Tokyo - Delayed Quote JPY
Stmn, Inc. (4019.T)
955.00
-26.00
(-2.65%)
At close: May 2 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 2, 2025 | 982.00 | 982.00 | 943.00 | 955.00 | 955.00 | 36,000 |
| May 1, 2025 | 984.00 | 993.00 | 976.00 | 981.00 | 981.00 | 10,900 |
| Apr 30, 2025 | 995.00 | 1,010.00 | 990.00 | 994.00 | 994.00 | 10,700 |
| Apr 28, 2025 | 1,002.00 | 1,019.00 | 985.00 | 1,000.00 | 1,000.00 | 29,200 |
| Apr 25, 2025 | 999.00 | 1,029.00 | 997.00 | 1,000.00 | 1,000.00 | 34,600 |
| Apr 24, 2025 | 1,000.00 | 1,005.00 | 979.00 | 992.00 | 992.00 | 10,900 |
| Apr 23, 2025 | 1,000.00 | 1,016.00 | 999.00 | 1,000.00 | 1,000.00 | 23,600 |
| Apr 22, 2025 | 1,000.00 | 1,017.00 | 1,000.00 | 1,006.00 | 1,006.00 | 23,900 |
| Apr 21, 2025 | 1,000.00 | 1,017.00 | 993.00 | 995.00 | 995.00 | 18,300 |
| Apr 18, 2025 | 1,011.00 | 1,035.00 | 1,002.00 | 1,006.00 | 1,006.00 | 25,200 |
| Apr 17, 2025 | 1,009.00 | 1,024.00 | 997.00 | 1,019.00 | 1,019.00 | 34,300 |
| Apr 16, 2025 | 960.00 | 1,030.00 | 957.00 | 1,009.00 | 1,009.00 | 83,000 |
| Apr 15, 2025 | 953.00 | 967.00 | 940.00 | 960.00 | 960.00 | 56,300 |
| Apr 14, 2025 | 844.00 | 969.00 | 833.00 | 968.00 | 968.00 | 639,800 |
| Apr 11, 2025 | 796.00 | 840.00 | 788.00 | 840.00 | 840.00 | 22,700 |
| Apr 10, 2025 | 810.00 | 813.00 | 790.00 | 793.00 | 793.00 | 17,100 |
| Apr 9, 2025 | 769.00 | 773.00 | 728.00 | 750.00 | 750.00 | 25,900 |
| Apr 8, 2025 | 741.00 | 812.00 | 741.00 | 784.00 | 784.00 | 23,900 |
| Apr 7, 2025 | 765.00 | 767.00 | 724.00 | 726.00 | 726.00 | 49,800 |
| Apr 4, 2025 | 840.00 | 842.00 | 790.00 | 810.00 | 810.00 | 26,700 |
| Apr 3, 2025 | 874.00 | 874.00 | 832.00 | 855.00 | 855.00 | 22,200 |
| Apr 2, 2025 | 873.00 | 882.00 | 870.00 | 882.00 | 882.00 | 8,600 |
| Apr 1, 2025 | 864.00 | 880.00 | 859.00 | 875.00 | 875.00 | 15,400 |
| Mar 31, 2025 | 854.00 | 865.00 | 852.00 | 854.00 | 854.00 | 10,300 |
| Mar 28, 2025 | 872.00 | 875.00 | 867.00 | 869.00 | 869.00 | 2,700 |
| Mar 27, 2025 | 871.00 | 880.00 | 862.00 | 872.00 | 872.00 | 12,000 |
| Mar 26, 2025 | 860.00 | 880.00 | 860.00 | 880.00 | 880.00 | 7,700 |
| Mar 25, 2025 | 856.00 | 862.00 | 849.00 | 860.00 | 860.00 | 7,800 |
| Mar 24, 2025 | 835.00 | 856.00 | 831.00 | 856.00 | 856.00 | 18,100 |
