Tokyo - Delayed Quote JPY
kubell Co., Ltd. (4448.T)
462.00
-3.00
(-0.65%)
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 | 468.00 | 468.00 | 455.00 | 462.00 | 462.00 | 160,400 |
| Jun 12, 2025 | 469.00 | 475.00 | 461.00 | 465.00 | 465.00 | 141,300 |
| Jun 11, 2025 | 480.00 | 483.00 | 466.00 | 474.00 | 474.00 | 223,500 |
| Jun 10, 2025 | 483.00 | 496.00 | 477.00 | 479.00 | 479.00 | 516,800 |
| Jun 9, 2025 | 457.00 | 483.00 | 443.00 | 479.00 | 479.00 | 634,100 |
| Jun 6, 2025 | 464.00 | 465.00 | 452.00 | 456.00 | 456.00 | 139,400 |
| Jun 5, 2025 | 463.00 | 478.00 | 459.00 | 464.00 | 464.00 | 125,100 |
| Jun 4, 2025 | 459.00 | 467.00 | 456.00 | 461.00 | 461.00 | 57,100 |
| Jun 3, 2025 | 465.00 | 478.00 | 456.00 | 459.00 | 459.00 | 160,900 |
| Jun 2, 2025 | 445.00 | 464.00 | 445.00 | 461.00 | 461.00 | 134,600 |
| May 30, 2025 | 442.00 | 451.00 | 441.00 | 449.00 | 449.00 | 98,700 |
| May 29, 2025 | 446.00 | 447.00 | 439.00 | 443.00 | 443.00 | 43,800 |
| May 28, 2025 | 461.00 | 468.00 | 440.00 | 443.00 | 443.00 | 172,000 |
| May 27, 2025 | 457.00 | 457.00 | 449.00 | 453.00 | 453.00 | 126,700 |
| May 26, 2025 | 465.00 | 466.00 | 449.00 | 457.00 | 457.00 | 119,500 |
| May 23, 2025 | 471.00 | 479.00 | 458.00 | 460.00 | 460.00 | 134,300 |
| May 22, 2025 | 447.00 | 471.00 | 447.00 | 465.00 | 465.00 | 164,200 |
| May 21, 2025 | 461.00 | 462.00 | 448.00 | 455.00 | 455.00 | 188,100 |
| May 20, 2025 | 460.00 | 464.00 | 457.00 | 459.00 | 459.00 | 60,400 |
| May 19, 2025 | 475.00 | 476.00 | 452.00 | 455.00 | 455.00 | 149,900 |
| May 16, 2025 | 465.00 | 480.00 | 464.00 | 475.00 | 475.00 | 143,200 |
| May 15, 2025 | 462.00 | 472.00 | 459.00 | 467.00 | 467.00 | 184,500 |
| May 14, 2025 | 463.00 | 472.00 | 461.00 | 470.00 | 470.00 | 124,700 |
| May 13, 2025 | 464.00 | 472.00 | 460.00 | 466.00 | 466.00 | 151,600 |
| May 12, 2025 | 500.00 | 500.00 | 445.00 | 456.00 | 456.00 | 584,300 |
| May 9, 2025 | 487.00 | 501.00 | 482.00 | 499.00 | 499.00 | 143,200 |
| May 8, 2025 | 481.00 | 491.00 | 481.00 | 484.00 | 484.00 | 97,500 |
| May 7, 2025 | 485.00 | 488.00 | 479.00 | 482.00 | 482.00 | 114,300 |
| May 2, 2025 | 485.00 | 491.00 | 479.00 | 486.00 | 486.00 | 125,900 |
| May 1, 2025 | 491.00 | 495.00 | 481.00 | 486.00 | 486.00 | 140,700 |
| Apr 30, 2025 | 487.00 | 495.00 | 482.00 | 494.00 | 494.00 | 122,200 |
| Apr 28, 2025 | 478.00 | 492.00 | 478.00 | 484.00 | 484.00 | 153,200 |
| Apr 25, 2025 | 473.00 | 485.00 | 467.00 | 482.00 | 482.00 | 271,100 |
| Apr 24, 2025 | 461.00 | 465.00 | 456.00 | 465.00 | 465.00 | 61,000 |
| Apr 23, 2025 | 467.00 | 469.00 | 457.00 | 461.00 | 461.00 | 63,400 |
