Tokyo - Delayed Quote JPY
Kinjiro Co.,Ltd. (4013.T)
660.00
-4.00
(-0.60%)
As of 9:21:35 AM GMT+9. Market Open.
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 30, 2025 | 682.00 | 690.00 | 657.00 | 660.00 | 660.00 | 39,500 |
| Apr 28, 2025 | 650.00 | 664.00 | 642.00 | 664.00 | 664.00 | 105,400 |
| Apr 25, 2025 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | 64,000 |
| Apr 24, 2025 | 628.00 | 639.00 | 615.00 | 626.00 | 626.00 | 84,900 |
| Apr 23, 2025 | 656.00 | 657.00 | 627.00 | 627.00 | 627.00 | 86,500 |
| Apr 22, 2025 | 648.00 | 662.00 | 640.00 | 642.00 | 642.00 | 64,200 |
| Apr 21, 2025 | 681.00 | 698.00 | 645.00 | 652.00 | 652.00 | 149,500 |
| Apr 18, 2025 | 635.00 | 667.00 | 632.00 | 661.00 | 661.00 | 123,100 |
| Apr 17, 2025 | 635.00 | 639.00 | 626.00 | 631.00 | 631.00 | 35,000 |
| Apr 16, 2025 | 636.00 | 653.00 | 630.00 | 635.00 | 635.00 | 90,500 |
| Apr 15, 2025 | 632.00 | 650.00 | 627.00 | 634.00 | 634.00 | 66,600 |
| Apr 14, 2025 | 655.00 | 663.00 | 630.00 | 634.00 | 634.00 | 154,600 |
| Apr 11, 2025 | 618.00 | 645.00 | 612.00 | 645.00 | 645.00 | 202,700 |
| Apr 10, 2025 | 610.00 | 620.00 | 597.00 | 608.00 | 608.00 | 112,000 |
| Apr 9, 2025 | 570.00 | 577.00 | 550.00 | 570.00 | 570.00 | 86,700 |
| Apr 8, 2025 | 576.00 | 594.00 | 562.00 | 576.00 | 576.00 | 141,500 |
| Apr 7, 2025 | 528.00 | 557.00 | 518.00 | 526.00 | 526.00 | 217,300 |
| Apr 4, 2025 | 580.00 | 586.00 | 528.00 | 572.00 | 572.00 | 251,500 |
| Apr 3, 2025 | 567.00 | 603.00 | 567.00 | 591.00 | 591.00 | 107,300 |
| Apr 2, 2025 | 599.00 | 603.00 | 582.00 | 593.00 | 593.00 | 61,500 |
| Apr 1, 2025 | 596.00 | 610.00 | 588.00 | 592.00 | 592.00 | 64,200 |
| Mar 31, 2025 | 596.00 | 615.00 | 575.00 | 586.00 | 586.00 | 159,100 |
| Mar 28, 2025 | 581.00 | 604.00 | 579.00 | 598.00 | 598.00 | 88,700 |
| Mar 27, 2025 | 562.00 | 576.00 | 562.00 | 575.00 | 575.00 | 38,000 |
| Mar 26, 2025 | 581.00 | 588.00 | 560.00 | 567.00 | 567.00 | 194,000 |
| Mar 25, 2025 | 580.00 | 588.00 | 569.00 | 584.00 | 584.00 | 94,400 |
| Mar 24, 2025 | 598.00 | 604.00 | 565.00 | 582.00 | 582.00 | 147,200 |
| Mar 21, 2025 | 605.00 | 611.00 | 588.00 | 590.00 | 590.00 | 109,200 |
| Mar 19, 2025 | 573.00 | 610.00 | 573.00 | 600.00 | 600.00 | 181,700 |
