Tokyo - Delayed Quote JPY
Kudan Inc. (4425.T)
1,178.00
+6.00
+(0.51%)
As of 11:25:14 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 |
|---|---|---|---|---|---|---|
| May 26, 2025 | 1,173.00 | 1,194.00 | 1,166.00 | 1,178.00 | 1,178.00 | 26,200 |
| May 23, 2025 | 1,192.00 | 1,198.00 | 1,158.00 | 1,172.00 | 1,172.00 | 179,200 |
| May 22, 2025 | 1,101.00 | 1,205.00 | 1,097.00 | 1,163.00 | 1,163.00 | 163,300 |
| May 21, 2025 | 1,121.00 | 1,137.00 | 1,110.00 | 1,111.00 | 1,111.00 | 111,000 |
| May 20, 2025 | 1,187.00 | 1,199.00 | 1,109.00 | 1,125.00 | 1,125.00 | 343,600 |
| May 19, 2025 | 1,069.00 | 1,307.00 | 1,069.00 | 1,187.00 | 1,187.00 | 1,174,200 |
| May 16, 2025 | 1,122.00 | 1,126.00 | 1,050.00 | 1,068.00 | 1,068.00 | 364,500 |
| May 15, 2025 | 1,269.00 | 1,287.00 | 1,261.00 | 1,282.00 | 1,282.00 | 37,700 |
| May 14, 2025 | 1,250.00 | 1,277.00 | 1,239.00 | 1,276.00 | 1,276.00 | 57,100 |
| May 13, 2025 | 1,255.00 | 1,278.00 | 1,225.00 | 1,254.00 | 1,254.00 | 108,100 |
| May 12, 2025 | 1,238.00 | 1,260.00 | 1,236.00 | 1,251.00 | 1,251.00 | 50,000 |
| May 9, 2025 | 1,200.00 | 1,233.00 | 1,195.00 | 1,231.00 | 1,231.00 | 39,400 |
| May 8, 2025 | 1,204.00 | 1,205.00 | 1,161.00 | 1,201.00 | 1,201.00 | 57,400 |
| May 7, 2025 | 1,218.00 | 1,234.00 | 1,211.00 | 1,211.00 | 1,211.00 | 30,900 |
| May 2, 2025 | 1,231.00 | 1,249.00 | 1,214.00 | 1,227.00 | 1,227.00 | 46,700 |
| May 1, 2025 | 1,212.00 | 1,242.00 | 1,212.00 | 1,232.00 | 1,232.00 | 33,200 |
| Apr 30, 2025 | 1,228.00 | 1,237.00 | 1,212.00 | 1,212.00 | 1,212.00 | 50,600 |
| Apr 28, 2025 | 1,217.00 | 1,238.00 | 1,206.00 | 1,228.00 | 1,228.00 | 33,000 |
| Apr 25, 2025 | 1,222.00 | 1,237.00 | 1,215.00 | 1,220.00 | 1,220.00 | 32,600 |
| Apr 24, 2025 | 1,206.00 | 1,220.00 | 1,192.00 | 1,218.00 | 1,218.00 | 36,900 |
| Apr 23, 2025 | 1,187.00 | 1,211.00 | 1,160.00 | 1,197.00 | 1,197.00 | 75,700 |
| Apr 22, 2025 | 1,163.00 | 1,187.00 | 1,163.00 | 1,169.00 | 1,169.00 | 25,200 |
| Apr 21, 2025 | 1,169.00 | 1,199.00 | 1,166.00 | 1,187.00 | 1,187.00 | 42,500 |
| Apr 18, 2025 | 1,135.00 | 1,180.00 | 1,135.00 | 1,180.00 | 1,180.00 | 32,800 |
| Apr 17, 2025 | 1,116.00 | 1,142.00 | 1,109.00 | 1,140.00 | 1,140.00 | 26,900 |
| Apr 16, 2025 | 1,151.00 | 1,165.00 | 1,112.00 | 1,126.00 | 1,126.00 | 55,000 |
| Apr 15, 2025 | 1,166.00 | 1,175.00 | 1,160.00 | 1,166.00 | 1,166.00 | 33,200 |
| Apr 14, 2025 | 1,148.00 | 1,180.00 | 1,148.00 | 1,164.00 | 1,164.00 | 59,000 |
| Apr 11, 2025 | 1,072.00 | 1,145.00 | 1,059.00 | 1,145.00 | 1,145.00 | 63,300 |