| Apr 22, 2025 | 466.00 | 466.00 | 452.00 | 459.00 | 459.00 | 115,200 |
| Apr 21, 2025 | 447.00 | 468.00 | 447.00 | 458.00 | 458.00 | 141,500 |
| Apr 18, 2025 | 425.00 | 444.00 | 425.00 | 444.00 | 444.00 | 106,700 |
| Apr 17, 2025 | 430.00 | 437.00 | 425.00 | 425.00 | 425.00 | 121,100 |
| Apr 16, 2025 | 436.00 | 437.00 | 419.00 | 422.00 | 422.00 | 68,200 |
| Apr 15, 2025 | 439.00 | 446.00 | 433.00 | 436.00 | 436.00 | 74,800 |
| Apr 14, 2025 | 431.00 | 449.00 | 428.00 | 437.00 | 437.00 | 122,500 |
| Apr 11, 2025 | 409.00 | 427.00 | 401.00 | 426.00 | 426.00 | 279,400 |
| Apr 10, 2025 | 441.00 | 447.00 | 431.00 | 433.00 | 433.00 | 456,700 |
| Apr 9, 2025 | 413.00 | 417.00 | 398.00 | 409.00 | 409.00 | 241,000 |
| Apr 8, 2025 | 422.00 | 441.00 | 419.00 | 421.00 | 421.00 | 396,600 |
| Apr 7, 2025 | 400.00 | 420.00 | 384.00 | 406.00 | 406.00 | 325,900 |
| Apr 4, 2025 | 460.00 | 472.00 | 440.00 | 453.00 | 453.00 | 377,000 |
| Apr 3, 2025 | 453.00 | 492.00 | 444.00 | 466.00 | 466.00 | 749,300 |
| Apr 2, 2025 | 451.00 | 478.00 | 446.00 | 466.00 | 466.00 | 231,900 |
| Apr 1, 2025 | 461.00 | 463.00 | 446.00 | 451.00 | 451.00 | 159,400 |
| Mar 31, 2025 | 464.00 | 465.00 | 453.00 | 456.00 | 456.00 | 144,400 |
| Mar 28, 2025 | 478.00 | 485.00 | 472.00 | 475.00 | 475.00 | 127,200 |
| Mar 27, 2025 | 478.00 | 483.00 | 467.00 | 475.00 | 475.00 | 121,800 |
| Mar 26, 2025 | 492.00 | 492.00 | 475.00 | 482.00 | 482.00 | 106,400 |
| Mar 25, 2025 | 501.00 | 502.00 | 486.00 | 493.00 | 493.00 | 159,700 |
| Mar 24, 2025 | 468.00 | 504.00 | 468.00 | 501.00 | 501.00 | 395,700 |
| Mar 21, 2025 | 460.00 | 467.00 | 456.00 | 466.00 | 466.00 | 162,000 |
| Mar 19, 2025 | 460.00 | 465.00 | 457.00 | 462.00 | 462.00 | 64,100 |
| Mar 18, 2025 | 457.00 | 467.00 | 454.00 | 458.00 | 458.00 | 140,200 |
| Mar 17, 2025 | 451.00 | 456.00 | 448.00 | 453.00 | 453.00 | 75,000 |
| Mar 14, 2025 | 453.00 | 456.00 | 446.00 | 446.00 | 446.00 | 235,300 |
| Mar 13, 2025 | 468.00 | 481.00 | 459.00 | 460.00 | 460.00 | 197,300 |
| Mar 12, 2025 | 484.00 | 490.00 | 468.00 | 468.00 | 468.00 | 219,100 |
| Mar 11, 2025 | 475.00 | 480.00 | 450.00 | 478.00 | 478.00 | 290,700 |
| Mar 10, 2025 | 466.00 | 477.00 | 466.00 | 476.00 | 476.00 | 160,100 |
| Mar 7, 2025 | 462.00 | 475.00 | 461.00 | 465.00 | 465.00 | 165,100 |
| Mar 6, 2025 | 460.00 | 471.00 | 457.00 | 470.00 | 470.00 | 173,300 |
| Mar 5, 2025 | 467.00 | 470.00 | 455.00 | 455.00 | 455.00 | 299,100 |
| Mar 4, 2025 | 467.00 | 474.00 | 463.00 | 467.00 | 467.00 | 249,100 |
| Mar 3, 2025 | 479.00 | 481.00 | 466.00 | 470.00 | 470.00 | 107,800 |