| Mar 18, 2025 | 586.00 | 599.00 | 563.00 | 563.00 | 563.00 | 130,200 |
| Mar 17, 2025 | 599.00 | 606.00 | 574.00 | 583.00 | 583.00 | 201,700 |
| Mar 14, 2025 | 565.00 | 586.00 | 563.00 | 583.00 | 583.00 | 115,700 |
| Mar 13, 2025 | 566.00 | 580.00 | 565.00 | 575.00 | 575.00 | 131,100 |
| Mar 12, 2025 | 525.00 | 573.00 | 525.00 | 558.00 | 558.00 | 128,000 |
| Mar 11, 2025 | 531.00 | 540.00 | 517.00 | 529.00 | 529.00 | 103,900 |
| Mar 10, 2025 | 541.00 | 556.00 | 531.00 | 537.00 | 537.00 | 86,400 |
| Mar 7, 2025 | 539.00 | 539.00 | 526.00 | 537.00 | 537.00 | 55,400 |
| Mar 6, 2025 | 540.00 | 548.00 | 531.00 | 540.00 | 540.00 | 81,300 |
| Mar 5, 2025 | 532.00 | 563.00 | 530.00 | 539.00 | 539.00 | 265,600 |
| Mar 4, 2025 | 528.00 | 540.00 | 515.00 | 527.00 | 527.00 | 119,800 |
| Mar 3, 2025 | 521.00 | 548.00 | 517.00 | 530.00 | 530.00 | 231,000 |
| Feb 28, 2025 | 525.00 | 536.00 | 493.00 | 506.00 | 506.00 | 226,000 |
| Feb 27, 2025 | 471.00 | 521.00 | 471.00 | 520.00 | 520.00 | 252,900 |
| Feb 26, 2025 | 463.00 | 471.00 | 438.00 | 465.00 | 465.00 | 120,900 |
| Feb 25, 2025 | 476.00 | 483.00 | 462.00 | 465.00 | 465.00 | 57,500 |
| Feb 21, 2025 | 462.00 | 479.00 | 462.00 | 478.00 | 478.00 | 37,300 |
| Feb 20, 2025 | 472.00 | 483.00 | 466.00 | 466.00 | 466.00 | 46,200 |
| Feb 19, 2025 | 489.00 | 489.00 | 463.00 | 477.00 | 477.00 | 91,900 |
| Feb 18, 2025 | 498.00 | 500.00 | 480.00 | 487.00 | 487.00 | 83,700 |
| Feb 17, 2025 | 468.00 | 502.00 | 464.00 | 490.00 | 490.00 | 134,400 |
| Feb 14, 2025 | 476.00 | 480.00 | 459.00 | 468.00 | 468.00 | 150,800 |
| Feb 13, 2025 | 450.00 | 485.00 | 450.00 | 483.00 | 483.00 | 529,500 |
| Feb 12, 2025 | 476.00 | 477.00 | 423.00 | 434.00 | 434.00 | 634,000 |
| Feb 10, 2025 | 442.00 | 460.00 | 435.00 | 460.00 | 460.00 | 77,000 |
| Feb 7, 2025 | 439.00 | 445.00 | 428.00 | 438.00 | 438.00 | 30,100 |
| Feb 6, 2025 | 439.00 | 447.00 | 434.00 | 440.00 | 440.00 | 24,000 |
| Feb 5, 2025 | 431.00 | 438.00 | 431.00 | 437.00 | 437.00 | 14,600 |
| Feb 4, 2025 | 435.00 | 440.00 | 431.00 | 431.00 | 431.00 | 37,500 |
| Feb 3, 2025 | 436.00 | 445.00 | 435.00 | 435.00 | 435.00 | 11,700 |
| Jan 31, 2025 | 444.00 | 449.00 | 439.00 | 439.00 | 439.00 | 17,100 |
| Jan 30, 2025 | 445.00 | 450.00 | 440.00 | 445.00 | 445.00 | 31,700 |