| Apr 10, 2025 | 1,104.00 | 1,147.00 | 1,080.00 | 1,097.00 | 1,097.00 | 118,000 |
| Apr 9, 2025 | 1,090.00 | 1,097.00 | 985.00 | 1,014.00 | 1,014.00 | 256,100 |
| Apr 8, 2025 | 1,038.00 | 1,107.00 | 1,036.00 | 1,083.00 | 1,083.00 | 121,000 |
| Apr 7, 2025 | 974.00 | 1,029.00 | 973.00 | 974.00 | 974.00 | 209,800 |
| Apr 4, 2025 | 1,111.00 | 1,134.00 | 1,045.00 | 1,094.00 | 1,094.00 | 320,900 |
| Apr 3, 2025 | 1,140.00 | 1,165.00 | 1,112.00 | 1,140.00 | 1,140.00 | 159,900 |
| Apr 2, 2025 | 1,169.00 | 1,185.00 | 1,155.00 | 1,160.00 | 1,160.00 | 62,900 |
| Apr 1, 2025 | 1,188.00 | 1,205.00 | 1,154.00 | 1,159.00 | 1,159.00 | 123,900 |
| Mar 31, 2025 | 1,196.00 | 1,203.00 | 1,162.00 | 1,176.00 | 1,176.00 | 124,200 |
| Mar 28, 2025 | 1,280.00 | 1,289.00 | 1,218.00 | 1,226.00 | 1,226.00 | 184,900 |
| Mar 27, 2025 | 1,242.00 | 1,264.00 | 1,238.00 | 1,250.00 | 1,250.00 | 40,400 |
| Mar 26, 2025 | 1,258.00 | 1,269.00 | 1,232.00 | 1,254.00 | 1,254.00 | 59,000 |
| Mar 25, 2025 | 1,240.00 | 1,260.00 | 1,214.00 | 1,251.00 | 1,251.00 | 121,600 |
| Mar 24, 2025 | 1,285.00 | 1,285.00 | 1,241.00 | 1,241.00 | 1,241.00 | 113,300 |
| Mar 21, 2025 | 1,310.00 | 1,330.00 | 1,278.00 | 1,285.00 | 1,285.00 | 133,000 |
| Mar 19, 2025 | 1,300.00 | 1,377.00 | 1,297.00 | 1,340.00 | 1,340.00 | 289,400 |
| Mar 18, 2025 | 1,293.00 | 1,293.00 | 1,262.00 | 1,288.00 | 1,288.00 | 111,000 |
| Mar 17, 2025 | 1,260.00 | 1,295.00 | 1,257.00 | 1,265.00 | 1,265.00 | 132,500 |
| Mar 14, 2025 | 1,245.00 | 1,285.00 | 1,235.00 | 1,262.00 | 1,262.00 | 212,000 |
| Mar 13, 2025 | 1,426.00 | 1,448.00 | 1,268.00 | 1,268.00 | 1,268.00 | 714,100 |
| Mar 12, 2025 | 1,558.00 | 1,670.00 | 1,396.00 | 1,450.00 | 1,450.00 | 553,400 |
| Mar 11, 2025 | 1,534.00 | 1,550.00 | 1,510.00 | 1,550.00 | 1,550.00 | 72,600 |
| Mar 10, 2025 | 1,523.00 | 1,618.00 | 1,507.00 | 1,603.00 | 1,603.00 | 126,300 |
| Mar 7, 2025 | 1,498.00 | 1,547.00 | 1,476.00 | 1,505.00 | 1,505.00 | 100,800 |
| Mar 6, 2025 | 1,505.00 | 1,544.00 | 1,491.00 | 1,538.00 | 1,538.00 | 98,700 |
| Mar 5, 2025 | 1,395.00 | 1,520.00 | 1,395.00 | 1,508.00 | 1,508.00 | 178,000 |
| Mar 4, 2025 | 1,429.00 | 1,432.00 | 1,360.00 | 1,381.00 | 1,381.00 | 162,900 |
| Mar 3, 2025 | 1,380.00 | 1,439.00 | 1,352.00 | 1,423.00 | 1,423.00 | 111,500 |
| Feb 28, 2025 | 1,340.00 | 1,385.00 | 1,322.00 | 1,370.00 | 1,370.00 | 123,200 |
| Feb 27, 2025 | 1,370.00 | 1,417.00 | 1,360.00 | 1,378.00 | 1,378.00 | 208,800 |
| Feb 26, 2025 | 1,350.00 | 1,373.00 | 1,321.00 | 1,373.00 | 1,373.00 | 113,700 |
| Feb 25, 2025 | 1,436.00 | 1,436.00 | 1,351.00 | 1,355.00 | 1,355.00 | 235,400 |