| Feb 28, 2025 | 478.00 | 481.00 | 463.00 | 473.00 | 473.00 | 269,800 |
| Feb 27, 2025 | 478.00 | 486.00 | 476.00 | 480.00 | 480.00 | 159,000 |
| Feb 26, 2025 | 476.00 | 484.00 | 467.00 | 478.00 | 478.00 | 181,600 |
| Feb 25, 2025 | 478.00 | 481.00 | 466.00 | 478.00 | 478.00 | 254,300 |
| Feb 21, 2025 | 494.00 | 500.00 | 482.00 | 482.00 | 482.00 | 228,500 |
| Feb 20, 2025 | 506.00 | 527.00 | 492.00 | 494.00 | 494.00 | 385,100 |
| Feb 19, 2025 | 506.00 | 513.00 | 486.00 | 506.00 | 506.00 | 446,200 |
| Feb 18, 2025 | 495.00 | 511.00 | 473.00 | 511.00 | 511.00 | 1,172,200 |
| Feb 17, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 48,400 |
| Feb 14, 2025 | 630.00 | 634.00 | 615.00 | 615.00 | 615.00 | 310,400 |
| Feb 13, 2025 | 623.00 | 628.00 | 616.00 | 627.00 | 627.00 | 159,500 |
| Feb 12, 2025 | 606.00 | 623.00 | 601.00 | 620.00 | 620.00 | 268,100 |
| Feb 10, 2025 | 595.00 | 613.00 | 588.00 | 611.00 | 611.00 | 234,400 |
| Feb 7, 2025 | 609.00 | 621.00 | 603.00 | 614.00 | 614.00 | 245,200 |
| Feb 6, 2025 | 603.00 | 617.00 | 598.00 | 609.00 | 609.00 | 147,000 |
| Feb 5, 2025 | 595.00 | 600.00 | 591.00 | 593.00 | 593.00 | 82,300 |
| Feb 4, 2025 | 587.00 | 597.00 | 581.00 | 594.00 | 594.00 | 112,600 |
| Feb 3, 2025 | 590.00 | 595.00 | 576.00 | 577.00 | 577.00 | 167,900 |
| Jan 31, 2025 | 602.00 | 609.00 | 596.00 | 596.00 | 596.00 | 127,900 |
| Jan 30, 2025 | 612.00 | 620.00 | 605.00 | 606.00 | 606.00 | 193,900 |
| Jan 29, 2025 | 620.00 | 635.00 | 615.00 | 618.00 | 618.00 | 259,000 |
| Jan 28, 2025 | 590.00 | 624.00 | 590.00 | 622.00 | 622.00 | 251,100 |
| Jan 27, 2025 | 600.00 | 604.00 | 589.00 | 593.00 | 593.00 | 108,800 |
| Jan 24, 2025 | 582.00 | 601.00 | 582.00 | 601.00 | 601.00 | 157,300 |
| Jan 23, 2025 | 585.00 | 586.00 | 572.00 | 582.00 | 582.00 | 205,900 |
| Jan 22, 2025 | 575.00 | 586.00 | 574.00 | 586.00 | 586.00 | 94,500 |
| Jan 21, 2025 | 590.00 | 590.00 | 564.00 | 571.00 | 571.00 | 157,000 |
| Jan 20, 2025 | 580.00 | 592.00 | 569.00 | 588.00 | 588.00 | 175,000 |
| Jan 17, 2025 | 572.00 | 573.00 | 556.00 | 573.00 | 573.00 | 215,800 |
| Jan 16, 2025 | 581.00 | 588.00 | 571.00 | 577.00 | 577.00 | 112,100 |
| Jan 15, 2025 | 592.00 | 599.00 | 570.00 | 575.00 | 575.00 | 140,200 |
| Jan 14, 2025 | 592.00 | 594.00 | 583.00 | 587.00 | 587.00 | 149,100 |
| Jan 10, 2025 | 597.00 | 601.00 | 587.00 | 596.00 | 596.00 | 78,600 |
| Jan 9, 2025 | 601.00 | 606.00 | 595.00 | 597.00 | 597.00 | 127,400 |
| Jan 8, 2025 | 598.00 | 611.00 | 583.00 | 604.00 | 604.00 | 162,500 |
| Jan 7, 2025 | 610.00 | 614.00 | 600.00 | 601.00 | 601.00 | 178,800 |