| Jan 29, 2025 | 447.00 | 456.00 | 442.00 | 448.00 | 448.00 | 21,100 |
| Jan 28, 2025 | 442.00 | 451.00 | 438.00 | 449.00 | 449.00 | 29,200 |
| Jan 27, 2025 | 447.00 | 450.00 | 438.00 | 447.00 | 447.00 | 37,100 |
| Jan 24, 2025 | 431.00 | 455.00 | 429.00 | 449.00 | 449.00 | 43,800 |
| Jan 23, 2025 | 422.00 | 435.00 | 420.00 | 434.00 | 434.00 | 23,200 |
| Jan 22, 2025 | 423.00 | 425.00 | 420.00 | 425.00 | 425.00 | 12,500 |
| Jan 21, 2025 | 426.00 | 427.00 | 410.00 | 422.00 | 422.00 | 31,800 |
| Jan 20, 2025 | 421.00 | 429.00 | 421.00 | 427.00 | 427.00 | 17,100 |
| Jan 17, 2025 | 425.00 | 427.00 | 417.00 | 423.00 | 423.00 | 24,000 |
| Jan 16, 2025 | 420.00 | 424.00 | 411.00 | 424.00 | 424.00 | 25,400 |
| Jan 15, 2025 | 422.00 | 425.00 | 420.00 | 420.00 | 420.00 | 10,800 |
| Jan 14, 2025 | 421.00 | 425.00 | 414.00 | 424.00 | 424.00 | 36,000 |
| Jan 10, 2025 | 418.00 | 424.00 | 414.00 | 421.00 | 421.00 | 22,200 |
| Jan 9, 2025 | 427.00 | 427.00 | 417.00 | 423.00 | 423.00 | 24,400 |
| Jan 8, 2025 | 422.00 | 427.00 | 414.00 | 427.00 | 427.00 | 32,000 |
| Jan 7, 2025 | 408.00 | 423.00 | 408.00 | 423.00 | 423.00 | 47,700 |
| Jan 6, 2025 | 408.00 | 420.00 | 406.00 | 410.00 | 410.00 | 26,600 |
| Dec 30, 2024 | 413.00 | 423.00 | 404.00 | 408.00 | 408.00 | 27,400 |
| Dec 27, 2024 | 8.5 Dividend | |||||
| Dec 27, 2024 | 393.00 | 416.00 | 393.00 | 413.00 | 413.00 | 34,500 |
| Dec 26, 2024 | 401.00 | 403.00 | 394.00 | 395.00 | 386.50 | 30,800 |
| Dec 25, 2024 | 406.00 | 413.00 | 397.00 | 402.00 | 393.35 | 11,800 |
| Dec 24, 2024 | 401.00 | 413.00 | 397.00 | 407.00 | 398.24 | 32,700 |
| Dec 23, 2024 | 394.00 | 402.00 | 392.00 | 401.00 | 392.37 | 27,500 |
| Dec 20, 2024 | 391.00 | 402.00 | 385.00 | 398.00 | 389.44 | 49,200 |
| Dec 19, 2024 | 387.00 | 395.00 | 371.00 | 394.00 | 385.52 | 64,100 |
| Dec 18, 2024 | 383.00 | 403.00 | 383.00 | 395.00 | 386.50 | 50,500 |
| Dec 17, 2024 | 380.00 | 388.00 | 380.00 | 381.00 | 372.80 | 74,700 |
| Dec 16, 2024 | 387.00 | 388.00 | 381.00 | 382.00 | 373.78 | 35,000 |
| Dec 13, 2024 | 389.00 | 389.00 | 384.00 | 388.00 | 379.65 | 19,000 |
| Dec 12, 2024 | 385.00 | 388.00 | 383.00 | 385.00 | 376.72 | 15,700 |
| Dec 11, 2024 | 388.00 | 388.00 | 383.00 | 383.00 | 374.76 | 11,200 |