| Feb 21, 2025 | 1,460.00 | 1,482.00 | 1,455.00 | 1,480.00 | 1,480.00 | 66,000 |
| Feb 20, 2025 | 1,479.00 | 1,502.00 | 1,443.00 | 1,460.00 | 1,460.00 | 93,300 |
| Feb 19, 2025 | 1,529.00 | 1,529.00 | 1,476.00 | 1,497.00 | 1,497.00 | 102,800 |
| Feb 18, 2025 | 1,452.00 | 1,567.00 | 1,435.00 | 1,529.00 | 1,529.00 | 196,700 |
| Feb 17, 2025 | 1,433.00 | 1,473.00 | 1,412.00 | 1,450.00 | 1,450.00 | 206,100 |
| Feb 14, 2025 | 1,601.00 | 1,601.00 | 1,519.00 | 1,543.00 | 1,543.00 | 240,600 |
| Feb 13, 2025 | 1,547.00 | 1,574.00 | 1,526.00 | 1,533.00 | 1,533.00 | 164,900 |
| Feb 12, 2025 | 1,514.00 | 1,552.00 | 1,480.00 | 1,543.00 | 1,543.00 | 119,800 |
| Feb 10, 2025 | 1,469.00 | 1,532.00 | 1,463.00 | 1,491.00 | 1,491.00 | 100,900 |
| Feb 7, 2025 | 1,515.00 | 1,541.00 | 1,455.00 | 1,469.00 | 1,469.00 | 231,700 |
| Feb 6, 2025 | 1,468.00 | 1,560.00 | 1,450.00 | 1,520.00 | 1,520.00 | 524,100 |
| Feb 5, 2025 | 1,346.00 | 1,391.00 | 1,343.00 | 1,389.00 | 1,389.00 | 70,900 |
| Feb 4, 2025 | 1,321.00 | 1,358.00 | 1,321.00 | 1,340.00 | 1,340.00 | 45,100 |
| Feb 3, 2025 | 1,340.00 | 1,346.00 | 1,305.00 | 1,321.00 | 1,321.00 | 67,100 |
| Jan 31, 2025 | 1,346.00 | 1,350.00 | 1,332.00 | 1,336.00 | 1,336.00 | 54,200 |
| Jan 30, 2025 | 1,368.00 | 1,377.00 | 1,343.00 | 1,353.00 | 1,353.00 | 211,200 |
| Jan 29, 2025 | 1,378.00 | 1,409.00 | 1,330.00 | 1,386.00 | 1,386.00 | 127,300 |
| Jan 28, 2025 | 1,355.00 | 1,384.00 | 1,334.00 | 1,384.00 | 1,384.00 | 56,500 |
| Jan 27, 2025 | 1,366.00 | 1,403.00 | 1,358.00 | 1,378.00 | 1,378.00 | 58,200 |
| Jan 24, 2025 | 1,367.00 | 1,408.00 | 1,362.00 | 1,365.00 | 1,365.00 | 69,900 |
| Jan 23, 2025 | 1,412.00 | 1,418.00 | 1,369.00 | 1,379.00 | 1,379.00 | 127,500 |
| Jan 22, 2025 | 1,315.00 | 1,402.00 | 1,315.00 | 1,402.00 | 1,402.00 | 177,800 |
| Jan 21, 2025 | 1,335.00 | 1,336.00 | 1,287.00 | 1,288.00 | 1,288.00 | 63,900 |
| Jan 20, 2025 | 1,292.00 | 1,341.00 | 1,277.00 | 1,311.00 | 1,311.00 | 237,000 |
| Jan 17, 2025 | 1,240.00 | 1,240.00 | 1,208.00 | 1,222.00 | 1,222.00 | 92,100 |
| Jan 16, 2025 | 1,287.00 | 1,289.00 | 1,245.00 | 1,253.00 | 1,253.00 | 44,400 |
| Jan 15, 2025 | 1,251.00 | 1,274.00 | 1,244.00 | 1,274.00 | 1,274.00 | 39,700 |
| Jan 14, 2025 | 1,263.00 | 1,295.00 | 1,244.00 | 1,249.00 | 1,249.00 | 64,100 |
| Jan 10, 2025 | 1,258.00 | 1,274.00 | 1,238.00 | 1,274.00 | 1,274.00 | 60,500 |
| Jan 9, 2025 | 1,291.00 | 1,316.00 | 1,260.00 | 1,262.00 | 1,262.00 | 162,800 |
| Jan 8, 2025 | 1,354.00 | 1,398.00 | 1,335.00 | 1,342.00 | 1,342.00 | 210,000 |
| Jan 7, 2025 | 1,275.00 | 1,418.00 | 1,265.00 | 1,399.00 | 1,399.00 | 313,000 |
