Tokyo - Delayed Quote JPY
PLAID,Inc. (4165.T)
1,220.00
-40.00
(-3.17%)
At close: June 13 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1,271.00 | 1,271.00 | 1,206.00 | 1,220.00 | 1,220.00 | 1,004,200 |
| Jun 12, 2025 | 1,250.00 | 1,276.00 | 1,244.00 | 1,260.00 | 1,260.00 | 649,900 |
| Jun 11, 2025 | 1,283.00 | 1,289.00 | 1,230.00 | 1,244.00 | 1,244.00 | 1,180,800 |
| Jun 10, 2025 | 1,250.00 | 1,282.00 | 1,221.00 | 1,282.00 | 1,282.00 | 1,689,600 |
| Jun 9, 2025 | 1,188.00 | 1,239.00 | 1,182.00 | 1,228.00 | 1,228.00 | 1,443,400 |
| Jun 6, 2025 | 1,263.00 | 1,273.00 | 1,163.00 | 1,177.00 | 1,177.00 | 2,121,000 |
| Jun 5, 2025 | 1,230.00 | 1,304.00 | 1,220.00 | 1,271.00 | 1,271.00 | 2,239,500 |
| Jun 4, 2025 | 1,267.00 | 1,286.00 | 1,212.00 | 1,217.00 | 1,217.00 | 1,083,900 |
| Jun 3, 2025 | 1,207.00 | 1,268.00 | 1,191.00 | 1,254.00 | 1,254.00 | 1,445,800 |
| Jun 2, 2025 | 1,210.00 | 1,219.00 | 1,183.00 | 1,214.00 | 1,214.00 | 1,188,900 |
| May 30, 2025 | 1,203.00 | 1,229.00 | 1,161.00 | 1,224.00 | 1,224.00 | 2,097,500 |
| May 29, 2025 | 1,104.00 | 1,230.00 | 1,091.00 | 1,201.00 | 1,201.00 | 4,403,900 |
| May 28, 2025 | 1,139.00 | 1,154.00 | 1,098.00 | 1,100.00 | 1,100.00 | 1,509,200 |
| May 27, 2025 | 1,140.00 | 1,168.00 | 1,131.00 | 1,136.00 | 1,136.00 | 1,173,600 |
| May 26, 2025 | 1,118.00 | 1,165.00 | 1,085.00 | 1,135.00 | 1,135.00 | 1,474,200 |
| May 23, 2025 | 1,081.00 | 1,157.00 | 1,076.00 | 1,131.00 | 1,131.00 | 2,364,400 |
| May 22, 2025 | 1,011.00 | 1,092.00 | 1,007.00 | 1,081.00 | 1,081.00 | 2,032,200 |
| May 21, 2025 | 1,054.00 | 1,069.00 | 1,023.00 | 1,024.00 | 1,024.00 | 1,140,800 |
| May 20, 2025 | 1,061.00 | 1,072.00 | 1,031.00 | 1,058.00 | 1,058.00 | 1,403,600 |
| May 19, 2025 | 1,050.00 | 1,085.00 | 1,015.00 | 1,066.00 | 1,066.00 | 2,438,200 |
| May 16, 2025 | 1,240.00 | 1,250.00 | 1,065.00 | 1,074.00 | 1,074.00 | 6,992,700 |
| May 15, 2025 | 1,212.00 | 1,242.00 | 1,186.00 | 1,225.00 | 1,225.00 | 2,419,900 |
| May 14, 2025 | 1,176.00 | 1,194.00 | 1,163.00 | 1,194.00 | 1,194.00 | 889,000 |
| May 13, 2025 | 1,182.00 | 1,186.00 | 1,140.00 | 1,174.00 | 1,174.00 | 1,059,500 |
| May 12, 2025 | 1,127.00 | 1,158.00 | 1,115.00 | 1,158.00 | 1,158.00 | 750,000 |
| May 9, 2025 | 1,112.00 | 1,141.00 | 1,101.00 | 1,131.00 | 1,131.00 | 952,600 |
| May 8, 2025 | 1,127.00 | 1,127.00 | 1,089.00 | 1,107.00 | 1,107.00 | 730,700 |
| May 7, 2025 | 1,118.00 | 1,131.00 | 1,100.00 | 1,123.00 | 1,123.00 | 667,200 |