| Dec 10, 2024 | 393.00 | 400.00 | 385.00 | 386.00 | 377.69 | 32,300 |
| Dec 9, 2024 | 391.00 | 397.00 | 383.00 | 395.00 | 386.50 | 30,000 |
| Dec 6, 2024 | 389.00 | 395.00 | 385.00 | 390.00 | 381.61 | 20,600 |
| Dec 5, 2024 | 382.00 | 397.00 | 382.00 | 389.00 | 380.63 | 37,000 |
| Dec 4, 2024 | 390.00 | 390.00 | 380.00 | 382.00 | 373.78 | 10,500 |
| Dec 3, 2024 | 388.00 | 396.00 | 384.00 | 388.00 | 379.65 | 16,700 |
| Dec 2, 2024 | 390.00 | 400.00 | 383.00 | 390.00 | 381.61 | 13,800 |
| Nov 29, 2024 | 384.00 | 389.00 | 378.00 | 389.00 | 380.63 | 14,900 |
| Nov 28, 2024 | 384.00 | 397.00 | 378.00 | 383.00 | 374.76 | 19,300 |
| Nov 27, 2024 | 395.00 | 395.00 | 383.00 | 384.00 | 375.74 | 33,100 |
| Nov 26, 2024 | 396.00 | 396.00 | 389.00 | 395.00 | 386.50 | 16,400 |
| Nov 25, 2024 | 406.00 | 406.00 | 393.00 | 393.00 | 384.54 | 15,800 |
| Nov 22, 2024 | 401.00 | 409.00 | 395.00 | 404.00 | 395.31 | 25,800 |
| Nov 21, 2024 | 400.00 | 401.00 | 392.00 | 401.00 | 392.37 | 15,200 |
| Nov 20, 2024 | 400.00 | 405.00 | 398.00 | 400.00 | 391.39 | 19,700 |
| Nov 19, 2024 | 396.00 | 402.00 | 394.00 | 400.00 | 391.39 | 27,800 |
| Nov 18, 2024 | 392.00 | 400.00 | 380.00 | 395.00 | 386.50 | 28,000 |
| Nov 15, 2024 | 389.00 | 400.00 | 382.00 | 391.00 | 382.59 | 24,500 |
| Nov 14, 2024 | 392.00 | 402.00 | 388.00 | 390.00 | 381.61 | 17,300 |
| Nov 13, 2024 | 381.00 | 407.00 | 374.00 | 393.00 | 384.54 | 54,800 |
| Nov 12, 2024 | 390.00 | 400.00 | 390.00 | 397.00 | 388.46 | 32,200 |
| Nov 11, 2024 | 392.00 | 397.00 | 388.00 | 390.00 | 381.61 | 9,600 |
| Nov 8, 2024 | 399.00 | 399.00 | 391.00 | 394.00 | 385.52 | 4,500 |
| Nov 7, 2024 | 391.00 | 400.00 | 391.00 | 399.00 | 390.41 | 7,300 |
| Nov 6, 2024 | 391.00 | 392.00 | 386.00 | 390.00 | 381.61 | 4,800 |
| Nov 5, 2024 | 391.00 | 391.00 | 388.00 | 389.00 | 380.63 | 4,800 |
| Nov 1, 2024 | 394.00 | 398.00 | 390.00 | 391.00 | 382.59 | 13,700 |
| Oct 31, 2024 | 394.00 | 408.00 | 394.00 | 395.00 | 386.50 | 20,900 |
| Oct 30, 2024 | 385.00 | 394.00 | 385.00 | 394.00 | 385.52 | 14,900 |
| Oct 29, 2024 | 375.00 | 388.00 | 373.00 | 384.00 | 375.74 | 13,000 |
| Oct 28, 2024 | 368.00 | 387.00 | 363.00 | 374.00 | 365.95 | 33,000 |
| Oct 25, 2024 | 374.00 | 377.00 | 366.00 | 370.00 | 362.04 | 6,400 |
