Tokyo - Delayed Quote JPY
Yappli, Inc. (4168.T)
811.00
+3.00
+(0.37%)
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 10, 2025 | 812.00 | 822.00 | 806.00 | 811.00 | 811.00 | 84,500 |
| Jun 9, 2025 | 809.00 | 814.00 | 797.00 | 808.00 | 808.00 | 119,700 |
| Jun 6, 2025 | 781.00 | 792.00 | 767.00 | 770.00 | 770.00 | 112,500 |
| Jun 5, 2025 | 810.00 | 816.00 | 792.00 | 792.00 | 792.00 | 121,400 |
| Jun 4, 2025 | 812.00 | 822.00 | 807.00 | 813.00 | 813.00 | 75,900 |
| Jun 3, 2025 | 827.00 | 836.00 | 811.00 | 815.00 | 815.00 | 143,300 |
| Jun 2, 2025 | 846.00 | 846.00 | 819.00 | 828.00 | 828.00 | 92,200 |
| May 30, 2025 | 840.00 | 848.00 | 820.00 | 831.00 | 831.00 | 195,300 |
| May 29, 2025 | 830.00 | 851.00 | 817.00 | 848.00 | 848.00 | 215,500 |
| May 28, 2025 | 838.00 | 839.00 | 816.00 | 825.00 | 825.00 | 153,700 |
| May 27, 2025 | 815.00 | 835.00 | 803.00 | 833.00 | 833.00 | 299,300 |
| May 26, 2025 | 768.00 | 800.00 | 765.00 | 800.00 | 800.00 | 86,600 |
| May 23, 2025 | 764.00 | 775.00 | 752.00 | 767.00 | 767.00 | 79,400 |
| May 22, 2025 | 750.00 | 764.00 | 744.00 | 759.00 | 759.00 | 58,000 |
| May 21, 2025 | 794.00 | 798.00 | 758.00 | 758.00 | 758.00 | 96,000 |
| May 20, 2025 | 777.00 | 788.00 | 769.00 | 779.00 | 779.00 | 46,900 |
| May 19, 2025 | 791.00 | 798.00 | 778.00 | 779.00 | 779.00 | 53,400 |
| May 16, 2025 | 793.00 | 810.00 | 780.00 | 797.00 | 797.00 | 116,100 |
| May 15, 2025 | 770.00 | 832.00 | 766.00 | 793.00 | 793.00 | 563,400 |
| May 14, 2025 | 737.00 | 739.00 | 711.00 | 728.00 | 728.00 | 85,300 |
| May 13, 2025 | 721.00 | 730.00 | 715.00 | 730.00 | 730.00 | 70,400 |
| May 12, 2025 | 720.00 | 720.00 | 703.00 | 715.00 | 715.00 | 64,200 |
| May 9, 2025 | 723.00 | 726.00 | 713.00 | 717.00 | 717.00 | 34,500 |
| May 8, 2025 | 720.00 | 724.00 | 709.00 | 717.00 | 717.00 | 29,300 |
| May 7, 2025 | 724.00 | 724.00 | 707.00 | 710.00 | 710.00 | 30,500 |
| May 2, 2025 | 714.00 | 722.00 | 710.00 | 713.00 | 713.00 | 41,800 |
| May 1, 2025 | 711.00 | 726.00 | 711.00 | 714.00 | 714.00 | 31,300 |
| Apr 30, 2025 | 718.00 | 725.00 | 710.00 | 718.00 | 718.00 | 30,100 |
| Apr 28, 2025 | 713.00 | 725.00 | 713.00 | 718.00 | 718.00 | 16,100 |
| Apr 25, 2025 | 705.00 | 723.00 | 705.00 | 713.00 | 713.00 | 43,500 |
| Apr 24, 2025 | 696.00 | 700.00 | 689.00 | 697.00 | 697.00 | 21,500 |
| Apr 23, 2025 | 701.00 | 710.00 | 686.00 | 687.00 | 687.00 | 30,700 |
| Apr 22, 2025 | 698.00 | 701.00 | 686.00 | 689.00 | 689.00 | 17,000 |
| Apr 21, 2025 | 695.00 | 707.00 | 690.00 | 698.00 | 698.00 | 24,500 |
