, 2025 | 401.00 | 404.00 | 400.00 | 402.00 | 402.00 | 7,400 |
| Apr 25, 2025 | 406.00 | 409.00 | 406.00 | 408.00 | 401.00 | 3,400 |
| Apr 24, 2025 | 408.00 | 408.00 | 404.00 | 407.00 | 400.02 | 2,300 |
| Apr 23, 2025 | 405.00 | 408.00 | 403.00 | 408.00 | 401.00 | 1,700 |
| Apr 22, 2025 | 400.00 | 404.00 | 400.00 | 403.00 | 396.09 | 1,600 |
| Apr 21, 2025 | 403.00 | 422.00 | 401.00 | 401.00 | 394.12 | 18,800 |
| Apr 18, 2025 | 403.00 | 406.00 | 402.00 | 403.00 | 396.09 | 4,400 |
| Apr 17, 2025 | 401.00 | 407.00 | 401.00 | 405.00 | 398.05 | 1,500 |
| Apr 16, 2025 | 401.00 | 437.00 | 386.00 | 401.00 | 394.12 | 174,200 |
| Apr 15, 2025 | 405.00 | 405.00 | 400.00 | 402.00 | 395.10 | 3,000 |
| Apr 14, 2025 | 398.00 | 400.00 | 398.00 | 400.00 | 393.14 | 1,200 |
| Apr 11, 2025 | 396.00 | 399.00 | 391.00 | 395.00 | 388.22 | 2,900 |
| Apr 10, 2025 | 400.00 | 401.00 | 387.00 | 400.00 | 393.14 | 10,400 |
| Apr 9, 2025 | 377.00 | 379.00 | 375.00 | 378.00 | 371.51 | 3,900 |
| Apr 8, 2025 | 376.00 | 383.00 | 376.00 | 378.00 | 371.51 | 10,800 |
| Apr 7, 2025 | 388.00 | 390.00 | 372.00 | 372.00 | 365.62 | 15,800 |
| Apr 4, 2025 | 400.00 | 401.00 | 398.00 | 400.00 | 393.14 | 5,100 |
| Apr 3, 2025 | 401.00 | 403.00 | 399.00 | 403.00 | 396.09 | 9,700 |
| Apr 2, 2025 | 405.00 | 405.00 | 402.00 | 404.00 | 397.07 | 5,500 |
| Apr 1, 2025 | 404.00 | 405.00 | 402.00 | 404.00 | 397.07 | 6,700 |
| Mar 31, 2025 | 403.00 | 404.00 | 401.00 | 403.00 | 396.09 | 3,200 |
| Mar 28, 2025 | 403.00 | 404.00 | 402.00 | 404.00 | 397.07 | 6,400 |
| Mar 27, 2025 | 400.00 | 403.00 | 400.00 | 400.00 | 393.14 | 12,700 |
| Mar 26, 2025 | 401.00 | 401.00 | 397.00 | 401.00 | 394.12 | 6,400 |
| Mar 25, 2025 | 401.00 | 402.00 | 400.00 | 401.00 | 394.12 | 9,000 |
| Mar 24, 2025 | 401.00 | 401.00 | 398.00 | 401.00 | 394.12 | 3,600 |
| Mar 21, 2025 | 400.00 | 401.00 | 400.00 | 401.00 | 394.12 | 4,900 |
| Mar 19, 2025 | 396.00 | 400.00 | 396.00 | 400.00 | 393.14 | 3,800 |
| Mar 18, 2025 | 399.00 | 400.00 | 398.00 | 400.00 | 393.14 | 5,400 |
| Mar 17, 2025 | 397.00 | 401.00 | 396.00 | 401.00 | 394.12 | 15,800 |
| Mar 14, 2025 | 406.00 | 406.00 | 401.00 | 405.00 | 398.05 | 12,600 |
| Mar 13, 2025 | 398.00 | 402.00 | 396.00 | 398.00 | 391.17 | 7,800 |
| Mar 12, 2025 | 397.00 | 398.00 | 396.00 | 398.00 | 391.17 | 5,000 |