| Mar 21, 2025 | 826.00 | 840.00 | 826.00 | 832.00 | 832.00 | 15,700 |
| Mar 19, 2025 | 821.00 | 836.00 | 821.00 | 836.00 | 836.00 | 12,700 |
| Mar 18, 2025 | 817.00 | 828.00 | 814.00 | 828.00 | 828.00 | 7,800 |
| Mar 17, 2025 | 813.00 | 815.00 | 803.00 | 815.00 | 815.00 | 45,100 |
| Mar 14, 2025 | 804.00 | 811.00 | 800.00 | 806.00 | 806.00 | 6,800 |
| Mar 13, 2025 | 817.00 | 819.00 | 800.00 | 814.00 | 814.00 | 10,900 |
| Mar 12, 2025 | 786.00 | 817.00 | 786.00 | 817.00 | 817.00 | 17,900 |
| Mar 11, 2025 | 800.00 | 805.00 | 779.00 | 792.00 | 792.00 | 9,100 |
| Mar 10, 2025 | 809.00 | 815.00 | 800.00 | 808.00 | 808.00 | 8,100 |
| Mar 7, 2025 | 820.00 | 820.00 | 797.00 | 813.00 | 813.00 | 25,100 |
| Mar 6, 2025 | 784.00 | 818.00 | 784.00 | 818.00 | 818.00 | 8,400 |
| Mar 5, 2025 | 787.00 | 787.00 | 777.00 | 782.00 | 782.00 | 5,100 |
| Mar 4, 2025 | 802.00 | 802.00 | 781.00 | 794.00 | 794.00 | 6,300 |
| Mar 3, 2025 | 793.00 | 806.00 | 793.00 | 806.00 | 806.00 | 3,700 |
| Feb 28, 2025 | 808.00 | 810.00 | 759.00 | 782.00 | 782.00 | 21,300 |
| Feb 27, 2025 | 806.00 | 821.00 | 806.00 | 819.00 | 819.00 | 2,100 |
| Feb 26, 2025 | 806.00 | 820.00 | 806.00 | 806.00 | 806.00 | 6,100 |
| Feb 25, 2025 | 791.00 | 819.00 | 791.00 | 819.00 | 819.00 | 8,100 |
| Feb 21, 2025 | 792.00 | 799.00 | 788.00 | 799.00 | 799.00 | 2,700 |
| Feb 20, 2025 | 793.00 | 808.00 | 793.00 | 794.00 | 794.00 | 5,400 |
| Feb 19, 2025 | 811.00 | 818.00 | 782.00 | 793.00 | 793.00 | 17,400 |
| Feb 18, 2025 | 804.00 | 821.00 | 800.00 | 811.00 | 811.00 | 7,500 |
| Feb 17, 2025 | 869.00 | 870.00 | 810.00 | 811.00 | 811.00 | 40,900 |
| Feb 14, 2025 | 874.00 | 900.00 | 870.00 | 891.00 | 891.00 | 41,700 |
| Feb 13, 2025 | 872.00 | 875.00 | 853.00 | 854.00 | 854.00 | 24,200 |
| Feb 12, 2025 | 854.00 | 858.00 | 846.00 | 853.00 | 853.00 | 6,800 |
| Feb 10, 2025 | 835.00 | 849.00 | 835.00 | 843.00 | 843.00 | 2,400 |
| Feb 7, 2025 | 849.00 | 857.00 | 832.00 | 835.00 | 835.00 | 6,300 |
| Feb 6, 2025 | 843.00 | 857.00 | 843.00 | 849.00 | 849.00 | 3,300 |
| Feb 5, 2025 | 848.00 | 856.00 | 841.00 | 843.00 | 843.00 | 4,800 |
| Feb 4, 2025 | 852.00 | 858.00 | 849.00 | 850.00 | 850.00 | 2,500 |
| Feb 3, 2025 | 861.00 | 867.00 | 850.00 | 851.00 | 851.00 | 9,100 |