| Jan 6, 2025 | 645.00 | 645.00 | 608.00 | 608.00 | 608.00 | 406,700 |
| Dec 30, 2024 | 637.00 | 643.00 | 623.00 | 641.00 | 641.00 | 385,300 |
| Dec 27, 2024 | 645.00 | 670.00 | 642.00 | 647.00 | 647.00 | 408,200 |
| Dec 26, 2024 | 640.00 | 659.00 | 629.00 | 636.00 | 636.00 | 467,900 |
| Dec 25, 2024 | 649.00 | 659.00 | 637.00 | 649.00 | 649.00 | 212,800 |
| Dec 24, 2024 | 661.00 | 662.00 | 632.00 | 651.00 | 651.00 | 419,900 |
| Dec 23, 2024 | 642.00 | 679.00 | 642.00 | 667.00 | 667.00 | 652,100 |
| Dec 20, 2024 | 620.00 | 653.00 | 620.00 | 635.00 | 635.00 | 405,400 |
| Dec 19, 2024 | 607.00 | 630.00 | 601.00 | 619.00 | 619.00 | 476,200 |
| Dec 18, 2024 | 657.00 | 666.00 | 622.00 | 627.00 | 627.00 | 386,300 |
| Dec 17, 2024 | 662.00 | 667.00 | 639.00 | 660.00 | 660.00 | 489,800 |
| Dec 16, 2024 | 664.00 | 679.00 | 654.00 | 672.00 | 672.00 | 440,600 |
| Dec 13, 2024 | 639.00 | 672.00 | 633.00 | 669.00 | 669.00 | 717,700 |
| Dec 12, 2024 | 616.00 | 642.00 | 616.00 | 631.00 | 631.00 | 521,900 |
| Dec 11, 2024 | 621.00 | 639.00 | 607.00 | 613.00 | 613.00 | 466,600 |
| Dec 10, 2024 | 607.00 | 630.00 | 597.00 | 621.00 | 621.00 | 524,200 |
| Dec 9, 2024 | 600.00 | 622.00 | 582.00 | 609.00 | 609.00 | 445,900 |
| Dec 6, 2024 | 587.00 | 604.00 | 572.00 | 590.00 | 590.00 | 454,300 |
| Dec 5, 2024 | 563.00 | 591.00 | 563.00 | 586.00 | 586.00 | 353,200 |
| Dec 4, 2024 | 574.00 | 577.00 | 562.00 | 562.00 | 562.00 | 275,400 |
| Dec 3, 2024 | 586.00 | 590.00 | 561.00 | 574.00 | 574.00 | 488,000 |
| Dec 2, 2024 | 592.00 | 592.00 | 568.00 | 590.00 | 590.00 | 420,400 |
| Nov 29, 2024 | 588.00 | 601.00 | 585.00 | 592.00 | 592.00 | 176,500 |
| Nov 28, 2024 | 588.00 | 602.00 | 578.00 | 594.00 | 594.00 | 586,300 |
| Nov 27, 2024 | 607.00 | 634.00 | 588.00 | 605.00 | 605.00 | 538,200 |
| Nov 26, 2024 | 622.00 | 630.00 | 605.00 | 615.00 | 615.00 | 456,900 |
| Nov 25, 2024 | 632.00 | 638.00 | 601.00 | 612.00 | 612.00 | 584,600 |
| Nov 22, 2024 | 629.00 | 649.00 | 620.00 | 632.00 | 632.00 | 919,200 |
| Nov 21, 2024 | 743.00 | 743.00 | 595.00 | 609.00 | 609.00 | 2,436,500 |
| Nov 20, 2024 | 754.00 | 755.00 | 647.00 | 742.00 | 742.00 | 2,115,200 |
| Nov 19, 2024 | 706.00 | 761.00 | 700.00 | 748.00 | 748.00 | 1,228,100 |
| Nov 18, 2024 | 650.00 | 705.00 | 642.00 | 703.00 | 703.00 | 953,600 |
| Nov 15, 2024 | 650.00 | 669.00 | 631.00 | 659.00 | 659.00 | 632,700 |
| Nov 14, 2024 | 644.00 | 660.00 | 615.00 | 660.00 | 660.00 | 914,400 |
| Nov 13, 2024 | 555.00 | 654.00 | 551.00 | 654.00 | 654.00 | 1,770,100 |