| Oct 24, 2024 | 366.00 | 383.00 | 363.00 | 374.00 | 365.95 | 10,800 |
| Oct 23, 2024 | 388.00 | 389.00 | 368.00 | 368.00 | 360.08 | 26,100 |
| Oct 22, 2024 | 388.00 | 393.00 | 387.00 | 387.00 | 378.67 | 27,300 |
| Oct 21, 2024 | 389.00 | 393.00 | 388.00 | 390.00 | 381.61 | 11,500 |
| Oct 18, 2024 | 390.00 | 394.00 | 386.00 | 392.00 | 383.56 | 19,200 |
| Oct 17, 2024 | 386.00 | 390.00 | 386.00 | 390.00 | 381.61 | 9,300 |
| Oct 16, 2024 | 394.00 | 396.00 | 385.00 | 387.00 | 378.67 | 11,600 |
| Oct 15, 2024 | 394.00 | 401.00 | 394.00 | 395.00 | 386.50 | 21,900 |
| Oct 11, 2024 | 395.00 | 398.00 | 394.00 | 394.00 | 385.52 | 11,200 |
| Oct 10, 2024 | 395.00 | 397.00 | 392.00 | 392.00 | 383.56 | 11,000 |
| Oct 9, 2024 | 392.00 | 396.00 | 390.00 | 391.00 | 382.59 | 9,000 |
| Oct 8, 2024 | 393.00 | 396.00 | 391.00 | 391.00 | 382.59 | 10,500 |
| Oct 7, 2024 | 393.00 | 396.00 | 392.00 | 395.00 | 386.50 | 9,200 |
| Oct 4, 2024 | 394.00 | 395.00 | 392.00 | 392.00 | 383.56 | 9,100 |
| Oct 3, 2024 | 394.00 | 398.00 | 391.00 | 393.00 | 384.54 | 29,100 |
| Oct 2, 2024 | 394.00 | 398.00 | 390.00 | 394.00 | 385.52 | 9,900 |
| Oct 1, 2024 | 392.00 | 396.00 | 390.00 | 393.00 | 384.54 | 14,700 |
| Sep 30, 2024 | 385.00 | 395.00 | 372.00 | 392.00 | 383.56 | 71,700 |
| Sep 27, 2024 | 395.00 | 401.00 | 385.00 | 388.00 | 379.65 | 32,600 |
| Sep 26, 2024 | 396.00 | 400.00 | 396.00 | 399.00 | 390.41 | 11,600 |
| Sep 25, 2024 | 398.00 | 400.00 | 394.00 | 394.00 | 385.52 | 10,100 |
| Sep 24, 2024 | 398.00 | 400.00 | 395.00 | 397.00 | 388.46 | 12,200 |
| Sep 20, 2024 | 402.00 | 402.00 | 394.00 | 395.00 | 386.50 | 26,700 |
| Sep 19, 2024 | 397.00 | 402.00 | 395.00 | 399.00 | 390.41 | 17,700 |
| Sep 18, 2024 | 395.00 | 414.00 | 390.00 | 396.00 | 387.48 | 33,700 |
| Sep 17, 2024 | 396.00 | 409.00 | 384.00 | 395.00 | 386.50 | 44,700 |
| Sep 13, 2024 | 402.00 | 420.00 | 397.00 | 400.00 | 391.39 | 71,100 |
| Sep 12, 2024 | 396.00 | 422.00 | 382.00 | 418.00 | 409.01 | 99,100 |
| Sep 11, 2024 | 369.00 | 388.00 | 369.00 | 385.00 | 376.72 | 15,500 |
| Sep 10, 2024 | 371.00 | 376.00 | 370.00 | 370.00 | 362.04 | 6,300 |
| Sep 9, 2024 | 352.00 | 380.00 | 352.00 | 376.00 | 367.91 | 14,000 |