| Jan 6, 2025 | 1,300.00 | 1,319.00 | 1,262.00 | 1,277.00 | 1,277.00 | 110,100 |
| Dec 30, 2024 | 1,286.00 | 1,317.00 | 1,276.00 | 1,308.00 | 1,308.00 | 120,300 |
| Dec 27, 2024 | 1,290.00 | 1,342.00 | 1,286.00 | 1,290.00 | 1,290.00 | 214,100 |
| Dec 26, 2024 | 1,237.00 | 1,263.00 | 1,225.00 | 1,246.00 | 1,246.00 | 133,400 |
| Dec 25, 2024 | 1,229.00 | 1,263.00 | 1,229.00 | 1,254.00 | 1,254.00 | 129,700 |
| Dec 24, 2024 | 1,213.00 | 1,228.00 | 1,185.00 | 1,228.00 | 1,228.00 | 127,000 |
| Dec 23, 2024 | 1,219.00 | 1,260.00 | 1,197.00 | 1,215.00 | 1,215.00 | 156,000 |
| Dec 20, 2024 | 1,201.00 | 1,252.00 | 1,201.00 | 1,204.00 | 1,204.00 | 124,200 |
| Dec 19, 2024 | 1,236.00 | 1,262.00 | 1,194.00 | 1,210.00 | 1,210.00 | 174,200 |
| Dec 18, 2024 | 1,260.00 | 1,319.00 | 1,239.00 | 1,273.00 | 1,273.00 | 108,000 |
| Dec 17, 2024 | 1,270.00 | 1,296.00 | 1,250.00 | 1,266.00 | 1,266.00 | 148,800 |
| Dec 16, 2024 | 1,290.00 | 1,290.00 | 1,231.00 | 1,243.00 | 1,243.00 | 117,700 |
| Dec 13, 2024 | 1,290.00 | 1,328.00 | 1,288.00 | 1,296.00 | 1,296.00 | 104,800 |
| Dec 12, 2024 | 1,288.00 | 1,305.00 | 1,272.00 | 1,281.00 | 1,281.00 | 57,900 |
| Dec 11, 2024 | 1,299.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,285.00 | 37,600 |
| Dec 10, 2024 | 1,321.00 | 1,330.00 | 1,297.00 | 1,297.00 | 1,297.00 | 64,100 |
| Dec 9, 2024 | 1,266.00 | 1,326.00 | 1,266.00 | 1,321.00 | 1,321.00 | 100,600 |
| Dec 6, 2024 | 1,271.00 | 1,277.00 | 1,257.00 | 1,272.00 | 1,272.00 | 118,100 |
| Dec 5, 2024 | 1,327.00 | 1,350.00 | 1,279.00 | 1,281.00 | 1,281.00 | 122,200 |
| Dec 4, 2024 | 1,310.00 | 1,321.00 | 1,285.00 | 1,297.00 | 1,297.00 | 167,200 |
| Dec 3, 2024 | 1,340.00 | 1,358.00 | 1,313.00 | 1,313.00 | 1,313.00 | 116,000 |
| Dec 2, 2024 | 1,375.00 | 1,375.00 | 1,322.00 | 1,335.00 | 1,335.00 | 137,100 |
| Nov 29, 2024 | 1,370.00 | 1,394.00 | 1,360.00 | 1,380.00 | 1,380.00 | 90,500 |
| Nov 28, 2024 | 1,415.00 | 1,435.00 | 1,361.00 | 1,371.00 | 1,371.00 | 127,500 |
| Nov 27, 2024 | 1,450.00 | 1,455.00 | 1,420.00 | 1,420.00 | 1,420.00 | 82,100 |
| Nov 26, 2024 | 1,500.00 | 1,501.00 | 1,447.00 | 1,455.00 | 1,455.00 | 90,000 |
| Nov 25, 2024 | 1,508.00 | 1,538.00 | 1,496.00 | 1,505.00 | 1,505.00 | 73,100 |
| Nov 22, 2024 | 1,519.00 | 1,548.00 | 1,488.00 | 1,507.00 | 1,507.00 | 91,700 |
| Nov 21, 2024 | 1,580.00 | 1,604.00 | 1,519.00 | 1,519.00 | 1,519.00 | 103,400 |
| Nov 20, 2024 | 1,581.00 | 1,659.00 | 1,569.00 | 1,605.00 | 1,605.00 | 191,800 |
| Nov 19, 2024 | 1,487.00 | 1,642.00 | 1,473.00 | 1,580.00 | 1,580.00 | 268,100 |