| Jan 31, 2025 | 867.00 | 874.00 | 865.00 | 865.00 | 865.00 | 7,600 |
| Jan 30, 2025 | 865.00 | 875.00 | 862.00 | 865.00 | 865.00 | 5,000 |
| Jan 29, 2025 | 856.00 | 880.00 | 856.00 | 875.00 | 875.00 | 11,100 |
| Jan 28, 2025 | 830.00 | 860.00 | 830.00 | 860.00 | 860.00 | 12,300 |
| Jan 27, 2025 | 810.00 | 831.00 | 806.00 | 827.00 | 827.00 | 5,700 |
| Jan 24, 2025 | 797.00 | 825.00 | 797.00 | 810.00 | 810.00 | 8,300 |
| Jan 23, 2025 | 808.00 | 811.00 | 797.00 | 797.00 | 797.00 | 10,300 |
| Jan 22, 2025 | 797.00 | 819.00 | 795.00 | 810.00 | 810.00 | 7,700 |
| Jan 21, 2025 | 786.00 | 808.00 | 786.00 | 799.00 | 799.00 | 8,700 |
| Jan 20, 2025 | 787.00 | 797.00 | 782.00 | 789.00 | 789.00 | 20,600 |
| Jan 17, 2025 | 798.00 | 801.00 | 783.00 | 789.00 | 789.00 | 12,700 |
| Jan 16, 2025 | 801.00 | 811.00 | 786.00 | 798.00 | 798.00 | 18,100 |
| Jan 15, 2025 | 799.00 | 799.00 | 781.00 | 796.00 | 796.00 | 10,900 |
| Jan 14, 2025 | 792.00 | 800.00 | 790.00 | 799.00 | 799.00 | 4,800 |
| Jan 10, 2025 | 797.00 | 797.00 | 789.00 | 791.00 | 791.00 | 7,800 |
| Jan 9, 2025 | 806.00 | 807.00 | 795.00 | 796.00 | 796.00 | 13,300 |
| Jan 8, 2025 | 765.00 | 811.00 | 764.00 | 791.00 | 791.00 | 35,300 |
| Jan 7, 2025 | 764.00 | 764.00 | 752.00 | 752.00 | 752.00 | 11,700 |
| Jan 6, 2025 | 780.00 | 780.00 | 770.00 | 770.00 | 770.00 | 8,200 |
| Dec 30, 2024 | 762.00 | 779.00 | 761.00 | 775.00 | 775.00 | 7,000 |
| Dec 27, 2024 | 4 Dividend | |||||
| Dec 27, 2024 | 751.00 | 771.00 | 751.00 | 762.00 | 762.00 | 8,400 |
| Dec 26, 2024 | 733.00 | 754.00 | 733.00 | 746.00 | 742.00 | 19,100 |
| Dec 25, 2024 | 753.00 | 759.00 | 733.00 | 736.00 | 732.05 | 11,100 |
| Dec 24, 2024 | 738.00 | 753.00 | 734.00 | 753.00 | 748.96 | 17,500 |
| Dec 23, 2024 | 736.00 | 743.00 | 727.00 | 741.00 | 737.03 | 36,500 |
| Dec 20, 2024 | 756.00 | 756.00 | 738.00 | 746.00 | 742.00 | 13,700 |
| Dec 19, 2024 | 753.00 | 758.00 | 750.00 | 757.00 | 752.94 | 4,800 |
| Dec 18, 2024 | 756.00 | 765.00 | 753.00 | 757.00 | 752.94 | 12,200 |
| Dec 17, 2024 | 765.00 | 773.00 | 755.00 | 755.00 | 750.95 | 14,600 |
| Dec 16, 2024 | 775.00 | 780.00 | 766.00 | 766.00 | 761.89 | 2,400 |
| Dec 13, 2024 | 788.00 | 792.00 | 771.00 | 781.00 | 776.81 | 12,300 |