| Nov 12, 2024 | 541.00 | 568.00 | 527.00 | 556.00 | 556.00 | 819,400 |
| Nov 11, 2024 | 515.00 | 531.00 | 500.00 | 531.00 | 531.00 | 1,027,400 |
| Nov 8, 2024 | 447.00 | 460.00 | 445.00 | 451.00 | 451.00 | 109,200 |
| Nov 7, 2024 | 447.00 | 454.00 | 441.00 | 441.00 | 441.00 | 128,500 |
| Nov 6, 2024 | 446.00 | 453.00 | 443.00 | 447.00 | 447.00 | 70,300 |
| Nov 5, 2024 | 447.00 | 454.00 | 440.00 | 444.00 | 444.00 | 51,900 |
| Nov 1, 2024 | 453.00 | 455.00 | 447.00 | 447.00 | 447.00 | 112,900 |
| Oct 31, 2024 | 454.00 | 461.00 | 450.00 | 461.00 | 461.00 | 105,800 |
| Oct 30, 2024 | 439.00 | 451.00 | 438.00 | 451.00 | 451.00 | 110,700 |
| Oct 29, 2024 | 441.00 | 448.00 | 437.00 | 439.00 | 439.00 | 112,000 |
| Oct 28, 2024 | 426.00 | 449.00 | 425.00 | 443.00 | 443.00 | 75,100 |
| Oct 25, 2024 | 442.00 | 442.00 | 428.00 | 428.00 | 428.00 | 68,600 |
| Oct 24, 2024 | 435.00 | 442.00 | 428.00 | 442.00 | 442.00 | 74,100 |
| Oct 23, 2024 | 463.00 | 464.00 | 443.00 | 443.00 | 443.00 | 101,400 |
| Oct 22, 2024 | 470.00 | 470.00 | 458.00 | 463.00 | 463.00 | 92,000 |
| Oct 21, 2024 | 451.00 | 473.00 | 448.00 | 470.00 | 470.00 | 112,500 |
| Oct 18, 2024 | 460.00 | 467.00 | 447.00 | 449.00 | 449.00 | 150,300 |
| Oct 17, 2024 | 478.00 | 478.00 | 461.00 | 461.00 | 461.00 | 95,200 |
| Oct 16, 2024 | 478.00 | 482.00 | 473.00 | 475.00 | 475.00 | 124,800 |
| Oct 15, 2024 | 476.00 | 487.00 | 476.00 | 485.00 | 485.00 | 59,200 |
| Oct 11, 2024 | 478.00 | 485.00 | 476.00 | 476.00 | 476.00 | 62,800 |
| Oct 10, 2024 | 486.00 | 489.00 | 479.00 | 479.00 | 479.00 | 53,600 |
| Oct 9, 2024 | 480.00 | 495.00 | 480.00 | 485.00 | 485.00 | 123,700 |
| Oct 8, 2024 | 488.00 | 489.00 | 470.00 | 480.00 | 480.00 | 143,800 |
| Oct 7, 2024 | 501.00 | 501.00 | 489.00 | 490.00 | 490.00 | 62,100 |
| Oct 4, 2024 | 494.00 | 505.00 | 493.00 | 495.00 | 495.00 | 70,500 |
| Oct 3, 2024 | 505.00 | 505.00 | 493.00 | 498.00 | 498.00 | 58,000 |
| Oct 2, 2024 | 500.00 | 504.00 | 495.00 | 498.00 | 498.00 | 94,300 |
| Oct 1, 2024 | 512.00 | 515.00 | 504.00 | 508.00 | 508.00 | 79,100 |
| Sep 30, 2024 | 526.00 | 528.00 | 510.00 | 512.00 | 512.00 | 185,700 |
| Sep 27, 2024 | 529.00 | 538.00 | 520.00 | 534.00 | 534.00 | 137,200 |
| Sep 26, 2024 | 530.00 | 533.00 | 518.00 | 525.00 | 525.00 | 91,200 |
| Sep 25, 2024 | 518.00 | 529.00 | 512.00 | 528.00 | 528.00 | 104,900 |
| Sep 24, 2024 | 524.00 | 529.00 | 517.00 | 517.00 | 517.00 | 91,100 |
| Sep 20, 2024 | 539.00 | 539.00 | 522.00 | 524.00 | 524.00 | 127,500 |
| Sep 19, 2024 | 536.00 | 546.00 | 531.00 | 531.00 | 531.00 | 82,800 |
| Sep 18, 2024 | 543.00 | 549.00 | 529.00 | 535.00 | 535.00 | 118,600 |