| Nov 18, 2024 | 1,452.00 | 1,494.00 | 1,430.00 | 1,440.00 | 1,440.00 | 78,700 |
| Nov 15, 2024 | 1,510.00 | 1,528.00 | 1,460.00 | 1,470.00 | 1,470.00 | 111,100 |
| Nov 14, 2024 | 1,538.00 | 1,543.00 | 1,502.00 | 1,510.00 | 1,510.00 | 73,900 |
| Nov 13, 2024 | 1,550.00 | 1,587.00 | 1,539.00 | 1,539.00 | 1,539.00 | 49,700 |
| Nov 12, 2024 | 1,581.00 | 1,589.00 | 1,560.00 | 1,560.00 | 1,560.00 | 36,100 |
| Nov 11, 2024 | 1,569.00 | 1,590.00 | 1,566.00 | 1,588.00 | 1,588.00 | 32,300 |
| Nov 8, 2024 | 1,600.00 | 1,600.00 | 1,563.00 | 1,579.00 | 1,579.00 | 48,100 |
| Nov 7, 2024 | 1,565.00 | 1,616.00 | 1,562.00 | 1,581.00 | 1,581.00 | 66,500 |
| Nov 6, 2024 | 1,535.00 | 1,579.00 | 1,535.00 | 1,554.00 | 1,554.00 | 41,000 |
| Nov 5, 2024 | 1,527.00 | 1,557.00 | 1,527.00 | 1,535.00 | 1,535.00 | 41,300 |
| Nov 1, 2024 | 1,535.00 | 1,545.00 | 1,520.00 | 1,527.00 | 1,527.00 | 40,700 |
| Oct 31, 2024 | 1,558.00 | 1,568.00 | 1,535.00 | 1,563.00 | 1,563.00 | 40,300 |
| Oct 30, 2024 | 1,571.00 | 1,579.00 | 1,524.00 | 1,574.00 | 1,574.00 | 70,100 |
| Oct 29, 2024 | 1,495.00 | 1,552.00 | 1,486.00 | 1,552.00 | 1,552.00 | 66,700 |
| Oct 28, 2024 | 1,436.00 | 1,488.00 | 1,436.00 | 1,483.00 | 1,483.00 | 54,200 |
| Oct 25, 2024 | 1,480.00 | 1,485.00 | 1,432.00 | 1,436.00 | 1,436.00 | 70,900 |
| Oct 24, 2024 | 1,438.00 | 1,480.00 | 1,426.00 | 1,480.00 | 1,480.00 | 49,000 |
| Oct 23, 2024 | 1,474.00 | 1,477.00 | 1,455.00 | 1,457.00 | 1,457.00 | 52,800 |
| Oct 22, 2024 | 1,546.00 | 1,549.00 | 1,478.00 | 1,478.00 | 1,478.00 | 101,400 |
| Oct 21, 2024 | 1,508.00 | 1,563.00 | 1,502.00 | 1,552.00 | 1,552.00 | 45,200 |
| Oct 18, 2024 | 1,527.00 | 1,527.00 | 1,512.00 | 1,521.00 | 1,521.00 | 23,200 |
| Oct 17, 2024 | 1,509.00 | 1,530.00 | 1,500.00 | 1,516.00 | 1,516.00 | 47,800 |
| Oct 16, 2024 | 1,569.00 | 1,579.00 | 1,510.00 | 1,528.00 | 1,528.00 | 156,900 |
| Oct 15, 2024 | 1,590.00 | 1,599.00 | 1,561.00 | 1,580.00 | 1,580.00 | 82,000 |
| Oct 11, 2024 | 1,589.00 | 1,601.00 | 1,580.00 | 1,581.00 | 1,581.00 | 40,200 |
| Oct 10, 2024 | 1,599.00 | 1,622.00 | 1,575.00 | 1,580.00 | 1,580.00 | 42,400 |
| Oct 9, 2024 | 1,580.00 | 1,607.00 | 1,566.00 | 1,597.00 | 1,597.00 | 45,600 |
| Oct 8, 2024 | 1,595.00 | 1,596.00 | 1,564.00 | 1,568.00 | 1,568.00 | 55,200 |
| Oct 7, 2024 | 1,640.00 | 1,654.00 | 1,594.00 | 1,605.00 | 1,605.00 | 59,300 |
| Oct 4, 2024 | 1,622.00 | 1,636.00 | 1,600.00 | 1,609.00 | 1,609.00 | 53,700 |
| Oct 3, 2024 | 1,605.00 | 1,635.00 | 1,600.00 | 1,622.00 | 1,622.00 | 37,400 |
| Oct 2, 2024 | 1,596.00 | 1,615.00 | 1,578.00 | 1,587.00 | 1,587.00 | 68,700 |