| Mar 11, 2025 | 398.00 | 399.00 | 395.00 | 397.00 | 390.19 | 2,400 |
| Mar 10, 2025 | 398.00 | 398.00 | 397.00 | 397.00 | 390.19 | 3,700 |
| Mar 7, 2025 | 398.00 | 398.00 | 397.00 | 397.00 | 390.19 | 5,500 |
| Mar 6, 2025 | 399.00 | 401.00 | 399.00 | 400.00 | 393.14 | 4,500 |
| Mar 5, 2025 | 397.00 | 399.00 | 397.00 | 399.00 | 392.15 | 3,700 |
| Mar 4, 2025 | 398.00 | 398.00 | 397.00 | 397.00 | 390.19 | 1,900 |
| Mar 3, 2025 | 396.00 | 400.00 | 396.00 | 398.00 | 391.17 | 1,800 |
| Feb 28, 2025 | 399.00 | 399.00 | 396.00 | 398.00 | 391.17 | 2,600 |
| Feb 27, 2025 | 399.00 | 399.00 | 398.00 | 399.00 | 392.15 | 1,800 |
| Feb 26, 2025 | 400.00 | 400.00 | 398.00 | 399.00 | 392.15 | 900 |
| Feb 25, 2025 | 395.00 | 401.00 | 395.00 | 401.00 | 394.12 | 4,300 |
| Feb 21, 2025 | 394.00 | 397.00 | 394.00 | 395.00 | 388.22 | 1,500 |
| Feb 20, 2025 | 400.00 | 401.00 | 395.00 | 395.00 | 388.22 | 4,200 |
| Feb 19, 2025 | 399.00 | 400.00 | 396.00 | 400.00 | 393.14 | 2,700 |
| Feb 18, 2025 | 396.00 | 400.00 | 396.00 | 397.00 | 390.19 | 3,600 |
| Feb 17, 2025 | 398.00 | 398.00 | 397.00 | 397.00 | 390.19 | 2,000 |
| Feb 14, 2025 | 396.00 | 398.00 | 394.00 | 398.00 | 391.17 | 3,400 |
| Feb 13, 2025 | 395.00 | 396.00 | 395.00 | 396.00 | 389.21 | 1,800 |
| Feb 12, 2025 | 394.00 | 395.00 | 394.00 | 394.00 | 387.24 | 2,300 |
| Feb 10, 2025 | 394.00 | 395.00 | 394.00 | 394.00 | 387.24 | 1,300 |
| Feb 7, 2025 | 395.00 | 395.00 | 394.00 | 394.00 | 387.24 | 3,100 |
| Feb 6, 2025 | 398.00 | 398.00 | 394.00 | 395.00 | 388.22 | 4,700 |
| Feb 5, 2025 | 396.00 | 396.00 | 395.00 | 395.00 | 388.22 | 2,200 |
| Feb 4, 2025 | 394.00 | 395.00 | 394.00 | 395.00 | 388.22 | 800 |
| Feb 3, 2025 | 395.00 | 396.00 | 394.00 | 394.00 | 387.24 | 800 |
| Jan 31, 2025 | 395.00 | 396.00 | 394.00 | 394.00 | 387.24 | 2,200 |
| Jan 30, 2025 | 396.00 | 396.00 | 394.00 | 394.00 | 387.24 | 1,700 |
| Jan 29, 2025 | 395.00 | 396.00 | 395.00 | 396.00 | 389.21 | 8,300 |
| Jan 28, 2025 | 394.00 | 395.00 | 393.00 | 394.00 | 387.24 | 9,500 |
| Jan 27, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 387.24 | 9,200 |
| Jan 24, 2025 | 394.00 | 395.00 | 393.00 | 394.00 | 387.24 | 10,100 |
| Jan 23, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 387.24 | 9,000 |
| Jan 22, 2025 | 395.00 | 395.00 | 394.00 | 394.00 | 387.24 | 12,000 |
| Jan 21, 2025 | 395.00 | 395.00 | 392.00 | 395.00 | 388.22 | 9,600 |