| Dec 12, 2024 | 787.00 | 796.00 | 758.00 | 758.00 | 753.94 | 12,800 |
| Dec 11, 2024 | 791.00 | 792.00 | 780.00 | 782.00 | 777.81 | 9,800 |
| Dec 10, 2024 | 780.00 | 796.00 | 780.00 | 796.00 | 791.73 | 7,300 |
| Dec 9, 2024 | 773.00 | 789.00 | 773.00 | 780.00 | 775.82 | 3,200 |
| Dec 6, 2024 | 776.00 | 784.00 | 770.00 | 774.00 | 769.85 | 8,000 |
| Dec 5, 2024 | 787.00 | 787.00 | 774.00 | 777.00 | 772.83 | 18,000 |
| Dec 4, 2024 | 802.00 | 802.00 | 784.00 | 792.00 | 787.75 | 5,000 |
| Dec 3, 2024 | 813.00 | 814.00 | 791.00 | 802.00 | 797.70 | 14,300 |
| Dec 2, 2024 | 770.00 | 814.00 | 765.00 | 814.00 | 809.64 | 16,900 |
| Nov 29, 2024 | 750.00 | 778.00 | 750.00 | 766.00 | 761.89 | 10,500 |
| Nov 28, 2024 | 741.00 | 761.00 | 741.00 | 750.00 | 745.98 | 13,600 |
| Nov 27, 2024 | 776.00 | 780.00 | 742.00 | 742.00 | 738.02 | 20,500 |
| Nov 26, 2024 | 791.00 | 791.00 | 772.00 | 775.00 | 770.84 | 17,700 |
| Nov 25, 2024 | 795.00 | 811.00 | 794.00 | 794.00 | 789.74 | 39,500 |
| Nov 22, 2024 | 812.00 | 814.00 | 807.00 | 807.00 | 802.67 | 1,300 |
| Nov 21, 2024 | 806.00 | 817.00 | 803.00 | 810.00 | 805.66 | 8,200 |
| Nov 20, 2024 | 817.00 | 830.00 | 805.00 | 813.00 | 808.64 | 16,400 |
| Nov 19, 2024 | 801.00 | 833.00 | 800.00 | 821.00 | 816.60 | 7,900 |
| Nov 18, 2024 | 830.00 | 830.00 | 795.00 | 805.00 | 800.68 | 47,200 |
| Nov 15, 2024 | 909.00 | 910.00 | 829.00 | 841.00 | 836.49 | 73,800 |
| Nov 14, 2024 | 884.00 | 900.00 | 876.00 | 900.00 | 895.17 | 15,000 |
| Nov 13, 2024 | 865.00 | 896.00 | 865.00 | 894.00 | 889.21 | 9,600 |
| Nov 12, 2024 | 874.00 | 878.00 | 871.00 | 872.00 | 867.32 | 3,700 |
| Nov 11, 2024 | 891.00 | 904.00 | 874.00 | 875.00 | 870.31 | 9,100 |
| Nov 8, 2024 | 892.00 | 899.00 | 884.00 | 884.00 | 879.26 | 5,100 |
| Nov 7, 2024 | 916.00 | 916.00 | 891.00 | 892.00 | 887.22 | 9,500 |
| Nov 6, 2024 | 924.00 | 924.00 | 891.00 | 916.00 | 911.09 | 27,600 |
| Nov 5, 2024 | 928.00 | 943.00 | 922.00 | 922.00 | 917.06 | 12,500 |
| Nov 1, 2024 | 924.00 | 936.00 | 915.00 | 925.00 | 920.04 | 9,500 |
| Oct 31, 2024 | 875.00 | 944.00 | 875.00 | 939.00 | 933.97 | 46,000 |
| Oct 30, 2024 | 875.00 | 875.00 | 864.00 | 875.00 | 870.31 | 4,700 |
| Oct 29, 2024 | 850.00 | 864.00 | 844.00 | 864.00 | 859.37 | 3,300 |