| May 2, 2025 | 1,114.00 | 1,119.00 | 1,082.00 | 1,100.00 | 1,100.00 | 525,500 |
| May 1, 2025 | 1,135.00 | 1,135.00 | 1,096.00 | 1,104.00 | 1,104.00 | 619,600 |
| Apr 30, 2025 | 1,145.00 | 1,148.00 | 1,108.00 | 1,132.00 | 1,132.00 | 632,100 |
| Apr 28, 2025 | 1,129.00 | 1,146.00 | 1,115.00 | 1,135.00 | 1,135.00 | 567,400 |
| Apr 25, 2025 | 1,118.00 | 1,140.00 | 1,107.00 | 1,117.00 | 1,117.00 | 696,600 |
| Apr 24, 2025 | 1,128.00 | 1,128.00 | 1,094.00 | 1,106.00 | 1,106.00 | 607,600 |
| Apr 23, 2025 | 1,130.00 | 1,139.00 | 1,097.00 | 1,117.00 | 1,117.00 | 852,500 |
| Apr 22, 2025 | 1,140.00 | 1,148.00 | 1,092.00 | 1,100.00 | 1,100.00 | 1,099,200 |
| Apr 21, 2025 | 1,131.00 | 1,172.00 | 1,128.00 | 1,153.00 | 1,153.00 | 1,073,300 |
| Apr 18, 2025 | 1,112.00 | 1,152.00 | 1,095.00 | 1,138.00 | 1,138.00 | 975,900 |
| Apr 17, 2025 | 1,075.00 | 1,105.00 | 1,057.00 | 1,102.00 | 1,102.00 | 905,900 |
| Apr 16, 2025 | 1,110.00 | 1,114.00 | 1,053.00 | 1,064.00 | 1,064.00 | 945,000 |
| Apr 15, 2025 | 1,158.00 | 1,159.00 | 1,092.00 | 1,109.00 | 1,109.00 | 1,265,500 |
| Apr 14, 2025 | 1,109.00 | 1,185.00 | 1,095.00 | 1,139.00 | 1,139.00 | 1,808,900 |
| Apr 11, 2025 | 997.00 | 1,117.00 | 993.00 | 1,107.00 | 1,107.00 | 1,699,800 |
| Apr 10, 2025 | 1,014.00 | 1,044.00 | 987.00 | 1,041.00 | 1,041.00 | 1,428,200 |
| Apr 9, 2025 | 960.00 | 960.00 | 903.00 | 939.00 | 939.00 | 1,408,700 |
| Apr 8, 2025 | 968.00 | 1,013.00 | 966.00 | 980.00 | 980.00 | 1,301,800 |
| Apr 7, 2025 | 909.00 | 971.00 | 881.00 | 911.00 | 911.00 | 1,780,000 |
| Apr 4, 2025 | 1,005.00 | 1,018.00 | 947.00 | 984.00 | 984.00 | 1,586,100 |
| Apr 3, 2025 | 963.00 | 1,041.00 | 946.00 | 1,019.00 | 1,019.00 | 1,540,900 |
| Apr 2, 2025 | 1,011.00 | 1,038.00 | 982.00 | 1,023.00 | 1,023.00 | 1,189,800 |
| Apr 1, 2025 | 1,052.00 | 1,052.00 | 986.00 | 996.00 | 996.00 | 1,658,600 |
| Mar 31, 2025 | 1,041.00 | 1,061.00 | 1,032.00 | 1,061.00 | 1,061.00 | 939,400 |
| Mar 28, 2025 | 1,106.00 | 1,134.00 | 1,070.00 | 1,079.00 | 1,079.00 | 1,029,300 |
| Mar 27, 2025 | 1,116.00 | 1,152.00 | 1,096.00 | 1,106.00 | 1,106.00 | 1,759,600 |
| Mar 26, 2025 | 1,100.00 | 1,124.00 | 1,059.00 | 1,115.00 | 1,115.00 | 1,355,500 |
| Mar 25, 2025 | 1,088.00 | 1,099.00 | 1,062.00 | 1,079.00 | 1,079.00 | 743,700 |
| Mar 24, 2025 | 1,098.00 | 1,112.00 | 1,053.00 | 1,062.00 | 1,062.00 | 1,052,600 |
| Mar 21, 2025 | 1,138.00 | 1,148.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,510,600 |