| Sep 6, 2024 | 374.00 | 380.00 | 366.00 | 368.00 | 360.08 | 15,900 |
| Sep 5, 2024 | 369.00 | 378.00 | 351.00 | 371.00 | 363.02 | 24,800 |
| Sep 4, 2024 | 390.00 | 399.00 | 370.00 | 371.00 | 363.02 | 44,300 |
| Sep 3, 2024 | 401.00 | 402.00 | 393.00 | 400.00 | 391.39 | 13,200 |
| Sep 2, 2024 | 400.00 | 402.00 | 387.00 | 393.00 | 384.54 | 24,500 |
| Aug 30, 2024 | 386.00 | 399.00 | 386.00 | 399.00 | 390.41 | 13,000 |
| Aug 29, 2024 | 387.00 | 397.00 | 383.00 | 383.00 | 374.76 | 28,200 |
| Aug 28, 2024 | 385.00 | 390.00 | 385.00 | 388.00 | 379.65 | 21,100 |
| Aug 27, 2024 | 388.00 | 399.00 | 385.00 | 393.00 | 384.54 | 43,900 |
| Aug 26, 2024 | 389.00 | 404.00 | 385.00 | 385.00 | 376.72 | 117,500 |
| Aug 23, 2024 | 352.00 | 411.00 | 352.00 | 402.00 | 393.35 | 361,000 |
| Aug 22, 2024 | 360.00 | 364.00 | 351.00 | 352.00 | 344.43 | 9,300 |
| Aug 21, 2024 | 350.00 | 362.00 | 347.00 | 362.00 | 354.21 | 17,600 |
| Aug 20, 2024 | 334.00 | 353.00 | 334.00 | 353.00 | 345.40 | 24,400 |
| Aug 19, 2024 | 334.00 | 346.00 | 330.00 | 334.00 | 326.81 | 27,700 |
| Aug 16, 2024 | 325.00 | 349.00 | 325.00 | 341.00 | 333.66 | 46,400 |
| Aug 15, 2024 | 314.00 | 333.00 | 313.00 | 318.00 | 311.16 | 30,200 |
| Aug 14, 2024 | 320.00 | 320.00 | 314.00 | 315.00 | 308.22 | 23,000 |
| Aug 13, 2024 | 305.00 | 322.00 | 305.00 | 313.00 | 306.26 | 55,500 |
| Aug 9, 2024 | 314.00 | 330.00 | 312.00 | 329.00 | 321.92 | 21,900 |
| Aug 8, 2024 | 297.00 | 310.00 | 297.00 | 301.00 | 294.52 | 55,100 |
| Aug 7, 2024 | 288.00 | 313.00 | 288.00 | 305.00 | 298.44 | 48,700 |
| Aug 6, 2024 | 320.00 | 321.00 | 292.00 | 304.00 | 297.46 | 39,800 |
| Aug 5, 2024 | 339.00 | 339.00 | 274.00 | 275.00 | 269.08 | 154,500 |
| Aug 2, 2024 | 360.00 | 377.00 | 351.00 | 354.00 | 346.38 | 80,400 |
| Aug 1, 2024 | 393.00 | 397.00 | 361.00 | 372.00 | 363.99 | 207,200 |
| Jul 31, 2024 | 390.00 | 404.00 | 390.00 | 404.00 | 395.31 | 40,200 |
| Jul 30, 2024 | 405.00 | 408.00 | 393.00 | 398.00 | 389.44 | 57,700 |
| Jul 29, 2024 | 414.00 | 414.00 | 404.00 | 408.00 | 399.22 | 83,400 |
| Jul 26, 2024 | 422.00 | 448.00 | 402.00 | 416.00 | 407.05 | 675,500 |
| Jul 25, 2024 | 374.00 | 390.00 | 374.00 | 390.00 | 381.61 | 31,100 |
| Jul 24, 2024 | 389.00 | 389.00 | 380.00 | 380.00 | 371.82 | 22,700 |
