Tokyo - Delayed Quote JPY
YMIRLINK,Inc. (4372.T)
1,560.00
+1.00
+(0.06%)
As of 9:35:28 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 |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 200 |
| Jun 10, 2025 | 1,559.00 | 1,570.00 | 1,556.00 | 1,559.00 | 1,559.00 | 3,700 |
| Jun 9, 2025 | 1,610.00 | 1,610.00 | 1,565.00 | 1,599.00 | 1,599.00 | 900 |
| Jun 6, 2025 | 1,595.00 | 1,604.00 | 1,595.00 | 1,600.00 | 1,600.00 | 2,900 |
| Jun 5, 2025 | 1,598.00 | 1,619.00 | 1,595.00 | 1,595.00 | 1,595.00 | 900 |
| Jun 4, 2025 | 1,585.00 | 1,615.00 | 1,585.00 | 1,615.00 | 1,615.00 | 6,900 |
| Jun 3, 2025 | 1,593.00 | 1,593.00 | 1,575.00 | 1,591.00 | 1,591.00 | 5,400 |
| Jun 2, 2025 | 1,568.00 | 1,568.00 | 1,565.00 | 1,566.00 | 1,566.00 | 800 |
| May 30, 2025 | 1,511.00 | 1,590.00 | 1,502.00 | 1,580.00 | 1,580.00 | 10,200 |
| May 29, 2025 | 1,534.00 | 1,553.00 | 1,498.00 | 1,533.00 | 1,533.00 | 4,200 |
| May 28, 2025 | 1,517.00 | 1,650.00 | 1,517.00 | 1,550.00 | 1,550.00 | 8,900 |
| May 27, 2025 | 1,550.00 | 1,561.00 | 1,517.00 | 1,526.00 | 1,526.00 | 3,100 |
| May 26, 2025 | 1,501.00 | 1,591.00 | 1,501.00 | 1,550.00 | 1,550.00 | 5,500 |
| May 23, 2025 | 1,457.00 | 1,536.00 | 1,457.00 | 1,500.00 | 1,500.00 | 4,300 |
| May 22, 2025 | 1,450.00 | 1,494.00 | 1,450.00 | 1,470.00 | 1,470.00 | 5,000 |
| May 21, 2025 | 1,435.00 | 1,450.00 | 1,420.00 | 1,421.00 | 1,421.00 | 1,600 |
| May 20, 2025 | 1,462.00 | 1,462.00 | 1,410.00 | 1,445.00 | 1,445.00 | 3,600 |
| May 19, 2025 | 1,399.00 | 1,432.00 | 1,390.00 | 1,432.00 | 1,432.00 | 5,300 |
| May 16, 2025 | 1,371.00 | 1,407.00 | 1,371.00 | 1,385.00 | 1,385.00 | 13,800 |
| May 15, 2025 | 1,550.00 | 1,952.00 | 1,369.00 | 1,370.00 | 1,370.00 | 168,500 |
| May 14, 2025 | 1,481.00 | 1,574.00 | 1,481.00 | 1,555.00 | 1,555.00 | 2,300 |
| May 13, 2025 | 1,475.00 | 1,491.00 | 1,475.00 | 1,491.00 | 1,491.00 | 400 |
| May 12, 2025 | 1,462.00 | 1,466.00 | 1,453.00 | 1,453.00 | 1,453.00 | 700 |
| May 9, 2025 | 1,464.00 | 1,524.00 | 1,464.00 | 1,466.00 | 1,466.00 | 900 |
| May 8, 2025 | 1,462.00 | 1,464.00 | 1,462.00 | 1,464.00 | 1,464.00 | 500 |
| May 7, 2025 | 1,485.00 | 1,485.00 | 1,453.00 | 1,455.00 | 1,455.00 | 1,000 |
| May 2, 2025 | 1,485.00 | 1,485.00 | 1,484.00 | 1,485.00 | 1,485.00 | 400 |
| May 1, 2025 | 1,488.00 | 1,488.00 | 1,484.00 | 1,486.00 | 1,486.00 | 900 |
| Apr 30, 2025 | 1,550.00 | 1,551.00 | 1,473.00 | 1,525.00 | 1,525.00 | 2,600 |
| Apr 28, 2025 | 1,483.00 | 1,599.00 | 1,454.00 | 1,599.00 | 1,599.00 | 14,900 |