| Mar 19, 2025 | 1,150.00 | 1,161.00 | 1,116.00 | 1,144.00 | 1,144.00 | 1,603,400 |
| Mar 18, 2025 | 1,189.00 | 1,246.00 | 1,155.00 | 1,167.00 | 1,167.00 | 2,273,300 |
| Mar 17, 2025 | 1,134.00 | 1,217.00 | 1,121.00 | 1,185.00 | 1,185.00 | 2,570,300 |
| Mar 14, 2025 | 1,130.00 | 1,135.00 | 1,084.00 | 1,114.00 | 1,114.00 | 1,920,900 |
| Mar 13, 2025 | 1,151.00 | 1,170.00 | 1,116.00 | 1,139.00 | 1,139.00 | 3,313,500 |
| Mar 12, 2025 | 1,035.00 | 1,153.00 | 1,031.00 | 1,126.00 | 1,126.00 | 4,942,100 |
| Mar 11, 2025 | 980.00 | 1,041.00 | 967.00 | 1,038.00 | 1,038.00 | 2,702,300 |
| Mar 10, 2025 | 1,027.00 | 1,046.00 | 999.00 | 1,008.00 | 1,008.00 | 1,770,900 |
| Mar 7, 2025 | 1,046.00 | 1,090.00 | 1,008.00 | 1,022.00 | 1,022.00 | 3,112,100 |
| Mar 6, 2025 | 1,081.00 | 1,122.00 | 1,050.00 | 1,094.00 | 1,094.00 | 3,223,200 |
| Mar 5, 2025 | 1,149.00 | 1,152.00 | 1,056.00 | 1,067.00 | 1,067.00 | 3,823,000 |
| Mar 4, 2025 | 1,250.00 | 1,255.00 | 1,121.00 | 1,135.00 | 1,135.00 | 4,944,900 |
| Mar 3, 2025 | 1,350.00 | 1,375.00 | 1,285.00 | 1,294.00 | 1,294.00 | 2,262,300 |
| Feb 28, 2025 | 1,372.00 | 1,413.00 | 1,315.00 | 1,329.00 | 1,329.00 | 3,263,400 |
| Feb 27, 2025 | 1,438.00 | 1,456.00 | 1,359.00 | 1,390.00 | 1,390.00 | 4,115,200 |
| Feb 26, 2025 | 1,550.00 | 1,573.00 | 1,448.00 | 1,464.00 | 1,464.00 | 4,194,800 |
| Feb 25, 2025 | 1,450.00 | 1,556.00 | 1,450.00 | 1,544.00 | 1,544.00 | 4,310,200 |
| Feb 21, 2025 | 1,470.00 | 1,514.00 | 1,415.00 | 1,478.00 | 1,478.00 | 5,354,500 |
| Feb 20, 2025 | 1,507.00 | 1,537.00 | 1,427.00 | 1,490.00 | 1,490.00 | 7,946,900 |
| Feb 19, 2025 | 1,423.00 | 1,528.00 | 1,373.00 | 1,483.00 | 1,483.00 | 11,255,700 |
| Feb 18, 2025 | 1,250.00 | 1,461.00 | 1,236.00 | 1,420.00 | 1,420.00 | 11,692,300 |
| Feb 17, 2025 | 1,347.00 | 1,407.00 | 1,261.00 | 1,301.00 | 1,301.00 | 12,659,400 |
| Feb 14, 2025 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 86,500 |
| Feb 13, 2025 | 960.00 | 966.00 | 939.00 | 957.00 | 957.00 | 1,649,900 |
| Feb 12, 2025 | 932.00 | 955.00 | 912.00 | 951.00 | 951.00 | 2,378,700 |
| Feb 10, 2025 | 851.00 | 910.00 | 843.00 | 897.00 | 897.00 | 1,909,400 |
| Feb 7, 2025 | 848.00 | 858.00 | 840.00 | 851.00 | 851.00 | 756,800 |
| Feb 6, 2025 | 847.00 | 851.00 | 838.00 | 846.00 | 846.00 | 463,000 |
| Feb 5, 2025 | 841.00 | 855.00 | 835.00 | 836.00 | 836.00 | 770,400 |
| Feb 4, 2025 | 823.00 | 848.00 | 823.00 | 835.00 | 835.00 | 675,600 |