| Apr 18, 2025 | 689.00 | 708.00 | 686.00 | 700.00 | 700.00 | 35,900 |
| Apr 17, 2025 | 678.00 | 693.00 | 677.00 | 689.00 | 689.00 | 22,800 |
| Apr 16, 2025 | 684.00 | 685.00 | 672.00 | 672.00 | 672.00 | 39,800 |
| Apr 15, 2025 | 675.00 | 686.00 | 675.00 | 679.00 | 679.00 | 38,500 |
| Apr 14, 2025 | 680.00 | 695.00 | 674.00 | 674.00 | 674.00 | 52,600 |
| Apr 11, 2025 | 626.00 | 665.00 | 620.00 | 660.00 | 660.00 | 60,700 |
| Apr 10, 2025 | 660.00 | 666.00 | 642.00 | 652.00 | 652.00 | 88,600 |
| Apr 9, 2025 | 629.00 | 629.00 | 588.00 | 600.00 | 600.00 | 146,100 |
| Apr 8, 2025 | 625.00 | 657.00 | 625.00 | 639.00 | 639.00 | 126,300 |
| Apr 7, 2025 | 602.00 | 628.00 | 585.00 | 585.00 | 585.00 | 257,800 |
| Apr 4, 2025 | 680.00 | 687.00 | 645.00 | 668.00 | 668.00 | 200,300 |
| Apr 3, 2025 | 680.00 | 701.00 | 671.00 | 695.00 | 695.00 | 108,300 |
| Apr 2, 2025 | 707.00 | 713.00 | 702.00 | 705.00 | 705.00 | 28,200 |
| Apr 1, 2025 | 714.00 | 715.00 | 704.00 | 705.00 | 705.00 | 65,100 |
| Mar 31, 2025 | 730.00 | 730.00 | 707.00 | 714.00 | 714.00 | 84,100 |
| Mar 28, 2025 | 746.00 | 754.00 | 736.00 | 740.00 | 740.00 | 44,400 |
| Mar 27, 2025 | 758.00 | 759.00 | 734.00 | 744.00 | 744.00 | 98,000 |
| Mar 26, 2025 | 773.00 | 773.00 | 758.00 | 767.00 | 767.00 | 59,400 |
| Mar 25, 2025 | 754.00 | 775.00 | 746.00 | 775.00 | 775.00 | 84,400 |
| Mar 24, 2025 | 750.00 | 772.00 | 748.00 | 755.00 | 755.00 | 78,600 |
| Mar 21, 2025 | 757.00 | 761.00 | 746.00 | 748.00 | 748.00 | 73,900 |
| Mar 19, 2025 | 757.00 | 762.00 | 753.00 | 757.00 | 757.00 | 68,800 |
| Mar 18, 2025 | 757.00 | 761.00 | 743.00 | 757.00 | 757.00 | 60,600 |
| Mar 17, 2025 | 754.00 | 762.00 | 751.00 | 757.00 | 757.00 | 63,000 |
| Mar 14, 2025 | 744.00 | 758.00 | 735.00 | 754.00 | 754.00 | 124,400 |
| Mar 13, 2025 | 755.00 | 760.00 | 736.00 | 745.00 | 745.00 | 95,900 |
| Mar 12, 2025 | 722.00 | 753.00 | 720.00 | 749.00 | 749.00 | 156,800 |
| Mar 11, 2025 | 712.00 | 727.00 | 687.00 | 727.00 | 727.00 | 251,400 |
| Mar 10, 2025 | 719.00 | 730.00 | 716.00 | 726.00 | 726.00 | 71,800 |
| Mar 7, 2025 | 721.00 | 728.00 | 714.00 | 717.00 | 717.00 | 100,000 |
| Mar 6, 2025 | 734.00 | 738.00 | 726.00 | 733.00 | 733.00 | 58,100 |
| Mar 5, 2025 | 743.00 | 748.00 | 724.00 | 730.00 | 730.00 | 115,900 |
| Mar 4, 2025 | 733.00 | 740.00 | 717.00 | 740.00 | 740.00 | 113,800 |
| Mar 3, 2025 | 760.00 | 761.00 | 736.00 | 753.00 | 753.00 | 94,400 |
| Feb 28, 2025 | 735.00 | 748.00 | 724.00 | 747.00 | 747.00 | 118,000 |
| Feb 27, 2025 | 739.00 | 751.00 | 739.00 | 742.00 | 742.00 | 82,400 |
| Feb 26, 2025 | 725.00 | 743.00 | 718.00 | 740.00 | 740.00 | 130,500 |