| Apr 25, 2025 | 1,445.00 | 1,450.00 | 1,420.00 | 1,423.00 | 1,423.00 | 800 |
| Apr 24, 2025 | 1,447.00 | 1,450.00 | 1,442.00 | 1,442.00 | 1,442.00 | 800 |
| Apr 23, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 100 |
| Apr 22, 2025 | 1,391.00 | 1,410.00 | 1,391.00 | 1,410.00 | 1,410.00 | 400 |
| Apr 21, 2025 | 1,410.00 | 1,520.00 | 1,391.00 | 1,392.00 | 1,392.00 | 7,300 |
| Apr 18, 2025 | 1,440.00 | 1,440.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,500 |
| Apr 17, 2025 | 1,404.00 | 1,425.00 | 1,404.00 | 1,410.00 | 1,410.00 | 1,200 |
| Apr 16, 2025 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 100 |
| Apr 15, 2025 | 1,420.00 | 1,421.00 | 1,420.00 | 1,421.00 | 1,421.00 | 200 |
| Apr 14, 2025 | 1,440.00 | 1,440.00 | 1,411.00 | 1,411.00 | 1,411.00 | 800 |
| Apr 11, 2025 | 1,439.00 | 1,440.00 | 1,439.00 | 1,440.00 | 1,440.00 | 500 |
| Apr 10, 2025 | 1,418.00 | 1,449.00 | 1,418.00 | 1,442.00 | 1,442.00 | 800 |
| Apr 9, 2025 | 1,354.00 | 1,428.00 | 1,320.00 | 1,391.00 | 1,391.00 | 4,300 |
| Apr 8, 2025 | 1,399.00 | 1,399.00 | 1,351.00 | 1,379.00 | 1,379.00 | 2,400 |
| Apr 7, 2025 | 1,350.00 | 1,400.00 | 1,270.00 | 1,383.00 | 1,383.00 | 8,600 |
| Apr 4, 2025 | 1,477.00 | 1,500.00 | 1,430.00 | 1,464.00 | 1,464.00 | 7,700 |
| Apr 3, 2025 | 1,490.00 | 1,517.00 | 1,490.00 | 1,517.00 | 1,517.00 | 300 |
| Apr 2, 2025 | 1,530.00 | 1,531.00 | 1,530.00 | 1,530.00 | 1,530.00 | 2,300 |
| Apr 1, 2025 | 1,575.00 | 1,575.00 | 1,503.00 | 1,520.00 | 1,520.00 | 1,400 |
| Mar 31, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 200 |
| Mar 28, 2025 | 1,545.00 | 1,550.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,700 |
| Mar 27, 2025 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 400 |
| Mar 26, 2025 | 1,565.00 | 1,565.00 | 1,511.00 | 1,526.00 | 1,526.00 | 3,300 |
| Mar 25, 2025 | 1,536.00 | 1,540.00 | 1,525.00 | 1,525.00 | 1,525.00 | 300 |
| Mar 24, 2025 | 1,547.00 | 1,547.00 | 1,526.00 | 1,540.00 | 1,540.00 | 500 |
| Mar 21, 2025 | 1,528.00 | 1,530.00 | 1,528.00 | 1,530.00 | 1,530.00 | 1,400 |
| Mar 19, 2025 | 1,527.00 | 1,567.00 | 1,527.00 | 1,535.00 | 1,535.00 | 1,300 |
| Mar 18, 2025 | 1,575.00 | 1,575.00 | 1,525.00 | 1,540.00 | 1,540.00 | 1,100 |
| Mar 17, 2025 | 1,560.00 | 1,565.00 | 1,560.00 | 1,565.00 | 1,565.00 | 5,700 |
| Mar 14, 2025 | 1,515.00 | 1,559.00 | 1,515.00 | 1,559.00 | 1,559.00 | 2,500 |
| Mar 13, 2025 | 1,480.00 | 1,522.00 | 1,480.00 | 1,515.00 | 1,515.00 | 1,300 |
| Mar 12, 2025 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 100 |