| Jan 20, 2025 | 400.00 | 400.00 | 395.00 | 395.00 | 388.22 | 9,400 |
| Jan 17, 2025 | 396.00 | 397.00 | 392.00 | 397.00 | 390.19 | 12,500 |
| Jan 16, 2025 | 398.00 | 398.00 | 397.00 | 398.00 | 391.17 | 7,900 |
| Jan 15, 2025 | 401.00 | 410.00 | 399.00 | 399.00 | 392.15 | 20,600 |
| Jan 14, 2025 | 399.00 | 400.00 | 395.00 | 400.00 | 393.14 | 6,600 |
| Jan 10, 2025 | 399.00 | 401.00 | 393.00 | 401.00 | 394.12 | 7,100 |
| Jan 9, 2025 | 396.00 | 401.00 | 396.00 | 400.00 | 393.14 | 4,500 |
| Jan 8, 2025 | 401.00 | 402.00 | 392.00 | 395.00 | 388.22 | 4,400 |
| Jan 7, 2025 | 400.00 | 401.00 | 399.00 | 401.00 | 394.12 | 10,400 |
| Jan 6, 2025 | 396.00 | 397.00 | 393.00 | 395.00 | 388.22 | 12,500 |
| Dec 30, 2024 | 387.00 | 393.00 | 384.00 | 393.00 | 386.26 | 11,100 |
| Dec 27, 2024 | 382.00 | 387.00 | 380.00 | 384.00 | 377.41 | 16,200 |
| Dec 26, 2024 | 380.00 | 381.00 | 379.00 | 380.00 | 373.48 | 6,600 |
| Dec 25, 2024 | 382.00 | 384.00 | 380.00 | 380.00 | 373.48 | 9,100 |
| Dec 24, 2024 | 393.00 | 393.00 | 380.00 | 388.00 | 381.34 | 11,000 |
| Dec 23, 2024 | 394.00 | 395.00 | 393.00 | 393.00 | 386.26 | 5,400 |
| Dec 20, 2024 | 396.00 | 397.00 | 394.00 | 394.00 | 387.24 | 6,900 |
| Dec 19, 2024 | 400.00 | 400.00 | 395.00 | 396.00 | 389.21 | 6,300 |
| Dec 18, 2024 | 393.00 | 404.00 | 393.00 | 400.00 | 393.14 | 24,800 |
| Dec 17, 2024 | 386.00 | 392.00 | 385.00 | 390.00 | 383.31 | 11,300 |
| Dec 16, 2024 | 387.00 | 391.00 | 385.00 | 385.00 | 378.39 | 16,500 |
| Dec 13, 2024 | 378.00 | 383.00 | 378.00 | 383.00 | 376.43 | 5,600 |
| Dec 12, 2024 | 380.00 | 383.00 | 380.00 | 381.00 | 374.46 | 11,600 |
| Dec 11, 2024 | 382.00 | 383.00 | 381.00 | 383.00 | 376.43 | 5,000 |
| Dec 10, 2024 | 382.00 | 383.00 | 381.00 | 382.00 | 375.45 | 2,700 |
| Dec 9, 2024 | 383.00 | 383.00 | 378.00 | 382.00 | 375.45 | 5,700 |
| Dec 6, 2024 | 383.00 | 383.00 | 374.00 | 381.00 | 374.46 | 7,000 |
| Dec 5, 2024 | 379.00 | 380.00 | 377.00 | 380.00 | 373.48 | 5,700 |
| Dec 4, 2024 | 380.00 | 380.00 | 379.00 | 379.00 | 372.50 | 4,200 |
| Dec 3, 2024 | 378.00 | 379.00 | 377.00 | 379.00 | 372.50 | 3,000 |
| Dec 2, 2024 | 379.00 | 380.00 | 379.00 | 379.00 | 372.50 | 2,900 |
| Nov 29, 2024 | 377.00 | 380.00 | 376.00 | 380.00 | 373.48 | 2,300 |
| Nov 28, 2024 | 380.00 | 380.00 | 371.00 | 377.00 | 370.53 | 6,800 |