| Feb 25, 2025 | 729.00 | 740.00 | 721.00 | 739.00 | 739.00 | 283,100 |
| Feb 21, 2025 | 791.00 | 806.00 | 751.00 | 752.00 | 752.00 | 295,100 |
| Feb 20, 2025 | 769.00 | 796.00 | 766.00 | 788.00 | 788.00 | 98,700 |
| Feb 19, 2025 | 776.00 | 784.00 | 767.00 | 769.00 | 769.00 | 117,500 |
| Feb 18, 2025 | 778.00 | 793.00 | 770.00 | 775.00 | 775.00 | 146,900 |
| Feb 17, 2025 | 792.00 | 797.00 | 748.00 | 769.00 | 769.00 | 473,500 |
| Feb 14, 2025 | 844.00 | 851.00 | 778.00 | 795.00 | 795.00 | 953,500 |
| Feb 13, 2025 | 895.00 | 913.00 | 883.00 | 904.00 | 904.00 | 412,500 |
| Feb 12, 2025 | 867.00 | 893.00 | 862.00 | 893.00 | 893.00 | 223,000 |
| Feb 10, 2025 | 827.00 | 855.00 | 813.00 | 854.00 | 854.00 | 118,100 |
| Feb 7, 2025 | 835.00 | 844.00 | 827.00 | 827.00 | 827.00 | 93,400 |
| Feb 6, 2025 | 855.00 | 868.00 | 833.00 | 835.00 | 835.00 | 98,100 |
| Feb 5, 2025 | 833.00 | 865.00 | 830.00 | 855.00 | 855.00 | 161,300 |
| Feb 4, 2025 | 830.00 | 833.00 | 817.00 | 833.00 | 833.00 | 86,800 |
| Feb 3, 2025 | 815.00 | 827.00 | 805.00 | 815.00 | 815.00 | 169,200 |
| Jan 31, 2025 | 859.00 | 859.00 | 834.00 | 839.00 | 839.00 | 86,900 |
| Jan 30, 2025 | 866.00 | 879.00 | 849.00 | 858.00 | 858.00 | 92,900 |
| Jan 29, 2025 | 846.00 | 920.00 | 846.00 | 861.00 | 861.00 | 466,500 |
| Jan 28, 2025 | 827.00 | 850.00 | 798.00 | 849.00 | 849.00 | 191,800 |
| Jan 27, 2025 | 851.00 | 864.00 | 837.00 | 841.00 | 841.00 | 179,600 |
| Jan 24, 2025 | 823.00 | 883.00 | 823.00 | 881.00 | 881.00 | 147,100 |
| Jan 23, 2025 | 826.00 | 826.00 | 809.00 | 818.00 | 818.00 | 40,200 |
| Jan 22, 2025 | 820.00 | 830.00 | 812.00 | 828.00 | 828.00 | 84,400 |
| Jan 21, 2025 | 861.00 | 861.00 | 796.00 | 817.00 | 817.00 | 258,300 |
| Jan 20, 2025 | 860.00 | 880.00 | 860.00 | 861.00 | 861.00 | 86,800 |
| Jan 17, 2025 | 851.00 | 859.00 | 835.00 | 858.00 | 858.00 | 105,600 |
| Jan 16, 2025 | 876.00 | 886.00 | 853.00 | 858.00 | 858.00 | 85,700 |
| Jan 15, 2025 | 900.00 | 903.00 | 863.00 | 879.00 | 879.00 | 87,000 |
| Jan 14, 2025 | 899.00 | 905.00 | 881.00 | 889.00 | 889.00 | 154,000 |
| Jan 10, 2025 | 856.00 | 904.00 | 849.00 | 904.00 | 904.00 | 236,200 |
| Jan 9, 2025 | 847.00 | 847.00 | 820.00 | 826.00 | 826.00 | 100,000 |
| Jan 8, 2025 | 860.00 | 866.00 | 844.00 | 850.00 | 850.00 | 69,400 |
| Jan 7, 2025 | 868.00 | 885.00 | 861.00 | 871.00 | 871.00 | 55,600 |
| Jan 6, 2025 | 875.00 | 897.00 | 863.00 | 868.00 | 868.00 | 74,800 |
| Dec 30, 2024 | 879.00 | 894.00 | 869.00 | 880.00 | 880.00 | 71,400 |