| Jul 23, 2024 | 391.00 | 392.00 | 385.00 | 389.00 | 380.63 | 15,700 |
| Jul 22, 2024 | 392.00 | 400.00 | 388.00 | 395.00 | 386.50 | 33,800 |
| Jul 19, 2024 | 389.00 | 400.00 | 387.00 | 390.00 | 381.61 | 16,500 |
| Jul 18, 2024 | 390.00 | 392.00 | 386.00 | 391.00 | 382.59 | 14,100 |
| Jul 17, 2024 | 391.00 | 393.00 | 390.00 | 390.00 | 381.61 | 12,900 |
| Jul 16, 2024 | 394.00 | 395.00 | 388.00 | 393.00 | 384.54 | 23,700 |
| Jul 12, 2024 | 399.00 | 399.00 | 386.00 | 393.00 | 384.54 | 45,400 |
| Jul 11, 2024 | 400.00 | 400.00 | 390.00 | 395.00 | 386.50 | 14,100 |
| Jul 10, 2024 | 402.00 | 402.00 | 386.00 | 394.00 | 385.52 | 28,300 |
| Jul 9, 2024 | 400.00 | 401.00 | 390.00 | 400.00 | 391.39 | 21,100 |
| Jul 8, 2024 | 400.00 | 407.00 | 394.00 | 399.00 | 390.41 | 23,300 |
| Jul 5, 2024 | 400.00 | 407.00 | 393.00 | 403.00 | 394.33 | 15,800 |
| Jul 4, 2024 | 408.00 | 408.00 | 400.00 | 402.00 | 393.35 | 11,600 |
| Jul 3, 2024 | 410.00 | 414.00 | 403.00 | 410.00 | 401.18 | 6,200 |
| Jul 2, 2024 | 412.00 | 416.00 | 400.00 | 410.00 | 401.18 | 12,500 |
| Jul 1, 2024 | 409.00 | 416.00 | 409.00 | 412.00 | 403.13 | 4,300 |
| Jun 28, 2024 | 420.00 | 420.00 | 409.00 | 409.00 | 400.20 | 11,400 |
| Jun 27, 2024 | 2:1 Stock Splits | |||||
| Jun 27, 2024 | 412.00 | 425.00 | 411.00 | 423.00 | 413.90 | 7,800 |
| Jun 26, 2024 | 410.00 | 419.50 | 410.00 | 414.00 | 405.09 | 10,800 |
| Jun 25, 2024 | 412.50 | 414.00 | 410.00 | 410.00 | 401.18 | 5,800 |
| Jun 24, 2024 | 415.50 | 417.50 | 410.50 | 415.00 | 406.07 | 10,000 |
| Jun 21, 2024 | 418.50 | 418.50 | 412.50 | 415.50 | 406.56 | 4,800 |
| Jun 20, 2024 | 418.50 | 419.50 | 412.50 | 415.00 | 406.07 | 7,400 |
| Jun 19, 2024 | 418.00 | 419.00 | 413.50 | 418.50 | 409.49 | 6,200 |
| Jun 18, 2024 | 419.50 | 419.50 | 413.50 | 418.00 | 409.01 | 3,800 |
| Jun 17, 2024 | 420.50 | 429.50 | 412.50 | 415.50 | 406.56 | 16,800 |
| Jun 14, 2024 | 411.00 | 427.50 | 411.00 | 420.50 | 411.45 | 11,800 |
| Jun 13, 2024 | 421.50 | 424.00 | 420.00 | 422.50 | 413.41 | 13,000 |
| Jun 12, 2024 | 422.00 | 422.50 | 418.00 | 422.00 | 412.92 | 2,800 |
| Jun 11, 2024 | 417.50 | 424.00 | 415.00 | 421.50 | 412.43 | 7,800 |
| Jun 10, 2024 | 418.50 | 422.00 | 417.00 | 417.00 | 408.03 | 2,800 |