| Mar 11, 2025 | 1,466.00 | 1,466.00 | 1,465.00 | 1,465.00 | 1,465.00 | 600 |
| Mar 10, 2025 | 1,510.00 | 1,510.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,000 |
| Mar 7, 2025 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 600 |
| Mar 6, 2025 | 1,539.00 | 1,539.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,100 |
| Mar 5, 2025 | 1,540.00 | 1,541.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,100 |
| Mar 4, 2025 | 1,480.00 | 1,539.00 | 1,460.00 | 1,539.00 | 1,539.00 | 2,300 |
| Mar 3, 2025 | 1,455.00 | 1,481.00 | 1,455.00 | 1,480.00 | 1,480.00 | 500 |
| Feb 28, 2025 | 1,456.00 | 1,456.00 | 1,430.00 | 1,455.00 | 1,455.00 | 900 |
| Feb 27, 2025 | 1,496.00 | 1,496.00 | 1,426.00 | 1,431.00 | 1,431.00 | 2,700 |
| Feb 26, 2025 | 1,518.00 | 1,518.00 | 1,468.00 | 1,468.00 | 1,468.00 | 2,600 |
| Feb 25, 2025 | 1,550.00 | 1,550.00 | 1,521.00 | 1,530.00 | 1,530.00 | 2,300 |
| Feb 21, 2025 | 1,579.00 | 1,585.00 | 1,578.00 | 1,585.00 | 1,585.00 | 900 |
| Feb 20, 2025 | 1,609.00 | 1,609.00 | 1,550.00 | 1,550.00 | 1,550.00 | 4,600 |
| Feb 19, 2025 | 1,500.00 | 1,596.00 | 1,500.00 | 1,596.00 | 1,596.00 | 12,800 |
| Feb 18, 2025 | 1,471.00 | 1,500.00 | 1,463.00 | 1,500.00 | 1,500.00 | 2,500 |
| Feb 17, 2025 | 1,488.00 | 1,512.00 | 1,485.00 | 1,490.00 | 1,490.00 | 3,800 |
| Feb 14, 2025 | 1,469.00 | 1,490.00 | 1,450.00 | 1,488.00 | 1,488.00 | 5,300 |
| Feb 13, 2025 | 1,479.00 | 1,479.00 | 1,465.00 | 1,465.00 | 1,465.00 | 800 |
| Feb 12, 2025 | 1,430.00 | 1,460.00 | 1,430.00 | 1,449.00 | 1,449.00 | 3,600 |
| Feb 10, 2025 | 1,444.00 | 1,444.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,200 |
| Feb 7, 2025 | 1,398.00 | 1,435.00 | 1,398.00 | 1,433.00 | 1,433.00 | 1,100 |
| Feb 6, 2025 | 1,415.00 | 1,434.00 | 1,415.00 | 1,428.00 | 1,428.00 | 2,200 |
| Feb 5, 2025 | 1,402.00 | 1,410.00 | 1,401.00 | 1,402.00 | 1,402.00 | 3,500 |
| Feb 4, 2025 | 1,415.00 | 1,427.00 | 1,398.00 | 1,402.00 | 1,402.00 | 900 |
| Feb 3, 2025 | 1,361.00 | 1,399.00 | 1,327.00 | 1,399.00 | 1,399.00 | 4,000 |
| Jan 31, 2025 | 1,326.00 | 1,331.00 | 1,326.00 | 1,331.00 | 1,331.00 | 400 |
| Jan 30, 2025 | 1,350.00 | 1,350.00 | 1,321.00 | 1,331.00 | 1,331.00 | 500 |
| Jan 29, 2025 | 1,332.00 | 1,334.00 | 1,332.00 | 1,333.00 | 1,333.00 | 300 |
| Jan 28, 2025 | 1,341.00 | 1,343.00 | 1,341.00 | 1,342.00 | 1,342.00 | 1,300 |
| Jan 27, 2025 | 1,331.00 | 1,349.00 | 1,331.00 | 1,349.00 | 1,349.00 | 800 |
| Jan 24, 2025 | 1,389.00 | 1,389.00 | 1,328.00 | 1,328.00 | 1,328.00 | 500 |