| Feb 3, 2025 | 825.00 | 829.00 | 803.00 | 808.00 | 808.00 | 706,700 |
| Jan 31, 2025 | 850.00 | 853.00 | 824.00 | 825.00 | 825.00 | 709,100 |
| Jan 30, 2025 | 834.00 | 850.00 | 790.00 | 849.00 | 849.00 | 2,341,900 |
| Jan 29, 2025 | 862.00 | 895.00 | 852.00 | 862.00 | 862.00 | 1,549,300 |
| Jan 28, 2025 | 838.00 | 861.00 | 837.00 | 852.00 | 852.00 | 746,100 |
| Jan 27, 2025 | 850.00 | 868.00 | 821.00 | 850.00 | 850.00 | 1,355,900 |
| Jan 24, 2025 | 819.00 | 850.00 | 819.00 | 844.00 | 844.00 | 743,100 |
| Jan 23, 2025 | 830.00 | 837.00 | 819.00 | 821.00 | 821.00 | 497,600 |
| Jan 22, 2025 | 850.00 | 855.00 | 825.00 | 835.00 | 835.00 | 658,400 |
| Jan 21, 2025 | 860.00 | 862.00 | 841.00 | 846.00 | 846.00 | 577,200 |
| Jan 20, 2025 | 859.00 | 867.00 | 853.00 | 856.00 | 856.00 | 523,500 |
| Jan 17, 2025 | 852.00 | 856.00 | 840.00 | 850.00 | 850.00 | 600,300 |
| Jan 16, 2025 | 890.00 | 897.00 | 854.00 | 865.00 | 865.00 | 797,200 |
| Jan 15, 2025 | 891.00 | 898.00 | 863.00 | 880.00 | 880.00 | 844,900 |
| Jan 14, 2025 | 904.00 | 909.00 | 882.00 | 891.00 | 891.00 | 713,800 |
| Jan 10, 2025 | 925.00 | 941.00 | 912.00 | 915.00 | 915.00 | 611,600 |
| Jan 9, 2025 | 959.00 | 961.00 | 932.00 | 933.00 | 933.00 | 636,500 |
| Jan 8, 2025 | 950.00 | 958.00 | 939.00 | 958.00 | 958.00 | 603,000 |
| Jan 7, 2025 | 980.00 | 996.00 | 964.00 | 965.00 | 965.00 | 813,900 |
| Jan 6, 2025 | 1,024.00 | 1,037.00 | 964.00 | 969.00 | 969.00 | 1,125,700 |
| Dec 30, 2024 | 1,030.00 | 1,039.00 | 1,006.00 | 1,018.00 | 1,018.00 | 878,500 |
| Dec 27, 2024 | 1,050.00 | 1,065.00 | 1,044.00 | 1,047.00 | 1,047.00 | 541,600 |
| Dec 26, 2024 | 1,050.00 | 1,068.00 | 1,039.00 | 1,049.00 | 1,049.00 | 639,600 |
| Dec 25, 2024 | 1,044.00 | 1,066.00 | 1,038.00 | 1,048.00 | 1,048.00 | 482,500 |
| Dec 24, 2024 | 1,092.00 | 1,095.00 | 1,040.00 | 1,055.00 | 1,055.00 | 781,900 |
| Dec 23, 2024 | 1,072.00 | 1,101.00 | 1,072.00 | 1,092.00 | 1,092.00 | 547,800 |
| Dec 20, 2024 | 1,095.00 | 1,102.00 | 1,074.00 | 1,084.00 | 1,084.00 | 689,900 |
| Dec 19, 2024 | 1,070.00 | 1,114.00 | 1,068.00 | 1,102.00 | 1,102.00 | 882,900 |
| Dec 18, 2024 | 1,118.00 | 1,140.00 | 1,098.00 | 1,101.00 | 1,101.00 | 739,800 |
| Dec 17, 2024 | 1,151.00 | 1,160.00 | 1,118.00 | 1,135.00 | 1,135.00 | 688,700 |
| Dec 16, 2024 | 1,165.00 | 1,168.00 | 1,136.00 | 1,157.00 | 1,157.00 | 660,200 |
| Dec 13, 2024 | 1,129.00 | 1,199.00 | 1,128.00 | 1,172.00 | 1,172.00 | 1,323,900 |
| Dec 12, 2024 | 1,185.00 | 1,206.00 | 1,130.00 | 1,132.00 | 1,132.00 | 1,104,900 |