| Oct 28, 2024 | 840.00 | 871.00 | 840.00 | 851.00 | 846.44 | 14,500 |
| Oct 25, 2024 | 879.00 | 879.00 | 841.00 | 850.00 | 845.44 | 43,500 |
| Oct 24, 2024 | 880.00 | 907.00 | 867.00 | 894.00 | 889.21 | 193,100 |
| Oct 23, 2024 | 881.00 | 887.00 | 880.00 | 887.00 | 882.24 | 46,800 |
| Oct 22, 2024 | 882.00 | 885.00 | 880.00 | 880.00 | 875.28 | 81,500 |
| Oct 21, 2024 | 914.00 | 914.00 | 880.00 | 880.00 | 875.28 | 52,400 |
| Oct 18, 2024 | 884.00 | 910.00 | 880.00 | 906.00 | 901.14 | 78,200 |
| Oct 17, 2024 | 880.00 | 892.00 | 880.00 | 881.00 | 876.28 | 150,100 |
| Oct 16, 2024 | 828.00 | 834.00 | 821.00 | 828.00 | 823.56 | 9,000 |
| Oct 15, 2024 | 825.00 | 835.00 | 821.00 | 835.00 | 830.52 | 20,700 |
| Oct 11, 2024 | 801.00 | 830.00 | 801.00 | 810.00 | 805.66 | 49,100 |
| Oct 10, 2024 | 780.00 | 800.00 | 780.00 | 798.00 | 793.72 | 55,600 |
| Oct 9, 2024 | 768.00 | 770.00 | 756.00 | 757.00 | 752.94 | 7,700 |
| Oct 8, 2024 | 777.00 | 777.00 | 768.00 | 768.00 | 763.88 | 2,700 |
| Oct 7, 2024 | 781.00 | 782.00 | 767.00 | 767.00 | 762.89 | 8,600 |
| Oct 4, 2024 | 775.00 | 780.00 | 742.00 | 777.00 | 772.83 | 12,900 |
| Oct 3, 2024 | 771.00 | 778.00 | 762.00 | 775.00 | 770.84 | 7,000 |
| Oct 2, 2024 | 757.00 | 773.00 | 756.00 | 762.00 | 757.91 | 3,800 |
| Oct 1, 2024 | 770.00 | 800.00 | 750.00 | 756.00 | 751.95 | 113,700 |
| Sep 30, 2024 | 730.00 | 744.00 | 730.00 | 735.00 | 731.06 | 14,400 |
| Sep 27, 2024 | 745.00 | 745.00 | 737.00 | 744.00 | 740.01 | 4,300 |
| Sep 26, 2024 | 749.00 | 749.00 | 737.00 | 737.00 | 733.05 | 2,200 |
| Sep 25, 2024 | 741.00 | 748.00 | 736.00 | 748.00 | 743.99 | 5,300 |
| Sep 24, 2024 | 735.00 | 742.00 | 735.00 | 738.00 | 734.04 | 7,300 |
| Sep 20, 2024 | 746.00 | 746.00 | 733.00 | 733.00 | 729.07 | 38,000 |
| Sep 19, 2024 | 733.00 | 736.00 | 726.00 | 736.00 | 732.05 | 8,100 |
| Sep 18, 2024 | 735.00 | 739.00 | 730.00 | 730.00 | 726.09 | 11,200 |
| Sep 17, 2024 | 750.00 | 750.00 | 722.00 | 730.00 | 726.09 | 101,900 |
| Sep 13, 2024 | 707.00 | 710.00 | 702.00 | 708.00 | 704.20 | 4,800 |
| Sep 12, 2024 | 701.00 | 704.00 | 693.00 | 704.00 | 700.23 | 9,800 |
| Sep 11, 2024 | 694.00 | 696.00 | 684.00 | 696.00 | 692.27 | 5,500 |