| Jan 23, 2025 | 1,327.00 | 1,362.00 | 1,325.00 | 1,361.00 | 1,361.00 | 1,000 |
| Jan 22, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 200 |
| Jan 21, 2025 | 1,378.00 | 1,378.00 | 1,340.00 | 1,340.00 | 1,340.00 | 3,500 |
| Jan 20, 2025 | 1,402.00 | 1,402.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,700 |
| Jan 17, 2025 | 1,400.00 | 1,400.00 | 1,392.00 | 1,392.00 | 1,392.00 | 200 |
| Jan 16, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 800 |
| Jan 15, 2025 | 1,393.00 | 1,394.00 | 1,385.00 | 1,390.00 | 1,390.00 | 1,000 |
| Jan 14, 2025 | 1,420.00 | 1,420.00 | 1,404.00 | 1,404.00 | 1,404.00 | 800 |
| Jan 10, 2025 | 1,425.00 | 1,428.00 | 1,414.00 | 1,428.00 | 1,428.00 | 800 |
| Jan 9, 2025 | 1,406.00 | 1,420.00 | 1,406.00 | 1,420.00 | 1,420.00 | 400 |
| Jan 8, 2025 | 1,431.00 | 1,431.00 | 1,411.00 | 1,411.00 | 1,411.00 | 200 |
| Jan 7, 2025 | 1,420.00 | 1,431.00 | 1,410.00 | 1,431.00 | 1,431.00 | 2,200 |
| Jan 6, 2025 | 1,393.00 | 1,397.00 | 1,385.00 | 1,397.00 | 1,397.00 | 2,200 |
| Dec 30, 2024 | 1,362.00 | 1,378.00 | 1,362.00 | 1,378.00 | 1,378.00 | 500 |
| Dec 27, 2024 | 18 Dividend | |||||
| Dec 27, 2024 | 1,312.00 | 1,343.00 | 1,311.00 | 1,342.00 | 1,342.00 | 2,500 |
| Dec 26, 2024 | 1,431.00 | 1,431.00 | 1,380.00 | 1,380.00 | 1,362.00 | 2,200 |
| Dec 25, 2024 | 1,412.00 | 1,412.00 | 1,387.00 | 1,409.00 | 1,390.62 | 2,500 |
| Dec 24, 2024 | 1,434.00 | 1,434.00 | 1,415.00 | 1,415.00 | 1,396.54 | 500 |
| Dec 23, 2024 | 1,429.00 | 1,440.00 | 1,420.00 | 1,426.00 | 1,407.40 | 2,000 |
| Dec 20, 2024 | 1,432.00 | 1,432.00 | 1,419.00 | 1,419.00 | 1,400.49 | 3,100 |
| Dec 19, 2024 | 1,401.00 | 1,413.00 | 1,401.00 | 1,413.00 | 1,394.57 | 500 |
| Dec 18, 2024 | 1,443.00 | 1,443.00 | 1,402.00 | 1,412.00 | 1,393.58 | 3,300 |
| Dec 17, 2024 | 1,447.00 | 1,469.00 | 1,447.00 | 1,448.00 | 1,429.11 | 2,400 |
| Dec 16, 2024 | 1,409.00 | 1,441.00 | 1,409.00 | 1,441.00 | 1,422.20 | 8,000 |
| Dec 13, 2024 | 1,392.00 | 1,395.00 | 1,391.00 | 1,391.00 | 1,372.86 | 400 |
| Dec 12, 2024 | 1,372.00 | 1,402.00 | 1,372.00 | 1,400.00 | 1,381.74 | 3,400 |
| Dec 11, 2024 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,367.92 | - |
| Dec 10, 2024 | 1,400.00 | 1,400.00 | 1,386.00 | 1,386.00 | 1,367.92 | 400 |
| Dec 9, 2024 | 1,372.00 | 1,387.00 | 1,372.00 | 1,372.00 | 1,354.10 | 500 |
| Dec 6, 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,371.87 | - |
| Dec 5, 2024 | 1,410.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,371.87 | 1,400 |