| Dec 27, 2024 | 836.00 | 893.00 | 836.00 | 880.00 | 880.00 | 111,000 |
| Dec 26, 2024 | 844.00 | 856.00 | 837.00 | 837.00 | 837.00 | 61,800 |
| Dec 25, 2024 | 851.00 | 862.00 | 833.00 | 845.00 | 845.00 | 69,000 |
| Dec 24, 2024 | 859.00 | 866.00 | 843.00 | 850.00 | 850.00 | 94,100 |
| Dec 23, 2024 | 819.00 | 852.00 | 815.00 | 852.00 | 852.00 | 129,800 |
| Dec 20, 2024 | 811.00 | 830.00 | 803.00 | 804.00 | 804.00 | 37,800 |
| Dec 19, 2024 | 794.00 | 819.00 | 791.00 | 811.00 | 811.00 | 31,700 |
| Dec 18, 2024 | 809.00 | 822.00 | 795.00 | 815.00 | 815.00 | 44,200 |
| Dec 17, 2024 | 807.00 | 813.00 | 790.00 | 808.00 | 808.00 | 69,200 |
| Dec 16, 2024 | 854.00 | 854.00 | 811.00 | 817.00 | 817.00 | 95,100 |
| Dec 13, 2024 | 829.00 | 850.00 | 814.00 | 847.00 | 847.00 | 101,500 |
| Dec 12, 2024 | 783.00 | 835.00 | 783.00 | 821.00 | 821.00 | 154,900 |
| Dec 11, 2024 | 789.00 | 792.00 | 770.00 | 780.00 | 780.00 | 49,800 |
| Dec 10, 2024 | 791.00 | 797.00 | 776.00 | 793.00 | 793.00 | 54,300 |
| Dec 9, 2024 | 772.00 | 804.00 | 772.00 | 804.00 | 804.00 | 94,500 |
| Dec 6, 2024 | 784.00 | 789.00 | 766.00 | 770.00 | 770.00 | 50,600 |
| Dec 5, 2024 | 779.00 | 796.00 | 777.00 | 791.00 | 791.00 | 32,600 |
| Dec 4, 2024 | 793.00 | 793.00 | 770.00 | 781.00 | 781.00 | 57,400 |
| Dec 3, 2024 | 800.00 | 809.00 | 790.00 | 804.00 | 804.00 | 47,600 |
| Dec 2, 2024 | 809.00 | 809.00 | 786.00 | 797.00 | 797.00 | 68,600 |
| Nov 29, 2024 | 776.00 | 811.00 | 776.00 | 807.00 | 807.00 | 58,200 |
| Nov 28, 2024 | 768.00 | 798.00 | 768.00 | 779.00 | 779.00 | 33,800 |
| Nov 27, 2024 | 793.00 | 800.00 | 766.00 | 776.00 | 776.00 | 82,200 |
| Nov 26, 2024 | 820.00 | 820.00 | 770.00 | 798.00 | 798.00 | 78,400 |
| Nov 25, 2024 | 824.00 | 826.00 | 804.00 | 815.00 | 815.00 | 65,800 |
| Nov 22, 2024 | 819.00 | 829.00 | 805.00 | 809.00 | 809.00 | 43,000 |
| Nov 21, 2024 | 830.00 | 843.00 | 814.00 | 828.00 | 828.00 | 78,500 |
| Nov 20, 2024 | 840.00 | 844.00 | 803.00 | 822.00 | 822.00 | 80,600 |
| Nov 19, 2024 | 814.00 | 841.00 | 812.00 | 840.00 | 840.00 | 88,800 |
| Nov 18, 2024 | 802.00 | 827.00 | 794.00 | 814.00 | 814.00 | 79,600 |
| Nov 15, 2024 | 830.00 | 845.00 | 808.00 | 808.00 | 808.00 | 130,800 |
| Nov 14, 2024 | 837.00 | 850.00 | 819.00 | 843.00 | 843.00 | 268,300 |
| Nov 13, 2024 | 769.00 | 870.00 | 752.00 | 851.00 | 851.00 | 1,270,600 |
| Nov 12, 2024 | 709.00 | 724.00 | 708.00 | 724.00 | 724.00 | 93,200 |
| Nov 11, 2024 | 702.00 | 717.00 | 700.00 | 704.00 | 704.00 | 67,700 |
| Nov 8, 2024 | 694.00 | 709.00 | 689.00 | 700.00 | 700.00 | 62,900 |
| Nov 7, 2024 | 680.00 | 697.00 | 677.00 | 678.00 | 678.00 | 35,600 |