| Sep 17, 2024 | 550.00 | 552.00 | 529.00 | 533.00 | 533.00 | 142,100 |
| Sep 13, 2024 | 556.00 | 559.00 | 541.00 | 555.00 | 555.00 | 204,500 |
| Sep 12, 2024 | 542.00 | 560.00 | 537.00 | 560.00 | 560.00 | 279,500 |
| Sep 11, 2024 | 531.00 | 547.00 | 523.00 | 532.00 | 532.00 | 208,900 |
| Sep 10, 2024 | 509.00 | 533.00 | 509.00 | 532.00 | 532.00 | 165,600 |
| Sep 9, 2024 | 482.00 | 511.00 | 475.00 | 504.00 | 504.00 | 199,400 |
| Sep 6, 2024 | 555.00 | 555.00 | 506.00 | 510.00 | 510.00 | 367,000 |
| Sep 5, 2024 | 537.00 | 557.00 | 537.00 | 548.00 | 548.00 | 147,500 |
| Sep 4, 2024 | 536.00 | 553.00 | 529.00 | 542.00 | 542.00 | 348,700 |
| Sep 3, 2024 | 532.00 | 562.00 | 528.00 | 562.00 | 562.00 | 335,500 |
| Sep 2, 2024 | 531.00 | 540.00 | 521.00 | 533.00 | 533.00 | 167,100 |
| Aug 30, 2024 | 523.00 | 533.00 | 516.00 | 526.00 | 526.00 | 162,700 |
| Aug 29, 2024 | 510.00 | 532.00 | 505.00 | 522.00 | 522.00 | 202,000 |
| Aug 28, 2024 | 523.00 | 528.00 | 501.00 | 525.00 | 525.00 | 403,000 |
| Aug 27, 2024 | 501.00 | 535.00 | 498.00 | 524.00 | 524.00 | 410,300 |
| Aug 26, 2024 | 487.00 | 505.00 | 476.00 | 501.00 | 501.00 | 678,900 |
| Aug 23, 2024 | 458.00 | 483.00 | 450.00 | 482.00 | 482.00 | 220,700 |
| Aug 22, 2024 | 445.00 | 477.00 | 445.00 | 474.00 | 474.00 | 223,300 |
| Aug 21, 2024 | 438.00 | 451.00 | 438.00 | 447.00 | 447.00 | 109,700 |
| Aug 20, 2024 | 440.00 | 464.00 | 440.00 | 442.00 | 442.00 | 225,300 |
| Aug 19, 2024 | 445.00 | 445.00 | 431.00 | 431.00 | 431.00 | 137,300 |
| Aug 16, 2024 | 454.00 | 476.00 | 446.00 | 451.00 | 451.00 | 302,500 |
| Aug 15, 2024 | 486.00 | 488.00 | 433.00 | 442.00 | 442.00 | 803,700 |
| Aug 14, 2024 | 408.00 | 442.00 | 408.00 | 438.00 | 438.00 | 388,000 |
| Aug 13, 2024 | 398.00 | 407.00 | 389.00 | 405.00 | 405.00 | 99,900 |
| Aug 9, 2024 | 392.00 | 404.00 | 389.00 | 404.00 | 404.00 | 132,900 |
| Aug 8, 2024 | 384.00 | 399.00 | 383.00 | 385.00 | 385.00 | 95,800 |
| Aug 7, 2024 | 375.00 | 403.00 | 375.00 | 383.00 | 383.00 | 241,800 |
| Aug 6, 2024 | 364.00 | 393.00 | 364.00 | 391.00 | 391.00 | 271,800 |
| Aug 5, 2024 | 386.00 | 400.00 | 341.00 | 341.00 | 341.00 | 489,500 |
| Aug 2, 2024 | 440.00 | 440.00 | 420.00 | 421.00 | 421.00 | 265,900 |
| Aug 1, 2024 | 484.00 | 484.00 | 460.00 | 464.00 | 464.00 | 114,000 |
| Jul 31, 2024 | 473.00 | 488.00 | 472.00 | 488.00 | 488.00 | 67,900 |
| Jul 30, 2024 | 493.00 | 494.00 | 475.00 | 478.00 | 478.00 | 110,100 |
| Jul 29, 2024 | 484.00 | 494.00 | 480.00 | 490.00 | 490.00 | 152,400 |
| Jul 26, 2024 | 478.00 | 490.00 | 476.00 | 478.00 | 478.00 | 83,200 |