| Dec 11, 2024 | 1,172.00 | 1,186.00 | 1,152.00 | 1,162.00 | 1,162.00 | 743,800 |
| Dec 10, 2024 | 1,180.00 | 1,215.00 | 1,179.00 | 1,180.00 | 1,180.00 | 861,200 |
| Dec 9, 2024 | 1,175.00 | 1,218.00 | 1,175.00 | 1,192.00 | 1,192.00 | 1,000,500 |
| Dec 6, 2024 | 1,220.00 | 1,244.00 | 1,172.00 | 1,190.00 | 1,190.00 | 2,029,600 |
| Dec 5, 2024 | 1,220.00 | 1,265.00 | 1,216.00 | 1,235.00 | 1,235.00 | 1,390,100 |
| Dec 4, 2024 | 1,300.00 | 1,304.00 | 1,209.00 | 1,214.00 | 1,214.00 | 2,571,800 |
| Dec 3, 2024 | 1,323.00 | 1,352.00 | 1,268.00 | 1,298.00 | 1,298.00 | 2,439,100 |
| Dec 2, 2024 | 1,377.00 | 1,377.00 | 1,288.00 | 1,324.00 | 1,324.00 | 2,983,000 |
| Nov 29, 2024 | 1,355.00 | 1,379.00 | 1,285.00 | 1,377.00 | 1,377.00 | 3,928,800 |
| Nov 28, 2024 | 1,631.00 | 1,647.00 | 1,259.00 | 1,342.00 | 1,342.00 | 9,924,400 |
| Nov 27, 2024 | 1,600.00 | 1,618.00 | 1,568.00 | 1,604.00 | 1,604.00 | 1,765,100 |
| Nov 26, 2024 | 1,588.00 | 1,611.00 | 1,516.00 | 1,596.00 | 1,596.00 | 2,293,000 |
| Nov 25, 2024 | 1,575.00 | 1,630.00 | 1,551.00 | 1,588.00 | 1,588.00 | 2,374,400 |
| Nov 22, 2024 | 1,520.00 | 1,597.00 | 1,506.00 | 1,597.00 | 1,597.00 | 2,504,100 |
| Nov 21, 2024 | 1,483.00 | 1,520.00 | 1,410.00 | 1,481.00 | 1,481.00 | 1,716,500 |
| Nov 20, 2024 | 1,478.00 | 1,501.00 | 1,436.00 | 1,483.00 | 1,483.00 | 1,891,200 |
| Nov 19, 2024 | 1,372.00 | 1,461.00 | 1,370.00 | 1,449.00 | 1,449.00 | 2,222,100 |
| Nov 18, 2024 | 1,336.00 | 1,371.00 | 1,314.00 | 1,348.00 | 1,348.00 | 1,767,900 |
| Nov 15, 2024 | 1,285.00 | 1,330.00 | 1,189.00 | 1,325.00 | 1,325.00 | 3,243,400 |
| Nov 14, 2024 | 1,156.00 | 1,283.00 | 1,156.00 | 1,260.00 | 1,260.00 | 4,660,500 |
| Nov 13, 2024 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 214,100 |
| Nov 12, 2024 | 1,000.00 | 1,017.00 | 984.00 | 985.00 | 985.00 | 508,400 |
| Nov 11, 2024 | 980.00 | 994.00 | 974.00 | 994.00 | 994.00 | 266,500 |
| Nov 8, 2024 | 955.00 | 992.00 | 955.00 | 978.00 | 978.00 | 379,300 |
| Nov 7, 2024 | 966.00 | 989.00 | 939.00 | 951.00 | 951.00 | 311,500 |
| Nov 6, 2024 | 953.00 | 962.00 | 925.00 | 961.00 | 961.00 | 253,100 |
| Nov 5, 2024 | 946.00 | 956.00 | 935.00 | 944.00 | 944.00 | 135,600 |
| Nov 1, 2024 | 965.00 | 975.00 | 944.00 | 948.00 | 948.00 | 281,400 |
| Oct 31, 2024 | 968.00 | 988.00 | 956.00 | 982.00 | 982.00 | 226,900 |
| Oct 30, 2024 | 964.00 | 977.00 | 946.00 | 972.00 | 972.00 | 210,100 |