| Nov 6, 2024 | 697.00 | 697.00 | 675.00 | 684.00 | 684.00 | 28,300 |
| Nov 5, 2024 | 696.00 | 696.00 | 670.00 | 687.00 | 687.00 | 33,000 |
| Nov 1, 2024 | 698.00 | 704.00 | 682.00 | 684.00 | 684.00 | 40,100 |
| Oct 31, 2024 | 692.00 | 715.00 | 692.00 | 709.00 | 709.00 | 28,900 |
| Oct 30, 2024 | 682.00 | 704.00 | 681.00 | 696.00 | 696.00 | 49,400 |
| Oct 29, 2024 | 672.00 | 693.00 | 665.00 | 684.00 | 684.00 | 47,800 |
| Oct 28, 2024 | 638.00 | 672.00 | 631.00 | 672.00 | 672.00 | 71,000 |
| Oct 25, 2024 | 674.00 | 675.00 | 639.00 | 641.00 | 641.00 | 111,200 |
| Oct 24, 2024 | 675.00 | 680.00 | 661.00 | 675.00 | 675.00 | 50,600 |
| Oct 23, 2024 | 706.00 | 707.00 | 675.00 | 678.00 | 678.00 | 72,700 |
| Oct 22, 2024 | 721.00 | 724.00 | 697.00 | 703.00 | 703.00 | 61,800 |
| Oct 21, 2024 | 690.00 | 720.00 | 688.00 | 718.00 | 718.00 | 75,000 |
| Oct 18, 2024 | 695.00 | 695.00 | 678.00 | 687.00 | 687.00 | 37,900 |
| Oct 17, 2024 | 697.00 | 703.00 | 691.00 | 697.00 | 697.00 | 33,200 |
| Oct 16, 2024 | 697.00 | 703.00 | 685.00 | 690.00 | 690.00 | 72,200 |
| Oct 15, 2024 | 722.00 | 723.00 | 699.00 | 706.00 | 706.00 | 50,200 |
| Oct 11, 2024 | 718.00 | 722.00 | 710.00 | 716.00 | 716.00 | 34,500 |
| Oct 10, 2024 | 730.00 | 732.00 | 713.00 | 718.00 | 718.00 | 23,400 |
| Oct 9, 2024 | 709.00 | 729.00 | 705.00 | 725.00 | 725.00 | 53,100 |
| Oct 8, 2024 | 715.00 | 715.00 | 699.00 | 706.00 | 706.00 | 57,700 |
| Oct 7, 2024 | 740.00 | 741.00 | 714.00 | 723.00 | 723.00 | 60,900 |
| Oct 4, 2024 | 725.00 | 738.00 | 725.00 | 728.00 | 728.00 | 35,200 |
| Oct 3, 2024 | 734.00 | 738.00 | 726.00 | 731.00 | 731.00 | 40,500 |
| Oct 2, 2024 | 732.00 | 734.00 | 712.00 | 720.00 | 720.00 | 85,400 |
| Oct 1, 2024 | 761.00 | 764.00 | 747.00 | 747.00 | 747.00 | 66,800 |
| Sep 30, 2024 | 751.00 | 772.00 | 749.00 | 756.00 | 756.00 | 90,500 |
| Sep 27, 2024 | 785.00 | 790.00 | 769.00 | 781.00 | 781.00 | 126,300 |
| Sep 26, 2024 | 748.00 | 787.00 | 748.00 | 780.00 | 780.00 | 202,200 |
| Sep 25, 2024 | 735.00 | 748.00 | 727.00 | 727.00 | 727.00 | 48,700 |
| Sep 24, 2024 | 735.00 | 750.00 | 732.00 | 740.00 | 740.00 | 92,800 |
| Sep 20, 2024 | 734.00 | 737.00 | 725.00 | 734.00 | 734.00 | 71,400 |
| Sep 19, 2024 | 698.00 | 731.00 | 698.00 | 731.00 | 731.00 | 122,500 |
| Sep 18, 2024 | 667.00 | 693.00 | 667.00 | 692.00 | 692.00 | 120,900 |
| Sep 17, 2024 | 660.00 | 663.00 | 639.00 | 647.00 | 647.00 | 88,100 |
| Sep 13, 2024 | 665.00 | 682.00 | 654.00 | 660.00 | 660.00 | 215,400 |
| Sep 12, 2024 | 670.00 | 675.00 | 652.00 | 664.00 | 664.00 | 191,200 |