| Nov 27, 2024 | 380.00 | 380.00 | 374.00 | 380.00 | 373.48 | 2,200 |
| Nov 26, 2024 | 382.00 | 382.00 | 380.00 | 380.00 | 373.48 | 1,600 |
| Nov 25, 2024 | 382.00 | 384.00 | 380.00 | 382.00 | 375.45 | 2,900 |
| Nov 22, 2024 | 380.00 | 385.00 | 380.00 | 382.00 | 375.45 | 2,100 |
| Nov 21, 2024 | 383.00 | 384.00 | 381.00 | 384.00 | 377.41 | 800 |
| Nov 20, 2024 | 388.00 | 388.00 | 382.00 | 386.00 | 379.38 | 3,900 |
| Nov 19, 2024 | 386.00 | 388.00 | 384.00 | 388.00 | 381.34 | 1,400 |
| Nov 18, 2024 | 387.00 | 390.00 | 382.00 | 388.00 | 381.34 | 4,100 |
| Nov 15, 2024 | 387.00 | 387.00 | 380.00 | 387.00 | 380.36 | 3,100 |
| Nov 14, 2024 | 382.00 | 387.00 | 382.00 | 387.00 | 380.36 | 1,700 |
| Nov 13, 2024 | 375.00 | 388.00 | 371.00 | 388.00 | 381.34 | 4,800 |
| Nov 12, 2024 | 373.00 | 376.00 | 371.00 | 376.00 | 369.55 | 3,300 |
| Nov 11, 2024 | 372.00 | 374.00 | 371.00 | 373.00 | 366.60 | 2,400 |
| Nov 8, 2024 | 376.00 | 376.00 | 373.00 | 374.00 | 367.58 | 5,300 |
| Nov 7, 2024 | 374.00 | 380.00 | 374.00 | 376.00 | 369.55 | 3,500 |
| Nov 6, 2024 | 379.00 | 380.00 | 375.00 | 377.00 | 370.53 | 4,100 |
| Nov 5, 2024 | 381.00 | 381.00 | 378.00 | 379.00 | 372.50 | 4,500 |
| Nov 1, 2024 | 388.00 | 388.00 | 380.00 | 381.00 | 374.46 | 8,200 |
| Oct 31, 2024 | 388.00 | 389.00 | 387.00 | 388.00 | 381.34 | 800 |
| Oct 30, 2024 | 393.00 | 393.00 | 379.00 | 388.00 | 381.34 | 10,600 |
| Oct 29, 2024 | 396.00 | 406.00 | 396.00 | 406.00 | 399.03 | 5,800 |
| Oct 28, 2024 | 395.00 | 397.00 | 392.00 | 395.00 | 388.22 | 2,400 |
| Oct 25, 2024 | 397.00 | 397.00 | 391.00 | 394.00 | 387.24 | 6,400 |
| Oct 24, 2024 | 396.00 | 399.00 | 395.00 | 396.00 | 389.21 | 6,500 |
| Oct 23, 2024 | 399.00 | 403.00 | 397.00 | 398.00 | 391.17 | 10,600 |
| Oct 22, 2024 | 406.00 | 406.00 | 396.00 | 399.00 | 392.15 | 10,100 |
| Oct 21, 2024 | 404.00 | 410.00 | 404.00 | 406.00 | 399.03 | 7,000 |
| Oct 18, 2024 | 406.00 | 407.00 | 400.00 | 407.00 | 400.02 | 5,200 |
| Oct 17, 2024 | 401.00 | 406.00 | 401.00 | 406.00 | 399.03 | 14,600 |
| Oct 16, 2024 | 399.00 | 404.00 | 399.00 | 402.00 | 395.10 | 2,100 |
| Oct 15, 2024 | 399.00 | 402.00 | 398.00 | 402.00 | 395.10 | 9,000 |
| Oct 11, 2024 | 400.00 | 400.00 | 398.00 | 400.00 | 393.14 | 3,100 |
| Oct 10, 2024 | 404.00 | 404.00 | 398.00 | 398.00 | 391.17 | 5,300 |