| Oct 29, 2024 | 937.00 | 962.00 | 927.00 | 955.00 | 955.00 | 229,200 |
| Oct 28, 2024 | 881.00 | 937.00 | 881.00 | 933.00 | 933.00 | 298,300 |
| Oct 25, 2024 | 901.00 | 911.00 | 878.00 | 882.00 | 882.00 | 302,100 |
| Oct 24, 2024 | 905.00 | 920.00 | 893.00 | 912.00 | 912.00 | 197,300 |
| Oct 23, 2024 | 921.00 | 929.00 | 908.00 | 920.00 | 920.00 | 150,700 |
| Oct 22, 2024 | 965.00 | 965.00 | 918.00 | 922.00 | 922.00 | 255,800 |
| Oct 21, 2024 | 919.00 | 968.00 | 911.00 | 966.00 | 966.00 | 322,200 |
| Oct 18, 2024 | 932.00 | 932.00 | 900.00 | 919.00 | 919.00 | 303,700 |
| Oct 17, 2024 | 949.00 | 964.00 | 920.00 | 932.00 | 932.00 | 278,600 |
| Oct 16, 2024 | 952.00 | 959.00 | 935.00 | 950.00 | 950.00 | 230,600 |
| Oct 15, 2024 | 977.00 | 979.00 | 946.00 | 965.00 | 965.00 | 313,600 |
| Oct 11, 2024 | 918.00 | 984.00 | 917.00 | 970.00 | 970.00 | 452,400 |
| Oct 10, 2024 | 932.00 | 938.00 | 906.00 | 922.00 | 922.00 | 378,600 |
| Oct 9, 2024 | 893.00 | 938.00 | 890.00 | 931.00 | 931.00 | 343,600 |
| Oct 8, 2024 | 904.00 | 905.00 | 885.00 | 892.00 | 892.00 | 264,100 |
| Oct 7, 2024 | 911.00 | 930.00 | 907.00 | 915.00 | 915.00 | 284,200 |
| Oct 4, 2024 | 877.00 | 913.00 | 877.00 | 896.00 | 896.00 | 327,300 |
| Oct 3, 2024 | 905.00 | 908.00 | 869.00 | 882.00 | 882.00 | 517,600 |
| Oct 2, 2024 | 900.00 | 908.00 | 886.00 | 893.00 | 893.00 | 428,200 |
| Oct 1, 2024 | 926.00 | 936.00 | 907.00 | 920.00 | 920.00 | 462,700 |
| Sep 30, 2024 | 955.00 | 965.00 | 917.00 | 920.00 | 920.00 | 541,400 |
| Sep 27, 2024 | 983.00 | 1,015.00 | 971.00 | 982.00 | 982.00 | 573,400 |
| Sep 26, 2024 | 937.00 | 990.00 | 935.00 | 968.00 | 968.00 | 527,000 |
| Sep 25, 2024 | 985.00 | 990.00 | 923.00 | 949.00 | 949.00 | 1,133,000 |
| Sep 24, 2024 | 946.00 | 951.00 | 932.00 | 933.00 | 933.00 | 243,800 |
| Sep 20, 2024 | 970.00 | 978.00 | 946.00 | 946.00 | 946.00 | 345,000 |
| Sep 19, 2024 | 946.00 | 961.00 | 939.00 | 950.00 | 950.00 | 285,500 |
| Sep 18, 2024 | 950.00 | 973.00 | 926.00 | 931.00 | 931.00 | 269,500 |
| Sep 17, 2024 | 961.00 | 967.00 | 926.00 | 936.00 | 936.00 | 331,900 |
| Sep 13, 2024 | 971.00 | 979.00 | 958.00 | 969.00 | 969.00 | 195,500 |
| Sep 12, 2024 | 977.00 | 987.00 | 962.00 | 973.00 | 973.00 | 309,900 |
| Sep 11, 2024 | 1,000.00 | 1,005.00 | 939.00 | 947.00 | 947.00 | 465,200 |
| Sep 10, 2024 | 1,005.00 | 1,005.00 | 978.00 | 985.00 | 985.00 | 330,400 |
| Sep 9, 2024 | 956.00 | 1,005.00 | 949.00 | 1,002.00 | 1,002.00 | 475,600 |