| Dec 4, 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,391.61 | 100 |
| Dec 3, 2024 | 1,387.00 | 1,410.00 | 1,387.00 | 1,410.00 | 1,391.61 | 3,200 |
| Dec 2, 2024 | 1,397.00 | 1,397.00 | 1,375.00 | 1,383.00 | 1,364.96 | 1,700 |
| Nov 29, 2024 | 1,350.00 | 1,380.00 | 1,350.00 | 1,375.00 | 1,357.07 | 1,700 |
| Nov 28, 2024 | 1,329.00 | 1,360.00 | 1,329.00 | 1,355.00 | 1,337.33 | 1,600 |
| Nov 27, 2024 | 1,364.00 | 1,364.00 | 1,341.00 | 1,341.00 | 1,323.51 | 2,300 |
| Nov 26, 2024 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,346.21 | 100 |
| Nov 25, 2024 | 1,340.00 | 1,366.00 | 1,340.00 | 1,366.00 | 1,348.18 | 900 |
| Nov 22, 2024 | 1,344.00 | 1,348.00 | 1,335.00 | 1,340.00 | 1,322.52 | 1,500 |
| Nov 21, 2024 | 1,346.00 | 1,346.00 | 1,340.00 | 1,340.00 | 1,322.52 | 700 |
| Nov 20, 2024 | 1,370.00 | 1,370.00 | 1,346.00 | 1,346.00 | 1,328.44 | 2,200 |
| Nov 19, 2024 | 1,361.00 | 1,362.00 | 1,360.00 | 1,360.00 | 1,342.26 | 600 |
| Nov 18, 2024 | 1,330.00 | 1,370.00 | 1,330.00 | 1,358.00 | 1,340.29 | 3,200 |
| Nov 15, 2024 | 1,350.00 | 1,358.00 | 1,342.00 | 1,358.00 | 1,340.29 | 2,500 |
| Nov 14, 2024 | 1,341.00 | 1,347.00 | 1,307.00 | 1,345.00 | 1,327.46 | 3,000 |
| Nov 13, 2024 | 1,300.00 | 1,350.00 | 1,300.00 | 1,323.00 | 1,305.74 | 9,200 |
| Nov 12, 2024 | 1,300.00 | 1,315.00 | 1,299.00 | 1,300.00 | 1,283.04 | 14,900 |
| Nov 11, 2024 | 1,292.00 | 1,307.00 | 1,291.00 | 1,294.00 | 1,277.12 | 2,900 |
| Nov 8, 2024 | 1,279.00 | 1,280.00 | 1,279.00 | 1,279.00 | 1,262.32 | 1,500 |
| Nov 7, 2024 | 1,278.00 | 1,287.00 | 1,270.00 | 1,278.00 | 1,261.33 | 3,400 |
| Nov 6, 2024 | 1,279.00 | 1,281.00 | 1,260.00 | 1,274.00 | 1,257.38 | 2,700 |
| Nov 5, 2024 | 1,280.00 | 1,280.00 | 1,279.00 | 1,279.00 | 1,262.32 | 1,000 |
| Nov 1, 2024 | 1,287.00 | 1,300.00 | 1,281.00 | 1,281.00 | 1,264.29 | 1,900 |
| Oct 31, 2024 | 1,288.00 | 1,291.00 | 1,256.00 | 1,289.00 | 1,272.19 | 4,600 |
| Oct 30, 2024 | 1,283.00 | 1,288.00 | 1,278.00 | 1,288.00 | 1,271.20 | 1,000 |
| Oct 29, 2024 | 1,267.00 | 1,284.00 | 1,267.00 | 1,284.00 | 1,267.25 | 1,000 |
| Oct 28, 2024 | 1,269.00 | 1,276.00 | 1,261.00 | 1,266.00 | 1,249.49 | 1,700 |
| Oct 25, 2024 | 1,299.00 | 1,299.00 | 1,269.00 | 1,269.00 | 1,252.45 | 4,900 |
| Oct 24, 2024 | 1,302.00 | 1,302.00 | 1,295.00 | 1,299.00 | 1,282.06 | 900 |
| Oct 23, 2024 | 1,300.00 | 1,304.00 | 1,292.00 | 1,302.00 | 1,285.02 | 2,100 |
| Oct 22, 2024 | 1,301.00 | 1,302.00 | 1,291.00 | 1,302.00 | 1,285.02 | 1,600 |