| Oct 9, 2024 | 397.00 | 400.00 | 397.00 | 399.00 | 392.15 | 3,200 |
| Oct 8, 2024 | 403.00 | 403.00 | 398.00 | 398.00 | 391.17 | 4,400 |
| Oct 7, 2024 | 406.00 | 406.00 | 401.00 | 401.00 | 394.12 | 6,700 |
| Oct 4, 2024 | 405.00 | 405.00 | 403.00 | 405.00 | 398.05 | 4,700 |
| Oct 3, 2024 | 408.00 | 408.00 | 404.00 | 406.00 | 399.03 | 4,600 |
| Oct 2, 2024 | 407.00 | 410.00 | 402.00 | 402.00 | 395.10 | 6,500 |
| Oct 1, 2024 | 405.00 | 409.00 | 405.00 | 405.00 | 398.05 | 6,000 |
| Sep 30, 2024 | 407.00 | 408.00 | 404.00 | 405.00 | 398.05 | 2,900 |
| Sep 27, 2024 | 403.00 | 406.00 | 401.00 | 402.00 | 395.10 | 4,800 |
| Sep 26, 2024 | 401.00 | 404.00 | 398.00 | 403.00 | 396.09 | 4,700 |
| Sep 25, 2024 | 403.00 | 403.00 | 399.00 | 399.00 | 392.15 | 4,400 |
| Sep 24, 2024 | 405.00 | 408.00 | 403.00 | 403.00 | 396.09 | 2,900 |
| Sep 20, 2024 | 405.00 | 409.00 | 404.00 | 404.00 | 397.07 | 2,400 |
| Sep 19, 2024 | 401.00 | 404.00 | 398.00 | 404.00 | 397.07 | 1,600 |
| Sep 18, 2024 | 405.00 | 409.00 | 399.00 | 399.00 | 392.15 | 3,000 |
| Sep 17, 2024 | 410.00 | 410.00 | 402.00 | 403.00 | 396.09 | 9,300 |
| Sep 13, 2024 | 423.00 | 423.00 | 384.00 | 402.00 | 395.10 | 66,100 |
| Sep 12, 2024 | 435.00 | 438.00 | 434.00 | 437.00 | 429.50 | 2,200 |
| Sep 11, 2024 | 432.00 | 433.00 | 430.00 | 432.00 | 424.59 | 2,400 |
| Sep 10, 2024 | 432.00 | 435.00 | 432.00 | 435.00 | 427.54 | 300 |
| Sep 9, 2024 | 439.00 | 439.00 | 422.00 | 430.00 | 422.62 | 2,100 |
| Sep 6, 2024 | 445.00 | 445.00 | 437.00 | 439.00 | 431.47 | 3,000 |
| Sep 5, 2024 | 438.00 | 440.00 | 434.00 | 439.00 | 431.47 | 1,500 |
| Sep 4, 2024 | 439.00 | 439.00 | 431.00 | 431.00 | 423.61 | 3,700 |
| Sep 3, 2024 | 433.00 | 439.00 | 433.00 | 437.00 | 429.50 | 500 |
| Sep 2, 2024 | 440.00 | 441.00 | 435.00 | 435.00 | 427.54 | 800 |
| Aug 30, 2024 | 442.00 | 442.00 | 435.00 | 435.00 | 427.54 | 2,300 |
| Aug 29, 2024 | 441.00 | 442.00 | 432.00 | 434.00 | 426.55 | 2,100 |
| Aug 28, 2024 | 444.00 | 444.00 | 435.00 | 440.00 | 432.45 | 2,700 |
| Aug 27, 2024 | 435.00 | 444.00 | 431.00 | 444.00 | 436.38 | 7,300 |
| Aug 26, 2024 | 431.00 | 434.00 | 431.00 | 434.00 | 426.55 | 1,000 |
| Aug 23, 2024 | 432.00 | 435.00 | 430.00 | 433.00 | 425.57 | 2,400 |
| Aug 22, 2024 | 430.00 | 434.00 | 430.00 | 432.00 | 424.59 | 500 |
| Aug 21, 2024 | 444.00 | 444.00 | 425.00 | 425.00 | 417.71 | 13,800 |