| Oct 1, 2024 | 1,637.00 | 1,645.00 | 1,605.00 | 1,621.00 | 1,621.00 | 69,500 |
| Sep 30, 2024 | 1,657.00 | 1,700.00 | 1,621.00 | 1,629.00 | 1,629.00 | 106,800 |
| Sep 27, 2024 | 1,686.00 | 1,718.00 | 1,671.00 | 1,689.00 | 1,689.00 | 85,600 |
| Sep 26, 2024 | 1,662.00 | 1,685.00 | 1,628.00 | 1,680.00 | 1,680.00 | 86,900 |
| Sep 25, 2024 | 1,613.00 | 1,696.00 | 1,610.00 | 1,662.00 | 1,662.00 | 103,400 |
| Sep 24, 2024 | 1,643.00 | 1,659.00 | 1,605.00 | 1,607.00 | 1,607.00 | 84,900 |
| Sep 20, 2024 | 1,633.00 | 1,665.00 | 1,603.00 | 1,643.00 | 1,643.00 | 114,400 |
| Sep 19, 2024 | 1,571.00 | 1,642.00 | 1,560.00 | 1,613.00 | 1,613.00 | 176,600 |
| Sep 18, 2024 | 1,570.00 | 1,600.00 | 1,540.00 | 1,560.00 | 1,560.00 | 62,500 |
| Sep 17, 2024 | 1,555.00 | 1,577.00 | 1,501.00 | 1,536.00 | 1,536.00 | 72,500 |
| Sep 13, 2024 | 1,557.00 | 1,563.00 | 1,525.00 | 1,550.00 | 1,550.00 | 59,400 |
| Sep 12, 2024 | 1,502.00 | 1,588.00 | 1,490.00 | 1,559.00 | 1,559.00 | 118,100 |
| Sep 11, 2024 | 1,535.00 | 1,553.00 | 1,454.00 | 1,472.00 | 1,472.00 | 117,700 |
| Sep 10, 2024 | 1,500.00 | 1,528.00 | 1,472.00 | 1,505.00 | 1,505.00 | 59,400 |
| Sep 9, 2024 | 1,439.00 | 1,499.00 | 1,428.00 | 1,485.00 | 1,485.00 | 88,900 |
| Sep 6, 2024 | 1,534.00 | 1,548.00 | 1,496.00 | 1,509.00 | 1,509.00 | 85,900 |
| Sep 5, 2024 | 1,567.00 | 1,584.00 | 1,520.00 | 1,534.00 | 1,534.00 | 150,200 |
| Sep 4, 2024 | 1,656.00 | 1,668.00 | 1,574.00 | 1,577.00 | 1,577.00 | 266,300 |
| Sep 3, 2024 | 1,720.00 | 1,751.00 | 1,710.00 | 1,730.00 | 1,730.00 | 88,900 |
| Sep 2, 2024 | 1,734.00 | 1,747.00 | 1,698.00 | 1,720.00 | 1,720.00 | 210,100 |
| Aug 30, 2024 | 1,650.00 | 1,746.00 | 1,639.00 | 1,700.00 | 1,700.00 | 264,200 |
| Aug 29, 2024 | 1,651.00 | 1,666.00 | 1,630.00 | 1,638.00 | 1,638.00 | 85,000 |
| Aug 28, 2024 | 1,701.00 | 1,701.00 | 1,630.00 | 1,665.00 | 1,665.00 | 144,000 |
| Aug 27, 2024 | 1,698.00 | 1,719.00 | 1,673.00 | 1,674.00 | 1,674.00 | 100,800 |
| Aug 26, 2024 | 1,685.00 | 1,703.00 | 1,633.00 | 1,689.00 | 1,689.00 | 90,000 |
| Aug 23, 2024 | 1,693.00 | 1,716.00 | 1,660.00 | 1,699.00 | 1,699.00 | 97,800 |
| Aug 22, 2024 | 1,760.00 | 1,784.00 | 1,691.00 | 1,700.00 | 1,700.00 | 181,000 |
| Aug 21, 2024 | 1,755.00 | 1,778.00 | 1,715.00 | 1,732.00 | 1,732.00 | 174,000 |
| Aug 20, 2024 | 1,711.00 | 1,772.00 | 1,696.00 | 1,752.00 | 1,752.00 | 147,400 |
| Aug 19, 2024 | 1,709.00 | 1,735.00 | 1,676.00 | 1,676.00 | 1,676.00 | 111,000 |
| Aug 16, 2024 | 1,675.00 | 1,717.00 | 1,611.00 | 1,696.00 | 1,696.00 | 325,600 |