| Sep 11, 2024 | 684.00 | 693.00 | 636.00 | 640.00 | 640.00 | 207,300 |
| Sep 10, 2024 | 705.00 | 705.00 | 687.00 | 687.00 | 687.00 | 91,900 |
| Sep 9, 2024 | 682.00 | 730.00 | 682.00 | 704.00 | 704.00 | 126,500 |
| Sep 6, 2024 | 710.00 | 712.00 | 681.00 | 706.00 | 706.00 | 112,100 |
| Sep 5, 2024 | 686.00 | 723.00 | 686.00 | 706.00 | 706.00 | 75,300 |
| Sep 4, 2024 | 711.00 | 723.00 | 689.00 | 696.00 | 696.00 | 155,800 |
| Sep 3, 2024 | 716.00 | 744.00 | 716.00 | 741.00 | 741.00 | 70,500 |
| Sep 2, 2024 | 729.00 | 729.00 | 709.00 | 720.00 | 720.00 | 68,700 |
| Aug 30, 2024 | 708.00 | 734.00 | 708.00 | 734.00 | 734.00 | 74,700 |
| Aug 29, 2024 | 716.00 | 728.00 | 707.00 | 707.00 | 707.00 | 50,700 |
| Aug 28, 2024 | 745.00 | 757.00 | 720.00 | 726.00 | 726.00 | 112,500 |
| Aug 27, 2024 | 723.00 | 743.00 | 714.00 | 741.00 | 741.00 | 132,800 |
| Aug 26, 2024 | 691.00 | 715.00 | 683.00 | 712.00 | 712.00 | 102,000 |
| Aug 23, 2024 | 668.00 | 695.00 | 668.00 | 692.00 | 692.00 | 109,900 |
| Aug 22, 2024 | 685.00 | 688.00 | 664.00 | 668.00 | 668.00 | 86,300 |
| Aug 21, 2024 | 692.00 | 701.00 | 678.00 | 679.00 | 679.00 | 76,300 |
| Aug 20, 2024 | 688.00 | 715.00 | 688.00 | 699.00 | 699.00 | 102,200 |
| Aug 19, 2024 | 699.00 | 713.00 | 674.00 | 678.00 | 678.00 | 114,700 |
| Aug 16, 2024 | 700.00 | 711.00 | 690.00 | 704.00 | 704.00 | 105,700 |
| Aug 15, 2024 | 685.00 | 685.00 | 663.00 | 673.00 | 673.00 | 115,500 |
| Aug 14, 2024 | 652.00 | 695.00 | 627.00 | 690.00 | 690.00 | 200,500 |
| Aug 13, 2024 | 601.00 | 655.00 | 590.00 | 642.00 | 642.00 | 364,000 |
| Aug 9, 2024 | 669.00 | 678.00 | 645.00 | 660.00 | 660.00 | 180,900 |
| Aug 8, 2024 | 618.00 | 667.00 | 618.00 | 649.00 | 649.00 | 127,500 |
| Aug 7, 2024 | 605.00 | 645.00 | 604.00 | 628.00 | 628.00 | 257,600 |
| Aug 6, 2024 | 620.00 | 652.00 | 602.00 | 631.00 | 631.00 | 220,900 |
| Aug 5, 2024 | 643.00 | 651.00 | 593.00 | 593.00 | 593.00 | 246,600 |
| Aug 2, 2024 | 721.00 | 728.00 | 693.00 | 693.00 | 693.00 | 261,900 |
| Aug 1, 2024 | 787.00 | 788.00 | 747.00 | 750.00 | 750.00 | 147,800 |
| Jul 31, 2024 | 794.00 | 796.00 | 781.00 | 796.00 | 796.00 | 48,400 |
| Jul 30, 2024 | 809.00 | 810.00 | 784.00 | 794.00 | 794.00 | 67,000 |
| Jul 29, 2024 | 798.00 | 809.00 | 776.00 | 808.00 | 808.00 | 66,400 |
| Jul 26, 2024 | 785.00 | 806.00 | 783.00 | 784.00 | 784.00 | 104,600 |
| Jul 25, 2024 | 770.00 | 788.00 | 766.00 | 782.00 | 782.00 | 142,900 |
| Jul 24, 2024 | 808.00 | 814.00 | 785.00 | 785.00 | 785.00 | 87,100 |
| Jul 23, 2024 | 791.00 | 815.00 | 791.00 | 806.00 | 806.00 | 56,700 |