| Aug 20, 2024 | 447.00 | 453.00 | 447.00 | 449.00 | 441.30 | 2,400 |
| Aug 19, 2024 | 453.00 | 453.00 | 445.00 | 445.00 | 437.37 | 1,700 |
| Aug 16, 2024 | 456.00 | 459.00 | 455.00 | 455.00 | 447.19 | 6,300 |
| Aug 15, 2024 | 449.00 | 454.00 | 446.00 | 454.00 | 446.21 | 3,200 |
| Aug 14, 2024 | 429.00 | 448.00 | 429.00 | 447.00 | 439.33 | 4,800 |
| Aug 13, 2024 | 417.00 | 423.00 | 415.00 | 423.00 | 415.74 | 3,100 |
| Aug 9, 2024 | 409.00 | 419.00 | 409.00 | 416.00 | 408.86 | 3,600 |
| Aug 8, 2024 | 408.00 | 412.00 | 406.00 | 409.00 | 401.98 | 1,700 |
| Aug 7, 2024 | 411.00 | 411.00 | 399.00 | 406.00 | 399.03 | 2,300 |
| Aug 6, 2024 | 394.00 | 406.00 | 380.00 | 403.00 | 396.09 | 9,400 |
| Aug 5, 2024 | 420.00 | 420.00 | 372.00 | 372.00 | 365.62 | 10,900 |
| Aug 2, 2024 | 466.00 | 466.00 | 440.00 | 440.00 | 432.45 | 6,000 |
| Aug 1, 2024 | 470.00 | 470.00 | 466.00 | 466.00 | 458.00 | 1,700 |
| Jul 31, 2024 | 469.00 | 472.00 | 469.00 | 469.00 | 460.95 | 900 |
| Jul 30, 2024 | 465.00 | 469.00 | 465.00 | 469.00 | 460.95 | 1,100 |
| Jul 29, 2024 | 467.00 | 471.00 | 466.00 | 471.00 | 462.92 | 1,200 |
| Jul 26, 2024 | 468.00 | 471.00 | 467.00 | 471.00 | 462.92 | 1,500 |
| Jul 25, 2024 | 469.00 | 470.00 | 466.00 | 467.00 | 458.99 | 1,500 |
| Jul 24, 2024 | 469.00 | 472.00 | 469.00 | 471.00 | 462.92 | 1,000 |
| Jul 23, 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 462.92 | 900 |
| Jul 22, 2024 | 467.00 | 472.00 | 467.00 | 469.00 | 460.95 | 2,700 |
| Jul 19, 2024 | 473.00 | 473.00 | 469.00 | 469.00 | 460.95 | 700 |
| Jul 18, 2024 | 471.00 | 475.00 | 469.00 | 469.00 | 460.95 | 4,600 |
| Jul 17, 2024 | 476.00 | 477.00 | 473.00 | 477.00 | 468.82 | 800 |
| Jul 16, 2024 | 478.00 | 478.00 | 468.00 | 475.00 | 466.85 | 2,500 |
| Jul 12, 2024 | 468.00 | 473.00 | 468.00 | 472.00 | 463.90 | 2,800 |
| Jul 11, 2024 | 463.00 | 470.00 | 463.00 | 469.00 | 460.95 | 3,500 |
| Jul 10, 2024 | 479.00 | 481.00 | 463.00 | 463.00 | 455.06 | 4,700 |
| Jul 9, 2024 | 482.00 | 482.00 | 471.00 | 482.00 | 473.73 | 4,300 |
| Jul 8, 2024 | 481.00 | 485.00 | 479.00 | 482.00 | 473.73 | 2,400 |
| Jul 5, 2024 | 489.00 | 489.00 | 481.00 | 481.00 | 472.75 | 2,200 |
| Jul 4, 2024 | 487.00 | 490.00 | 480.00 | 489.00 | 480.61 | 9,800 |
| Jul 3, 2024 | 489.00 | 493.00 | 487.00 | 489.00 | 480.61 | 9,600 |