| Aug 15, 2024 | 1,650.00 | 1,763.00 | 1,629.00 | 1,679.00 | 1,679.00 | 473,800 |
| Aug 14, 2024 | 1,693.00 | 1,748.00 | 1,671.00 | 1,720.00 | 1,720.00 | 219,800 |
| Aug 13, 2024 | 1,623.00 | 1,710.00 | 1,619.00 | 1,709.00 | 1,709.00 | 142,600 |
| Aug 9, 2024 | 1,623.00 | 1,639.00 | 1,581.00 | 1,631.00 | 1,631.00 | 157,200 |
| Aug 8, 2024 | 1,625.00 | 1,678.00 | 1,591.00 | 1,610.00 | 1,610.00 | 156,200 |
| Aug 7, 2024 | 1,531.00 | 1,688.00 | 1,531.00 | 1,643.00 | 1,643.00 | 254,700 |
| Aug 6, 2024 | 1,450.00 | 1,579.00 | 1,441.00 | 1,571.00 | 1,571.00 | 395,600 |
| Aug 5, 2024 | 1,496.00 | 1,564.00 | 1,300.00 | 1,364.00 | 1,364.00 | 946,600 |
| Aug 2, 2024 | 1,667.00 | 1,704.00 | 1,640.00 | 1,656.00 | 1,656.00 | 371,100 |
| Aug 1, 2024 | 1,810.00 | 1,823.00 | 1,670.00 | 1,747.00 | 1,747.00 | 403,700 |
| Jul 31, 2024 | 1,789.00 | 1,835.00 | 1,743.00 | 1,834.00 | 1,834.00 | 436,500 |
| Jul 30, 2024 | 1,851.00 | 1,868.00 | 1,760.00 | 1,826.00 | 1,826.00 | 357,000 |
| Jul 29, 2024 | 1,849.00 | 1,854.00 | 1,805.00 | 1,838.00 | 1,838.00 | 184,600 |
| Jul 26, 2024 | 1,890.00 | 1,895.00 | 1,764.00 | 1,809.00 | 1,809.00 | 404,200 |
| Jul 25, 2024 | 1,783.00 | 1,925.00 | 1,765.00 | 1,851.00 | 1,851.00 | 641,200 |
| Jul 24, 2024 | 1,831.00 | 1,919.00 | 1,830.00 | 1,848.00 | 1,848.00 | 403,300 |
| Jul 23, 2024 | 1,765.00 | 1,850.00 | 1,761.00 | 1,810.00 | 1,810.00 | 451,100 |
| Jul 22, 2024 | 1,874.00 | 1,874.00 | 1,742.00 | 1,747.00 | 1,747.00 | 496,300 |
| Jul 19, 2024 | 1,936.00 | 1,948.00 | 1,899.00 | 1,899.00 | 1,899.00 | 290,700 |
| Jul 18, 2024 | 1,980.00 | 2,035.00 | 1,944.00 | 1,950.00 | 1,950.00 | 545,400 |
| Jul 17, 2024 | 1,984.00 | 2,024.00 | 1,961.00 | 1,995.00 | 1,995.00 | 310,000 |
| Jul 16, 2024 | 1,969.00 | 1,977.00 | 1,939.00 | 1,961.00 | 1,961.00 | 219,000 |
| Jul 12, 2024 | 1,948.00 | 1,982.00 | 1,932.00 | 1,953.00 | 1,953.00 | 231,900 |
| Jul 11, 2024 | 1,965.00 | 1,984.00 | 1,912.00 | 1,961.00 | 1,961.00 | 195,600 |
| Jul 10, 2024 | 1,959.00 | 1,974.00 | 1,930.00 | 1,953.00 | 1,953.00 | 256,900 |
| Jul 9, 2024 | 2,025.00 | 2,028.00 | 1,963.00 | 1,965.00 | 1,965.00 | 282,800 |
| Jul 8, 2024 | 2,102.00 | 2,118.00 | 2,025.00 | 2,028.00 | 2,028.00 | 209,500 |
| Jul 5, 2024 | 2,079.00 | 2,095.00 | 2,021.00 | 2,092.00 | 2,092.00 | 295,100 |
| Jul 4, 2024 | 2,218.00 | 2,224.00 | 2,090.00 | 2,092.00 | 2,092.00 | 634,600 |
| Jul 3, 2024 | 2,105.00 | 2,170.00 | 2,072.00 | 2,158.00 | 2,158.00 | 457,300 |
| Jul 2, 2024 | 2,004.00 | 2,118.00 | 2,003.00 | 2,103.00 | 2,103.00 | 464,900 |