| Jul 25, 2024 | 473.00 | 479.00 | 462.00 | 478.00 | 478.00 | 121,900 |
| Jul 24, 2024 | 470.00 | 477.00 | 468.00 | 473.00 | 473.00 | 52,600 |
| Jul 23, 2024 | 469.00 | 474.00 | 464.00 | 469.00 | 469.00 | 41,100 |
| Jul 22, 2024 | 480.00 | 484.00 | 467.00 | 469.00 | 469.00 | 205,300 |
| Jul 19, 2024 | 476.00 | 483.00 | 470.00 | 470.00 | 470.00 | 99,700 |
| Jul 18, 2024 | 475.00 | 490.00 | 475.00 | 479.00 | 479.00 | 113,600 |
| Jul 17, 2024 | 472.00 | 487.00 | 472.00 | 482.00 | 482.00 | 157,100 |
| Jul 16, 2024 | 468.00 | 480.00 | 466.00 | 472.00 | 472.00 | 137,400 |
| Jul 12, 2024 | 431.00 | 467.00 | 431.00 | 467.00 | 467.00 | 321,100 |
| Jul 11, 2024 | 438.00 | 438.00 | 426.00 | 432.00 | 432.00 | 90,800 |
| Jul 10, 2024 | 455.00 | 455.00 | 435.00 | 435.00 | 435.00 | 90,400 |
| Jul 9, 2024 | 455.00 | 455.00 | 443.00 | 451.00 | 451.00 | 102,900 |
| Jul 8, 2024 | 446.00 | 458.00 | 446.00 | 455.00 | 455.00 | 60,800 |
| Jul 5, 2024 | 449.00 | 458.00 | 442.00 | 449.00 | 449.00 | 234,400 |
| Jul 4, 2024 | 427.00 | 445.00 | 427.00 | 445.00 | 445.00 | 156,400 |
| Jul 3, 2024 | 437.00 | 441.00 | 426.00 | 428.00 | 428.00 | 102,500 |
| Jul 2, 2024 | 444.00 | 447.00 | 430.00 | 440.00 | 440.00 | 184,600 |
| Jul 1, 2024 | 460.00 | 460.00 | 440.00 | 448.00 | 448.00 | 166,300 |
| Jun 28, 2024 | 464.00 | 471.00 | 455.00 | 459.00 | 459.00 | 154,800 |
| Jun 27, 2024 | 436.00 | 468.00 | 431.00 | 459.00 | 459.00 | 482,400 |
| Jun 26, 2024 | 435.00 | 446.00 | 427.00 | 436.00 | 436.00 | 272,500 |
| Jun 25, 2024 | 444.00 | 444.00 | 435.00 | 439.00 | 439.00 | 114,800 |
| Jun 24, 2024 | 440.00 | 443.00 | 438.00 | 440.00 | 440.00 | 60,400 |
| Jun 21, 2024 | 446.00 | 446.00 | 438.00 | 445.00 | 445.00 | 76,100 |
| Jun 20, 2024 | 431.00 | 443.00 | 431.00 | 443.00 | 443.00 | 136,300 |
| Jun 19, 2024 | 429.00 | 438.00 | 429.00 | 431.00 | 431.00 | 106,600 |
| Jun 18, 2024 | 437.00 | 441.00 | 425.00 | 429.00 | 429.00 | 116,300 |
| Jun 17, 2024 | 447.00 | 447.00 | 427.00 | 430.00 | 430.00 | 167,800 |
| Jun 14, 2024 | 432.00 | 451.00 | 432.00 | 450.00 | 450.00 | 216,900 |
| Jun 13, 2024 | 444.00 | 453.00 | 436.00 | 440.00 | 440.00 | 308,300 |
Related Tickers
TE8A.MU Temenos AG
67.50
0.00%
4375.T Safie Inc.
1,022.00
+1.19%
Z7R.F MindArk PE AB (publ)
0.1335
+8.98%
0P7.BE Paylocity Holding Corp
153.00
-3.77%
TE8N.F Temenos AG N
62.75
-6.27%
4828.T Business Engineering Corporation
4,545.00
-2.47%
0P7.F Paylocity Holding Corporation
150.00
-4.46%
4443.T Sansan, Inc.
2,037.00
-3.46%
E3T.HM Metavista3D Inc
0.8800
-4.86%
4397.T TeamSpirit Inc.
437.00
-4.38%