| Oct 21, 2024 | 1,291.00 | 1,304.00 | 1,291.00 | 1,304.00 | 1,286.99 | 3,600 |
| Oct 18, 2024 | 1,309.00 | 1,310.00 | 1,289.00 | 1,291.00 | 1,274.16 | 4,800 |
| Oct 17, 2024 | 1,335.00 | 1,336.00 | 1,282.00 | 1,286.00 | 1,269.23 | 23,100 |
| Oct 16, 2024 | 1,228.00 | 1,490.00 | 1,228.00 | 1,319.00 | 1,301.80 | 100,800 |
| Oct 15, 2024 | 1,236.00 | 1,236.00 | 1,230.00 | 1,230.00 | 1,213.96 | 500 |
| Oct 11, 2024 | 1,235.00 | 1,235.00 | 1,234.00 | 1,234.00 | 1,217.90 | 400 |
| Oct 10, 2024 | 1,242.00 | 1,242.00 | 1,235.00 | 1,235.00 | 1,218.89 | 300 |
| Oct 9, 2024 | 1,250.00 | 1,250.00 | 1,241.00 | 1,241.00 | 1,224.81 | 200 |
| Oct 8, 2024 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,234.68 | 100 |
| Oct 7, 2024 | 1,243.00 | 1,257.00 | 1,237.00 | 1,255.00 | 1,238.63 | 2,300 |
| Oct 4, 2024 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,239.62 | - |
| Oct 3, 2024 | 1,252.00 | 1,256.00 | 1,252.00 | 1,256.00 | 1,239.62 | 200 |
| Oct 2, 2024 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,247.51 | - |
| Oct 1, 2024 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,247.51 | 200 |
| Sep 30, 2024 | 1,234.00 | 1,264.00 | 1,234.00 | 1,264.00 | 1,247.51 | 400 |
| Sep 27, 2024 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,232.71 | - |
| Sep 26, 2024 | 1,261.00 | 1,261.00 | 1,249.00 | 1,249.00 | 1,232.71 | 300 |
| Sep 25, 2024 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,239.62 | - |
| Sep 24, 2024 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,239.62 | 100 |
| Sep 20, 2024 | 1,269.00 | 1,269.00 | 1,235.00 | 1,256.00 | 1,239.62 | 2,000 |
| Sep 19, 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,209.02 | - |
| Sep 18, 2024 | 1,225.00 | 1,225.00 | 1,224.00 | 1,225.00 | 1,209.02 | 500 |
| Sep 17, 2024 | 1,234.00 | 1,234.00 | 1,220.00 | 1,220.00 | 1,204.09 | 200 |
| Sep 13, 2024 | 1,228.00 | 1,228.00 | 1,213.00 | 1,213.00 | 1,197.18 | 500 |
| Sep 12, 2024 | 1,222.00 | 1,252.00 | 1,221.00 | 1,229.00 | 1,212.97 | 2,200 |
| Sep 11, 2024 | 1,221.00 | 1,222.00 | 1,221.00 | 1,222.00 | 1,206.06 | 200 |
| Sep 10, 2024 | 1,239.00 | 1,239.00 | 1,222.00 | 1,222.00 | 1,206.06 | 300 |
| Sep 9, 2024 | 1,236.00 | 1,236.00 | 1,229.00 | 1,229.00 | 1,212.97 | 60,600 |
| Sep 6, 2024 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,223.83 | 200 |
| Sep 5, 2024 | 1,254.00 | 1,255.00 | 1,254.00 | 1,255.00 | 1,238.63 | 500 |
| Sep 4, 2024 | 1,242.00 | 1,255.00 | 1,242.00 | 1,255.00 | 1,238.63 | 1,600 |
| Sep 3, 2024 | 1,255.00 | 1,255.00 | 1,239.00 | 1,239.00 | 1,222.84 | 300 |