| Jul 1, 2024 | 1,998.00 | 2,045.00 | 1,967.00 | 2,035.00 | 2,035.00 | 381,800 |
| Jun 28, 2024 | 2,017.00 | 2,040.00 | 1,963.00 | 1,973.00 | 1,973.00 | 315,800 |
| Jun 27, 2024 | 1,970.00 | 2,055.00 | 1,930.00 | 1,990.00 | 1,990.00 | 709,500 |
| Jun 26, 2024 | 2,100.00 | 2,111.00 | 1,992.00 | 1,997.00 | 1,997.00 | 595,300 |
| Jun 25, 2024 | 2,009.00 | 2,065.00 | 1,978.00 | 2,054.00 | 2,054.00 | 470,700 |
| Jun 24, 2024 | 2,010.00 | 2,046.00 | 1,991.00 | 2,027.00 | 2,027.00 | 335,900 |
| Jun 21, 2024 | 2,149.00 | 2,150.00 | 2,026.00 | 2,030.00 | 2,030.00 | 409,400 |
| Jun 20, 2024 | 2,136.00 | 2,181.00 | 2,125.00 | 2,150.00 | 2,150.00 | 209,200 |
| Jun 19, 2024 | 2,280.00 | 2,326.00 | 2,175.00 | 2,186.00 | 2,186.00 | 287,600 |
| Jun 18, 2024 | 2,230.00 | 2,315.00 | 2,220.00 | 2,277.00 | 2,277.00 | 301,100 |
| Jun 17, 2024 | 2,230.00 | 2,253.00 | 2,159.00 | 2,217.00 | 2,217.00 | 300,500 |
| Jun 14, 2024 | 2,250.00 | 2,293.00 | 2,230.00 | 2,264.00 | 2,264.00 | 371,100 |
| Jun 13, 2024 | 2,361.00 | 2,383.00 | 2,255.00 | 2,259.00 | 2,259.00 | 471,800 |
| Jun 12, 2024 | 2,385.00 | 2,540.00 | 2,350.00 | 2,355.00 | 2,355.00 | 721,300 |
| Jun 11, 2024 | 2,458.00 | 2,570.00 | 2,379.00 | 2,396.00 | 2,396.00 | 816,100 |
| Jun 10, 2024 | 2,380.00 | 2,530.00 | 2,377.00 | 2,461.00 | 2,461.00 | 514,100 |
| Jun 7, 2024 | 2,388.00 | 2,507.00 | 2,344.00 | 2,423.00 | 2,423.00 | 929,800 |
| Jun 6, 2024 | 2,550.00 | 2,563.00 | 2,357.00 | 2,381.00 | 2,381.00 | 848,900 |
| Jun 5, 2024 | 2,600.00 | 2,739.00 | 2,508.00 | 2,540.00 | 2,540.00 | 1,392,000 |
| Jun 4, 2024 | 2,743.00 | 2,833.00 | 2,581.00 | 2,600.00 | 2,600.00 | 2,272,400 |
| Jun 3, 2024 | 3,005.00 | 3,135.00 | 2,891.00 | 2,919.00 | 2,919.00 | 2,519,600 |
| May 31, 2024 | 2,541.00 | 3,070.00 | 2,541.00 | 3,020.00 | 3,020.00 | 4,677,500 |
| May 30, 2024 | 2,472.00 | 2,660.00 | 2,460.00 | 2,618.00 | 2,618.00 | 1,716,700 |
| May 29, 2024 | 2,752.00 | 2,785.00 | 2,489.00 | 2,496.00 | 2,496.00 | 1,640,600 |
| May 28, 2024 | 2,901.00 | 3,050.00 | 2,690.00 | 2,722.00 | 2,722.00 | 3,519,400 |
| May 27, 2024 | 2,641.00 | 3,215.00 | 2,405.00 | 2,900.00 | 2,900.00 | 5,327,400 |
Related Tickers
135A.T VRAIN SOLUTION INC.
2,426.00
+8.98%
SYP.DU Synopsys Inc
438.00
-1.41%
EVB.SG Dynamite Blockchain Corp.
0.0244
-0.81%
BYI.JO Bytes Technology Group plc
12,050.00
-0.37%
H1N.F Metasphere Labs Inc. R
0.0468
+4.00%
AILN.TA Axilion Smart Mobility Ltd
23.40
-2.09%
89P.F Clavister Holding AB (publ.)
0.4520
-12.23%
7B0.F SentinelOne, Inc.
17.35
-1.14%
ARBE.TA Arbe Robotics Ltd.
564.00
+2.03%
SKKY Skkynet Cloud Systems, Inc.
0.9400
0.00%