| Jul 22, 2024 | 802.00 | 807.00 | 786.00 | 788.00 | 788.00 | 101,800 |
| Jul 19, 2024 | 812.00 | 824.00 | 803.00 | 808.00 | 808.00 | 87,500 |
| Jul 18, 2024 | 835.00 | 854.00 | 823.00 | 823.00 | 823.00 | 116,400 |
| Jul 17, 2024 | 836.00 | 849.00 | 822.00 | 838.00 | 838.00 | 133,500 |
| Jul 16, 2024 | 820.00 | 828.00 | 804.00 | 816.00 | 816.00 | 116,300 |
| Jul 12, 2024 | 765.00 | 835.00 | 765.00 | 822.00 | 822.00 | 330,600 |
| Jul 11, 2024 | 785.00 | 789.00 | 756.00 | 769.00 | 769.00 | 214,100 |
| Jul 10, 2024 | 813.00 | 814.00 | 777.00 | 780.00 | 780.00 | 203,900 |
| Jul 9, 2024 | 781.00 | 802.00 | 771.00 | 797.00 | 797.00 | 264,900 |
| Jul 8, 2024 | 774.00 | 809.00 | 771.00 | 795.00 | 795.00 | 600,900 |
| Jul 5, 2024 | 728.00 | 743.00 | 724.00 | 737.00 | 737.00 | 75,300 |
| Jul 4, 2024 | 730.00 | 739.00 | 724.00 | 732.00 | 732.00 | 85,000 |
| Jul 3, 2024 | 728.00 | 737.00 | 722.00 | 726.00 | 726.00 | 63,400 |
| Jul 2, 2024 | 686.00 | 735.00 | 684.00 | 735.00 | 735.00 | 150,400 |
| Jul 1, 2024 | 713.00 | 720.00 | 684.00 | 686.00 | 686.00 | 182,000 |
| Jun 28, 2024 | 739.00 | 739.00 | 713.00 | 717.00 | 717.00 | 84,300 |
| Jun 27, 2024 | 714.00 | 745.00 | 709.00 | 724.00 | 724.00 | 113,000 |
| Jun 26, 2024 | 710.00 | 716.00 | 704.00 | 711.00 | 711.00 | 65,200 |
| Jun 25, 2024 | 694.00 | 716.00 | 691.00 | 714.00 | 714.00 | 147,100 |
| Jun 24, 2024 | 706.00 | 708.00 | 689.00 | 694.00 | 694.00 | 165,700 |
| Jun 21, 2024 | 688.00 | 727.00 | 688.00 | 713.00 | 713.00 | 263,300 |
| Jun 20, 2024 | 667.00 | 697.00 | 667.00 | 688.00 | 688.00 | 155,900 |
| Jun 19, 2024 | 658.00 | 673.00 | 658.00 | 669.00 | 669.00 | 108,200 |
| Jun 18, 2024 | 671.00 | 681.00 | 648.00 | 655.00 | 655.00 | 165,100 |
| Jun 17, 2024 | 675.00 | 680.00 | 661.00 | 670.00 | 670.00 | 96,800 |
| Jun 14, 2024 | 671.00 | 686.00 | 666.00 | 674.00 | 674.00 | 145,100 |
| Jun 13, 2024 | 688.00 | 697.00 | 681.00 | 681.00 | 681.00 | 94,500 |
| Jun 12, 2024 | 683.00 | 689.00 | 679.00 | 686.00 | 686.00 | 113,300 |
| Jun 11, 2024 | 684.00 | 699.00 | 678.00 | 690.00 | 690.00 | 108,500 |
| Jun 10, 2024 | 670.00 | 697.00 | 670.00 | 684.00 | 684.00 | 124,700 |
Related Tickers
5243.T note inc.
1,660.00
+3.23%
5136.T tripla Co., Ltd.
2,690.00
-1.03%
4372.T YMIRLINK,Inc.
1,559.00
-2.50%
3804.T System D Inc.
1,920.00
+1.05%
4776.T Cybozu, Inc.
3,170.00
+0.32%
4165.T PLAID,Inc.
1,282.00
+4.40%
3836.T Avant Group Corporation
1,502.00
-1.77%
4431.T Smaregi, Inc.
3,510.00
+1.45%
0023.KL IFCA MSC Berhad
0.3450
+1.47%
3994.T Money Forward, Inc.
4,676.00
-0.40%