| Sep 2, 2024 | 1,255.00 | 1,255.00 | 1,250.00 | 1,255.00 | 1,238.63 | 700 |
| Aug 30, 2024 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,236.66 | 100 |
| Aug 29, 2024 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,236.66 | - |
| Aug 28, 2024 | 1,265.00 | 1,265.00 | 1,253.00 | 1,253.00 | 1,236.66 | 1,200 |
| Aug 27, 2024 | 1,260.00 | 1,265.00 | 1,260.00 | 1,265.00 | 1,248.50 | 600 |
| Aug 26, 2024 | 1,274.00 | 1,274.00 | 1,261.00 | 1,261.00 | 1,244.55 | 300 |
| Aug 23, 2024 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,257.38 | 300 |
| Aug 22, 2024 | 1,258.00 | 1,274.00 | 1,258.00 | 1,274.00 | 1,257.38 | 400 |
| Aug 21, 2024 | 1,261.00 | 1,261.00 | 1,256.00 | 1,258.00 | 1,241.59 | 300 |
| Aug 20, 2024 | 1,285.00 | 1,285.00 | 1,284.00 | 1,284.00 | 1,267.25 | 700 |
| Aug 19, 2024 | 1,260.00 | 1,268.00 | 1,258.00 | 1,268.00 | 1,251.46 | 300 |
| Aug 16, 2024 | 1,255.00 | 1,288.00 | 1,251.00 | 1,258.00 | 1,241.59 | 2,900 |
| Aug 15, 2024 | 1,261.00 | 1,287.00 | 1,261.00 | 1,275.00 | 1,258.37 | 1,100 |
| Aug 14, 2024 | 1,289.00 | 1,290.00 | 1,268.00 | 1,290.00 | 1,273.17 | 600 |
| Aug 13, 2024 | 1,249.00 | 1,290.00 | 1,249.00 | 1,290.00 | 1,273.17 | 4,500 |
| Aug 9, 2024 | 1,262.00 | 1,300.00 | 1,194.00 | 1,248.00 | 1,231.72 | 8,500 |
| Aug 8, 2024 | 1,253.00 | 1,258.00 | 1,241.00 | 1,244.00 | 1,227.77 | 800 |
| Aug 7, 2024 | 1,242.00 | 1,259.00 | 1,231.00 | 1,258.00 | 1,241.59 | 2,500 |
| Aug 6, 2024 | 1,245.00 | 1,249.00 | 1,227.00 | 1,242.00 | 1,225.80 | 1,200 |
| Aug 5, 2024 | 1,280.00 | 1,295.00 | 1,185.00 | 1,245.00 | 1,228.76 | 4,000 |
| Aug 2, 2024 | 1,326.00 | 1,326.00 | 1,276.00 | 1,298.00 | 1,281.07 | 3,100 |
| Aug 1, 2024 | 1,330.00 | 1,335.00 | 1,330.00 | 1,331.00 | 1,313.64 | 900 |
| Jul 31, 2024 | 1,326.00 | 1,328.00 | 1,326.00 | 1,327.00 | 1,309.69 | 600 |
| Jul 30, 2024 | 1,330.00 | 1,336.00 | 1,326.00 | 1,326.00 | 1,308.70 | 2,100 |
| Jul 29, 2024 | 1,323.00 | 1,330.00 | 1,321.00 | 1,330.00 | 1,312.65 | 1,300 |
| Jul 26, 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,302.78 | 200 |
| Jul 25, 2024 | 1,320.00 | 1,334.00 | 1,315.00 | 1,317.00 | 1,299.82 | 1,700 |
| Jul 24, 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,303.77 | 100 |
| Jul 23, 2024 | 1,322.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,312.65 | 1,200 |
| Jul 22, 2024 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,306.73 | 100 |
| Jul 19, 2024 | 1,335.00 | 1,335.00 | 1,320.00 | 1,329.00 | 1,311.67 | 2,400 |