| Sep 10, 2024 | 699.00 | 700.00 | 690.00 | 700.00 | 696.25 | 6,100 |
| Sep 9, 2024 | 689.00 | 700.00 | 680.00 | 699.00 | 695.25 | 14,200 |
| Sep 6, 2024 | 692.00 | 703.00 | 690.00 | 703.00 | 699.23 | 27,700 |
| Sep 5, 2024 | 681.00 | 692.00 | 679.00 | 692.00 | 688.29 | 18,700 |
| Sep 4, 2024 | 681.00 | 686.00 | 673.00 | 681.00 | 677.35 | 17,100 |
| Sep 3, 2024 | 679.00 | 689.00 | 679.00 | 689.00 | 685.31 | 11,600 |
| Sep 2, 2024 | 657.00 | 677.00 | 657.00 | 677.00 | 673.37 | 15,500 |
| Aug 30, 2024 | 661.00 | 661.00 | 655.00 | 656.00 | 652.48 | 4,700 |
| Aug 29, 2024 | 658.00 | 660.00 | 656.00 | 660.00 | 656.46 | 4,500 |
| Aug 28, 2024 | 670.00 | 670.00 | 659.00 | 664.00 | 660.44 | 3,600 |
| Aug 27, 2024 | 677.00 | 677.00 | 661.00 | 673.00 | 669.39 | 6,100 |
| Aug 26, 2024 | 677.00 | 677.00 | 666.00 | 677.00 | 673.37 | 11,500 |
| Aug 23, 2024 | 675.00 | 675.00 | 668.00 | 674.00 | 670.39 | 9,700 |
| Aug 22, 2024 | 682.00 | 682.00 | 672.00 | 673.00 | 669.39 | 7,000 |
| Aug 21, 2024 | 684.00 | 684.00 | 670.00 | 676.00 | 672.38 | 3,800 |
| Aug 20, 2024 | 675.00 | 687.00 | 670.00 | 686.00 | 682.32 | 14,300 |
| Aug 19, 2024 | 671.00 | 674.00 | 665.00 | 672.00 | 668.40 | 16,200 |
| Aug 16, 2024 | 675.00 | 681.00 | 652.00 | 672.00 | 668.40 | 29,800 |
| Aug 15, 2024 | 671.00 | 679.00 | 660.00 | 671.00 | 667.40 | 16,300 |
| Aug 14, 2024 | 635.00 | 677.00 | 635.00 | 674.00 | 670.39 | 47,400 |
| Aug 13, 2024 | 630.00 | 636.00 | 606.00 | 630.00 | 626.62 | 48,600 |
| Aug 9, 2024 | 567.00 | 600.00 | 567.00 | 590.00 | 586.84 | 7,600 |
| Aug 8, 2024 | 550.00 | 575.00 | 550.00 | 562.00 | 558.99 | 19,000 |
| Aug 7, 2024 | 514.00 | 570.00 | 514.00 | 556.00 | 553.02 | 18,800 |
| Aug 6, 2024 | 494.00 | 538.00 | 494.00 | 522.00 | 519.20 | 27,400 |
| Aug 5, 2024 | 560.00 | 560.00 | 490.00 | 490.00 | 487.37 | 68,900 |
| Aug 2, 2024 | 627.00 | 627.00 | 579.00 | 590.00 | 586.84 | 37,600 |
| Aug 1, 2024 | 637.00 | 637.00 | 626.00 | 637.00 | 633.58 | 14,100 |
| Jul 31, 2024 | 625.00 | 639.00 | 623.00 | 637.00 | 633.58 | 5,600 |
| Jul 30, 2024 | 623.00 | 627.00 | 618.00 | 622.00 | 618.66 | 4,700 |
| Jul 29, 2024 | 618.00 | 626.00 | 609.00 | 622.00 | 618.66 | 12,400 |
| Jul 26, 2024 | 597.00 | 611.00 | 597.00 | 610.00 | 606.73 | 8,300 |