| Sep 6, 2024 | 1,042.00 | 1,064.00 | 980.00 | 996.00 | 996.00 | 794,300 |
| Sep 5, 2024 | 988.00 | 1,047.00 | 988.00 | 1,046.00 | 1,046.00 | 609,700 |
| Sep 4, 2024 | 1,022.00 | 1,032.00 | 989.00 | 996.00 | 996.00 | 637,500 |
| Sep 3, 2024 | 1,024.00 | 1,073.00 | 1,017.00 | 1,063.00 | 1,063.00 | 750,600 |
| Sep 2, 2024 | 1,064.00 | 1,077.00 | 1,015.00 | 1,024.00 | 1,024.00 | 469,300 |
| Aug 30, 2024 | 1,060.00 | 1,068.00 | 1,036.00 | 1,058.00 | 1,058.00 | 558,700 |
| Aug 29, 2024 | 1,068.00 | 1,114.00 | 1,061.00 | 1,069.00 | 1,069.00 | 603,800 |
| Aug 28, 2024 | 1,101.00 | 1,130.00 | 1,063.00 | 1,072.00 | 1,072.00 | 791,600 |
| Aug 27, 2024 | 1,151.00 | 1,154.00 | 1,101.00 | 1,113.00 | 1,113.00 | 1,092,400 |
| Aug 26, 2024 | 1,011.00 | 1,156.00 | 1,011.00 | 1,156.00 | 1,156.00 | 1,853,300 |
| Aug 23, 2024 | 1,041.00 | 1,042.00 | 999.00 | 1,009.00 | 1,009.00 | 539,800 |
| Aug 22, 2024 | 1,017.00 | 1,058.00 | 999.00 | 1,042.00 | 1,042.00 | 682,500 |
| Aug 21, 2024 | 1,032.00 | 1,061.00 | 1,004.00 | 1,007.00 | 1,007.00 | 783,000 |
| Aug 20, 2024 | 924.00 | 1,030.00 | 923.00 | 1,027.00 | 1,027.00 | 1,535,700 |
| Aug 19, 2024 | 933.00 | 971.00 | 903.00 | 904.00 | 904.00 | 646,300 |
| Aug 16, 2024 | 955.00 | 957.00 | 919.00 | 944.00 | 944.00 | 712,900 |
| Aug 15, 2024 | 898.00 | 930.00 | 869.00 | 930.00 | 930.00 | 794,500 |
| Aug 14, 2024 | 961.00 | 986.00 | 831.00 | 896.00 | 896.00 | 1,887,200 |
| Aug 13, 2024 | 935.00 | 945.00 | 899.00 | 931.00 | 931.00 | 606,100 |
| Aug 9, 2024 | 910.00 | 931.00 | 892.00 | 920.00 | 920.00 | 479,500 |
| Aug 8, 2024 | 869.00 | 913.00 | 859.00 | 895.00 | 895.00 | 396,600 |
| Aug 7, 2024 | 850.00 | 903.00 | 830.00 | 884.00 | 884.00 | 517,600 |
| Aug 6, 2024 | 883.00 | 937.00 | 830.00 | 857.00 | 857.00 | 836,600 |
| Aug 5, 2024 | 824.00 | 841.00 | 760.00 | 787.00 | 787.00 | 1,436,000 |
| Aug 2, 2024 | 886.00 | 903.00 | 860.00 | 869.00 | 869.00 | 900,200 |
| Aug 1, 2024 | 986.00 | 991.00 | 930.00 | 931.00 | 931.00 | 426,700 |
| Jul 31, 2024 | 973.00 | 1,000.00 | 943.00 | 1,000.00 | 1,000.00 | 388,900 |
| Jul 30, 2024 | 1,000.00 | 1,008.00 | 961.00 | 982.00 | 982.00 | 369,500 |
| Jul 29, 2024 | 984.00 | 1,016.00 | 966.00 | 1,008.00 | 1,008.00 | 380,900 |
| Jul 26, 2024 | 961.00 | 993.00 | 961.00 | 969.00 | 969.00 | 382,900 |
| Jul 25, 2024 | 954.00 | 973.00 | 935.00 | 959.00 | 959.00 | 485,300 |
| Jul 24, 2024 | 980.00 | 1,011.00 | 968.00 | 969.00 | 969.00 | 429,800 |