| Jul 18, 2024 | 1,324.00 | 1,334.00 | 1,324.00 | 1,334.00 | 1,316.60 | 200 |
| Jul 17, 2024 | 1,326.00 | 1,335.00 | 1,326.00 | 1,335.00 | 1,317.59 | 1,400 |
| Jul 16, 2024 | 1,319.00 | 1,330.00 | 1,319.00 | 1,326.00 | 1,308.70 | 1,100 |
| Jul 12, 2024 | 1,318.00 | 1,318.00 | 1,317.00 | 1,317.00 | 1,299.82 | 500 |
| Jul 11, 2024 | 1,312.00 | 1,315.00 | 1,303.00 | 1,315.00 | 1,297.85 | 800 |
| Jul 10, 2024 | 1,308.00 | 1,308.00 | 1,305.00 | 1,308.00 | 1,290.94 | 1,100 |
| Jul 9, 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,292.91 | - |
| Jul 8, 2024 | 1,312.00 | 1,312.00 | 1,310.00 | 1,310.00 | 1,292.91 | 500 |
| Jul 5, 2024 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,297.85 | 200 |
| Jul 4, 2024 | 1,313.00 | 1,328.00 | 1,313.00 | 1,313.00 | 1,295.87 | 1,100 |
| Jul 3, 2024 | 1,320.00 | 1,331.00 | 1,320.00 | 1,331.00 | 1,313.64 | 800 |
| Jul 2, 2024 | 1,312.00 | 1,318.00 | 1,309.00 | 1,318.00 | 1,300.81 | 1,300 |
| Jul 1, 2024 | 1,333.00 | 1,333.00 | 1,310.00 | 1,310.00 | 1,292.91 | 3,500 |
| Jun 28, 2024 | 1,340.00 | 1,340.00 | 1,331.00 | 1,333.00 | 1,315.61 | 2,700 |
| Jun 27, 2024 | 1,331.00 | 1,348.00 | 1,331.00 | 1,348.00 | 1,330.42 | 700 |
| Jun 26, 2024 | 1,345.00 | 1,345.00 | 1,335.00 | 1,335.00 | 1,317.59 | 1,900 |
| Jun 25, 2024 | 1,345.00 | 1,345.00 | 1,337.00 | 1,345.00 | 1,327.46 | 500 |
| Jun 24, 2024 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,316.60 | - |
| Jun 21, 2024 | 1,335.00 | 1,335.00 | 1,334.00 | 1,334.00 | 1,316.60 | 2,800 |
| Jun 20, 2024 | 1,358.00 | 1,358.00 | 1,357.00 | 1,357.00 | 1,339.30 | 500 |
| Jun 19, 2024 | 1,337.00 | 1,349.00 | 1,337.00 | 1,349.00 | 1,331.40 | 600 |
| Jun 18, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,332.39 | 300 |
| Jun 17, 2024 | 1,345.00 | 1,349.00 | 1,341.00 | 1,348.00 | 1,330.42 | 400 |
| Jun 14, 2024 | 1,339.00 | 1,368.00 | 1,332.00 | 1,332.00 | 1,314.63 | 2,900 |
| Jun 13, 2024 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,311.67 | 100 |
| Jun 12, 2024 | 1,335.00 | 1,335.00 | 1,329.00 | 1,335.00 | 1,317.59 | 300 |
| Jun 11, 2024 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,318.57 | - |
Related Tickers
4168.T Yappli, Inc.
805.00
-0.74%
5243.T note inc.
1,619.00
-2.47%
5136.T tripla Co., Ltd.
2,721.00
+1.15%
3804.T System D Inc.
1,936.00
+0.83%
4776.T Cybozu, Inc.
3,195.00
+0.79%
4165.T PLAID,Inc.
1,236.00
-3.59%
3836.T Avant Group Corporation
1,524.00
+1.46%
4431.T Smaregi, Inc.
3,480.00
-0.85%
4256.T CYND Co., Ltd.
1,006.00
-0.49%
0023.KL IFCA MSC Berhad
0.3400
-1.45%