| Jul 25, 2024 | 596.00 | 625.00 | 591.00 | 593.00 | 589.82 | 40,800 |
| Jul 24, 2024 | 598.00 | 601.00 | 593.00 | 598.00 | 594.79 | 9,600 |
| Jul 23, 2024 | 608.00 | 611.00 | 600.00 | 603.00 | 599.77 | 4,800 |
| Jul 22, 2024 | 615.00 | 615.00 | 601.00 | 609.00 | 605.73 | 12,600 |
| Jul 19, 2024 | 619.00 | 619.00 | 610.00 | 616.00 | 612.70 | 6,100 |
| Jul 18, 2024 | 612.00 | 623.00 | 612.00 | 617.00 | 613.69 | 8,100 |
| Jul 17, 2024 | 609.00 | 618.00 | 609.00 | 616.00 | 612.70 | 8,300 |
| Jul 16, 2024 | 603.00 | 610.00 | 598.00 | 609.00 | 605.73 | 12,400 |
| Jul 12, 2024 | 590.00 | 606.00 | 585.00 | 602.00 | 598.77 | 21,500 |
| Jul 11, 2024 | 579.00 | 586.00 | 577.00 | 580.00 | 576.89 | 9,700 |
| Jul 10, 2024 | 582.00 | 582.00 | 578.00 | 579.00 | 575.90 | 2,900 |
| Jul 9, 2024 | 585.00 | 586.00 | 582.00 | 582.00 | 578.88 | 3,900 |
| Jul 8, 2024 | 590.00 | 596.00 | 582.00 | 585.00 | 581.86 | 8,400 |
| Jul 5, 2024 | 593.00 | 596.00 | 591.00 | 592.00 | 588.83 | 4,900 |
| Jul 4, 2024 | 583.00 | 593.00 | 579.00 | 593.00 | 589.82 | 16,400 |
| Jul 3, 2024 | 580.00 | 583.00 | 571.00 | 583.00 | 579.87 | 8,500 |
| Jul 2, 2024 | 579.00 | 580.00 | 572.00 | 580.00 | 576.89 | 11,000 |
| Jul 1, 2024 | 596.00 | 596.00 | 571.00 | 582.00 | 578.88 | 24,500 |
| Jun 28, 2024 | 585.00 | 601.00 | 585.00 | 597.00 | 593.80 | 8,900 |
| Jun 27, 2024 | 583.00 | 600.00 | 582.00 | 582.00 | 578.88 | 8,400 |
| Jun 26, 2024 | 606.00 | 606.00 | 580.00 | 584.00 | 580.87 | 13,400 |
| Jun 25, 2024 | 616.00 | 616.00 | 602.00 | 602.00 | 598.77 | 2,700 |
| Jun 24, 2024 | 600.00 | 619.00 | 599.00 | 617.00 | 613.69 | 26,400 |
| Jun 21, 2024 | 581.00 | 596.00 | 581.00 | 585.00 | 581.86 | 15,800 |
| Jun 20, 2024 | 585.00 | 598.00 | 582.00 | 582.00 | 578.88 | 5,300 |
| Jun 19, 2024 | 586.00 | 603.00 | 581.00 | 585.00 | 581.86 | 29,800 |
| Jun 18, 2024 | 600.00 | 600.00 | 586.00 | 586.00 | 582.86 | 8,200 |
| Jun 17, 2024 | 592.00 | 600.00 | 592.00 | 600.00 | 596.78 | 7,400 |
| Jun 14, 2024 | 598.00 | 605.00 | 585.00 | 594.00 | 590.82 | 10,800 |
| Jun 13, 2024 | 588.00 | 599.00 | 588.00 | 595.00 | 591.81 | 14,000 |
| Jun 12, 2024 | 576.00 | 594.00 | 576.00 | 588.00 | 584.85 | 15,200 |
| Jun 11, 2024 | 564.00 | 590.00 | 564.00 | 580.00 | 576.89 | 16,500 |