| Jul 23, 2024 | 996.00 | 1,022.00 | 988.00 | 995.00 | 995.00 | 414,700 |
| Jul 22, 2024 | 1,020.00 | 1,021.00 | 956.00 | 995.00 | 995.00 | 999,600 |
| Jul 19, 2024 | 1,063.00 | 1,100.00 | 1,028.00 | 1,033.00 | 1,033.00 | 1,148,200 |
| Jul 18, 2024 | 1,046.00 | 1,099.00 | 1,046.00 | 1,076.00 | 1,076.00 | 1,302,700 |
| Jul 17, 2024 | 1,004.00 | 1,060.00 | 997.00 | 1,053.00 | 1,053.00 | 1,240,800 |
| Jul 16, 2024 | 969.00 | 994.00 | 954.00 | 976.00 | 976.00 | 910,600 |
| Jul 12, 2024 | 879.00 | 995.00 | 875.00 | 978.00 | 978.00 | 1,853,500 |
| Jul 11, 2024 | 948.00 | 960.00 | 810.00 | 885.00 | 885.00 | 3,822,400 |
| Jul 10, 2024 | 1,054.00 | 1,069.00 | 1,001.00 | 1,006.00 | 1,006.00 | 698,800 |
| Jul 9, 2024 | 1,015.00 | 1,069.00 | 1,014.00 | 1,060.00 | 1,060.00 | 622,400 |
| Jul 8, 2024 | 1,045.00 | 1,056.00 | 1,017.00 | 1,026.00 | 1,026.00 | 688,700 |
| Jul 5, 2024 | 961.00 | 1,037.00 | 955.00 | 1,037.00 | 1,037.00 | 895,300 |
| Jul 4, 2024 | 976.00 | 1,002.00 | 962.00 | 972.00 | 972.00 | 768,700 |
| Jul 3, 2024 | 900.00 | 977.00 | 894.00 | 976.00 | 976.00 | 998,800 |
| Jul 2, 2024 | 903.00 | 914.00 | 886.00 | 887.00 | 887.00 | 449,900 |
| Jul 1, 2024 | 936.00 | 943.00 | 906.00 | 912.00 | 912.00 | 576,000 |
| Jun 28, 2024 | 952.00 | 966.00 | 942.00 | 945.00 | 945.00 | 445,900 |
| Jun 27, 2024 | 930.00 | 964.00 | 929.00 | 950.00 | 950.00 | 503,300 |
| Jun 26, 2024 | 929.00 | 945.00 | 921.00 | 935.00 | 935.00 | 361,100 |
| Jun 25, 2024 | 890.00 | 935.00 | 887.00 | 923.00 | 923.00 | 825,400 |
| Jun 24, 2024 | 915.00 | 917.00 | 876.00 | 876.00 | 876.00 | 522,500 |
| Jun 21, 2024 | 880.00 | 910.00 | 875.00 | 905.00 | 905.00 | 464,800 |
| Jun 20, 2024 | 858.00 | 902.00 | 857.00 | 888.00 | 888.00 | 673,100 |
| Jun 19, 2024 | 850.00 | 876.00 | 850.00 | 858.00 | 858.00 | 280,700 |
| Jun 18, 2024 | 851.00 | 870.00 | 839.00 | 847.00 | 847.00 | 366,600 |
| Jun 17, 2024 | 864.00 | 875.00 | 835.00 | 851.00 | 851.00 | 333,400 |
| Jun 14, 2024 | 860.00 | 878.00 | 839.00 | 864.00 | 864.00 | 463,300 |
| Jun 13, 2024 | 853.00 | 882.00 | 847.00 | 873.00 | 873.00 | 525,300 |
Related Tickers
4058.T Toyokumo, Inc.
3,065.00
-3.31%
4168.T Yappli, Inc.
782.00
-2.86%
149A.T THINCA CO LTD
1,133.00
-0.44%
B1T0.BE Techstep ASA
1.0450
-1.42%
4428.T sinops Inc.
899.00
-1.21%
TECH.OL Techstep ASA
12.00
-2.04%
QNT.WA Quantum software S.A.
26.80
0.00%
4259.T ExaWizards Inc.
477.00
-2.45%
4432.T WingArc1st Inc.
4,000.00
-3.26%
OODA.ST oodash Group AB (publ)
53.50
-3.95%