| Jul 2, 2024 | 486.00 | 489.00 | 486.00 | 489.00 | 480.61 | 3,000 |
| Jul 1, 2024 | 481.00 | 489.00 | 481.00 | 487.00 | 478.64 | 6,300 |
| Jun 28, 2024 | 485.00 | 490.00 | 479.00 | 487.00 | 478.64 | 2,200 |
| Jun 27, 2024 | 484.00 | 489.00 | 481.00 | 487.00 | 478.64 | 3,600 |
| Jun 26, 2024 | 488.00 | 488.00 | 481.00 | 487.00 | 478.64 | 3,100 |
| Jun 25, 2024 | 482.00 | 488.00 | 482.00 | 486.00 | 477.66 | 7,400 |
| Jun 24, 2024 | 481.00 | 485.00 | 480.00 | 484.00 | 475.70 | 6,600 |
| Jun 21, 2024 | 480.00 | 481.00 | 477.00 | 481.00 | 472.75 | 4,000 |
| Jun 20, 2024 | 471.00 | 480.00 | 469.00 | 478.00 | 469.80 | 3,000 |
| Jun 19, 2024 | 468.00 | 472.00 | 468.00 | 471.00 | 462.92 | 1,800 |
| Jun 18, 2024 | 467.00 | 472.00 | 463.00 | 471.00 | 462.92 | 4,600 |
| Jun 17, 2024 | 472.00 | 474.00 | 468.00 | 468.00 | 459.97 | 2,800 |
| Jun 14, 2024 | 474.00 | 478.00 | 468.00 | 473.00 | 464.88 | 6,900 |
| Jun 13, 2024 | 476.00 | 479.00 | 473.00 | 473.00 | 464.88 | 9,600 |
| Jun 12, 2024 | 475.00 | 476.00 | 474.00 | 475.00 | 466.85 | 2,000 |
| Jun 11, 2024 | 475.00 | 477.00 | 471.00 | 475.00 | 466.85 | 3,500 |
| Jun 10, 2024 | 469.00 | 476.00 | 468.00 | 473.00 | 464.88 | 3,500 |
| Jun 7, 2024 | 473.00 | 473.00 | 463.00 | 473.00 | 464.88 | 5,600 |
| Jun 6, 2024 | 467.00 | 471.00 | 467.00 | 471.00 | 462.92 | 7,200 |
| Jun 5, 2024 | 467.00 | 470.00 | 466.00 | 470.00 | 461.94 | 6,000 |
| Jun 4, 2024 | 466.00 | 469.00 | 466.00 | 467.00 | 458.99 | 1,200 |
| Jun 3, 2024 | 467.00 | 470.00 | 466.00 | 468.00 | 459.97 | 3,600 |
| May 31, 2024 | 463.00 | 467.00 | 463.00 | 467.00 | 458.99 | 1,800 |
| May 30, 2024 | 460.00 | 466.00 | 455.00 | 466.00 | 458.00 | 5,300 |
| May 29, 2024 | 463.00 | 466.00 | 460.00 | 462.00 | 454.07 | 3,100 |
| May 28, 2024 | 465.00 | 465.00 | 460.00 | 462.00 | 454.07 | 2,300 |
| May 27, 2024 | 463.00 | 466.00 | 462.00 | 466.00 | 458.00 | 6,100 |
| May 24, 2024 | 464.00 | 466.00 | 461.00 | 465.00 | 457.02 | 3,600 |
| May 23, 2024 | 467.00 | 467.00 | 463.00 | 464.00 | 456.04 | 1,700 |
Related Tickers
3766.T Systems Design Co., Ltd.
1,115.00
-0.98%
3799.T Keyware Solutions Inc.
859.00
-1.94%
3670.T Kyoritsu Computer & Communication Co.,Ltd.
1,568.00
+2.08%
4335.T IPS Co., Ltd.
1,232.00
-0.48%
3908.T Collabos Corporation
324.00
-15.62%
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%