| Jun 10, 2024 | 557.00 | 574.00 | 553.00 | 573.00 | 569.93 | 17,300 |
| Jun 7, 2024 | 555.00 | 570.00 | 555.00 | 563.00 | 559.98 | 6,200 |
| Jun 6, 2024 | 563.00 | 563.00 | 553.00 | 555.00 | 552.02 | 9,400 |
| Jun 5, 2024 | 572.00 | 576.00 | 563.00 | 563.00 | 559.98 | 14,900 |
| Jun 4, 2024 | 557.00 | 579.00 | 557.00 | 570.00 | 566.94 | 25,800 |
| Jun 3, 2024 | 551.00 | 561.00 | 549.00 | 553.00 | 550.03 | 30,200 |
| May 31, 2024 | 533.00 | 553.00 | 533.00 | 551.00 | 548.05 | 27,800 |
| May 30, 2024 | 543.00 | 555.00 | 520.00 | 534.00 | 531.14 | 73,900 |
| May 29, 2024 | 586.00 | 586.00 | 546.00 | 549.00 | 546.06 | 101,600 |
| May 28, 2024 | 585.00 | 594.00 | 585.00 | 585.00 | 581.86 | 11,800 |
| May 27, 2024 | 607.00 | 607.00 | 584.00 | 588.00 | 584.85 | 59,200 |
| May 24, 2024 | 613.00 | 616.00 | 608.00 | 612.00 | 608.72 | 22,700 |
| May 23, 2024 | 630.00 | 631.00 | 614.00 | 615.00 | 611.70 | 41,800 |
| May 22, 2024 | 630.00 | 639.00 | 627.00 | 630.00 | 626.62 | 7,600 |
| May 21, 2024 | 639.00 | 648.00 | 629.00 | 629.00 | 625.63 | 11,500 |
| May 20, 2024 | 617.00 | 648.00 | 615.00 | 645.00 | 641.54 | 21,200 |
| May 17, 2024 | 616.00 | 621.00 | 610.00 | 615.00 | 611.70 | 10,800 |
| May 16, 2024 | 639.00 | 639.00 | 614.00 | 615.00 | 611.70 | 32,600 |
| May 15, 2024 | 658.00 | 672.00 | 635.00 | 636.00 | 632.59 | 44,800 |
| May 14, 2024 | 639.00 | 659.00 | 638.00 | 658.00 | 654.47 | 46,600 |
| May 13, 2024 | 622.00 | 648.00 | 622.00 | 636.00 | 632.59 | 25,900 |
| May 10, 2024 | 627.00 | 635.00 | 621.00 | 621.00 | 617.67 | 14,300 |
| May 9, 2024 | 638.00 | 644.00 | 623.00 | 634.00 | 630.60 | 27,200 |
| May 8, 2024 | 658.00 | 662.00 | 645.00 | 645.00 | 641.54 | 12,200 |
| May 7, 2024 | 668.00 | 671.00 | 658.00 | 658.00 | 654.47 | 8,300 |
| May 2, 2024 | 659.00 | 669.00 | 659.00 | 668.00 | 664.42 | 8,200 |
Related Tickers
9337.T toridori Inc.
2,144.00
-2.37%
SFTR.ST Safeture AB (publ)
5.10
-3.77%
4013.T Kinjiro Co.,Ltd.
651.00
-1.21%
3983.T oRo Co., Ltd.
2,347.00
-1.05%
QNT.WA Quantum software S.A.
20.60
0.00%
4375.T Safie Inc.
802.00
-7.39%
4192.T SpiderPlus & Co.
523.00
+3.16%
2492.T Infomart Corporation
348.00
-0.85%
4165.T PLAID,Inc.
1,100.00
-0.36%
CHECK.ST Checkin.Com Group AB (publ)
8.30
-2.35%