| Jun 7, 2024 | 409.50 | 417.50 | 407.00 | 417.50 | 408.52 | 5,800 |
| Jun 6, 2024 | 412.00 | 414.50 | 407.00 | 409.50 | 400.69 | 12,000 |
| Jun 5, 2024 | 417.50 | 419.50 | 410.00 | 412.00 | 403.13 | 9,000 |
| Jun 4, 2024 | 410.00 | 418.00 | 410.00 | 418.00 | 409.01 | 9,600 |
| Jun 3, 2024 | 412.50 | 419.00 | 400.00 | 415.00 | 406.07 | 18,400 |
| May 31, 2024 | 404.50 | 415.00 | 402.00 | 414.00 | 405.09 | 12,200 |
| May 30, 2024 | 409.50 | 419.50 | 404.00 | 406.50 | 397.75 | 23,200 |
| May 29, 2024 | 417.50 | 421.00 | 407.00 | 407.00 | 398.24 | 7,000 |
| May 28, 2024 | 421.00 | 422.50 | 414.50 | 419.50 | 410.47 | 2,400 |
| May 27, 2024 | 419.00 | 421.50 | 412.50 | 421.00 | 411.94 | 12,400 |
| May 24, 2024 | 418.00 | 419.00 | 413.50 | 419.00 | 409.98 | 9,600 |
| May 23, 2024 | 397.00 | 418.50 | 397.00 | 418.00 | 409.01 | 20,600 |
| May 22, 2024 | 399.00 | 406.00 | 396.50 | 400.50 | 391.88 | 9,800 |
| May 21, 2024 | 400.00 | 402.00 | 395.00 | 399.00 | 390.41 | 7,000 |
| May 20, 2024 | 405.00 | 408.50 | 395.50 | 398.50 | 389.92 | 33,600 |
| May 17, 2024 | 396.50 | 404.00 | 396.00 | 403.50 | 394.82 | 17,400 |
| May 16, 2024 | 396.00 | 398.00 | 385.50 | 396.50 | 387.97 | 34,800 |
| May 15, 2024 | 411.00 | 411.00 | 397.50 | 397.50 | 388.95 | 24,400 |
| May 14, 2024 | 419.00 | 419.00 | 406.00 | 408.50 | 399.71 | 32,400 |
| May 13, 2024 | 428.00 | 429.00 | 416.50 | 425.50 | 416.34 | 15,800 |
| May 10, 2024 | 431.50 | 432.00 | 417.50 | 428.00 | 418.79 | 38,800 |
| May 9, 2024 | 420.50 | 427.00 | 414.50 | 427.00 | 417.81 | 11,200 |
| May 8, 2024 | 422.00 | 427.50 | 415.00 | 423.50 | 414.39 | 10,800 |
| May 7, 2024 | 418.00 | 422.50 | 409.50 | 422.50 | 413.41 | 15,600 |
| May 2, 2024 | 409.00 | 420.50 | 409.00 | 413.00 | 404.11 | 22,400 |
| May 1, 2024 | 419.00 | 421.00 | 411.50 | 412.50 | 403.62 | 35,600 |
| Apr 30, 2024 | 423.50 | 425.00 | 420.00 | 421.50 | 412.43 | 5,200 |
Related Tickers
4011.T Headwaters Co.,Ltd
3,710.00
-0.27%
4776.T Cybozu, Inc.
2,971.00
+0.13%
4432.T WingArc1st Inc.
3,800.00
-0.91%
PEGA Pegasystems Inc.
91.16
+0.05%
CDNS Cadence Design Systems, Inc.
302.22
+5.77%
QXO QXO, Inc.
13.23
-1.42%
NOW ServiceNow, Inc.
942.86
+0.58%
SNOW Snowflake Inc.
160.35
+0.87%
BULL Webull Corporation Class A Ordinary Shares
14.43
-6.57%