Tokyo - Delayed Quote JPY
AI CROSS Inc. (4476.T)
1,709.00
-15.00
(-0.87%)
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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 1,711.00 | 1,718.00 | 1,703.00 | 1,709.00 | 1,709.00 | 7,600 |
| Apr 21, 2025 | 1,713.00 | 1,729.00 | 1,713.00 | 1,724.00 | 1,724.00 | 9,900 |
| Apr 18, 2025 | 1,678.00 | 1,711.00 | 1,678.00 | 1,711.00 | 1,711.00 | 21,200 |
| Apr 17, 2025 | 1,661.00 | 1,684.00 | 1,661.00 | 1,684.00 | 1,684.00 | 6,000 |
| Apr 16, 2025 | 1,659.00 | 1,695.00 | 1,659.00 | 1,684.00 | 1,684.00 | 17,100 |
| Apr 15, 2025 | 1,652.00 | 1,665.00 | 1,650.00 | 1,652.00 | 1,652.00 | 7,300 |
| Apr 14, 2025 | 1,655.00 | 1,666.00 | 1,648.00 | 1,650.00 | 1,650.00 | 14,500 |
| Apr 11, 2025 | 1,578.00 | 1,649.00 | 1,559.00 | 1,648.00 | 1,648.00 | 19,500 |
| Apr 10, 2025 | 1,635.00 | 1,635.00 | 1,584.00 | 1,605.00 | 1,605.00 | 20,400 |
| Apr 9, 2025 | 1,573.00 | 1,573.00 | 1,505.00 | 1,515.00 | 1,515.00 | 36,600 |
| Apr 8, 2025 | 1,600.00 | 1,617.00 | 1,539.00 | 1,598.00 | 1,598.00 | 29,900 |
| Apr 7, 2025 | 1,415.00 | 1,524.00 | 1,412.00 | 1,469.00 | 1,469.00 | 42,000 |
| Apr 4, 2025 | 1,608.00 | 1,612.00 | 1,535.00 | 1,584.00 | 1,584.00 | 80,400 |
| Apr 3, 2025 | 1,616.00 | 1,658.00 | 1,616.00 | 1,648.00 | 1,648.00 | 28,900 |
| Apr 2, 2025 | 1,717.00 | 1,717.00 | 1,668.00 | 1,670.00 | 1,670.00 | 20,900 |
| Apr 1, 2025 | 1,726.00 | 1,726.00 | 1,676.00 | 1,697.00 | 1,697.00 | 26,000 |
| Mar 31, 2025 | 1,701.00 | 1,729.00 | 1,682.00 | 1,715.00 | 1,715.00 | 39,800 |
| Mar 28, 2025 | 1,663.00 | 1,709.00 | 1,663.00 | 1,709.00 | 1,709.00 | 23,500 |
| Mar 27, 2025 | 1,661.00 | 1,670.00 | 1,655.00 | 1,670.00 | 1,670.00 | 14,800 |
| Mar 26, 2025 | 1,665.00 | 1,665.00 | 1,656.00 | 1,665.00 | 1,665.00 | 4,800 |
| Mar 25, 2025 | 1,663.00 | 1,674.00 | 1,654.00 | 1,656.00 | 1,656.00 | 11,700 |
| Mar 24, 2025 | 1,650.00 | 1,674.00 | 1,650.00 | 1,663.00 | 1,663.00 | 18,300 |
| Mar 21, 2025 | 1,640.00 | 1,643.00 | 1,630.00 | 1,643.00 | 1,643.00 | 6,600 |
| Mar 19, 2025 | 1,624.00 | 1,633.00 | 1,623.00 | 1,633.00 | 1,633.00 | 10,600 |
| Mar 18, 2025 | 1,625.00 | 1,631.00 | 1,621.00 | 1,621.00 | 1,621.00 | 5,900 |
| Mar 17, 2025 | 1,634.00 | 1,639.00 | 1,614.00 | 1,619.00 | 1,619.00 | 17,900 |
| Mar 14, 2025 | 1,632.00 | 1,634.00 | 1,618.00 | 1,626.00 | 1,626.00 | 9,500 |
| Mar 13, 2025 | 1,615.00 | 1,629.00 | 1,610.00 | 1,629.00 | 1,629.00 | 16,600 |
| Mar 12, 2025 | 1,590.00 | 1,626.00 | 1,590.00 | 1,615.00 | 1,615.00 | 17,300 |
| Mar 11, 2025 | 1,586.00 | 1,594.00 | 1,563.00 | 1,589.00 | 1,589.00 | 13,100 |
| Mar 10, 2025 | 1,594.00 | 1,600.00 | 1,579.00 | 1,587.00 | 1,587.00 | 7,600 |
| Mar 7, 2025 | 1,573.00 | 1,594.00 | 1,566.00 | 1,594.00 | 1,594.00 | 12,200 |
| Mar 6, 2025 | 1,588.00 | 1,589.00 | 1,574.00 | 1,575.00 | 1,575.00 | 9,200 |
| Mar 5, 2025 | 1,589.00 | 1,597.00 | 1,571.00 | 1,571.00 | 1,571.00 | 12,000 |
| Mar 4, 2025 | 1,592.00 | 1,607.00 | 1,576.00 | 1,589.00 | 1,589.00 | 12,900 |
| Mar 3, 2025 | 1,583.00 | 1,586.00 | 1,565.00 | 1,585.00 | 1,585.00 | 12,400 |
| Feb 28, 2025 | 1,568.00 | 1,580.00 | 1,555.00 | 1,560.00 | 1,560.00 | 14,800 |
| Feb 27, 2025 | 1,557.00 | 1,597.00 | 1,557.00 | 1,586.00 | 1,586.00 | 18,200 |
| Feb 26, 2025 | 1,565.00 | 1,567.00 | 1,543.00 | 1,546.00 | 1,546.00 | 43,600 |
| Feb 25, 2025 | 1,570.00 | 1,573.00 | 1,559.00 | 1,565.00 | 1,565.00 | 25,400 |
| Feb 21, 2025 | 1,576.00 | 1,593.00 | 1,573.00 | 1,579.00 | 1,579.00 | 11,900 |
| Feb 20, 2025 | 1,609.00 | 1,614.00 | 1,570.00 | 1,583.00 | 1,583.00 | 36,500 |
| Feb 19, 2025 | 1,629.00 | 1,636.00 | 1,606.00 | 1,607.00 | 1,607.00 | 25,700 |
| Feb 18, 2025 | 1,662.00 | 1,662.00 | 1,621.00 | 1,630.00 | 1,630.00 | 35,100 |
| Feb 17, 2025 | 1,640.00 | 1,682.00 | 1,634.00 | 1,670.00 | 1,670.00 | 59,300 |
| Feb 14, 2025 | 1,638.00 | 1,638.00 | 1,608.00 | 1,610.00 | 1,610.00 | 57,800 |
| Feb 13, 2025 | 1,682.00 | 1,685.00 | 1,668.00 | 1,684.00 | 1,684.00 | 18,400 |
| Feb 12, 2025 | 1,674.00 | 1,680.00 | 1,660.00 | 1,677.00 | 1,677.00 | 12,200 |
| Feb 10, 2025 | 1,641.00 | 1,672.00 | 1,641.00 | 1,671.00 | 1,671.00 | 20,600 |
| Feb 7, 2025 | 1,654.00 | 1,664.00 | 1,639.00 | 1,641.00 | 1,641.00 | 10,500 |
| Feb 6, 2025 | 1,639.00 | 1,655.00 | 1,634.00 | 1,655.00 | 1,655.00 | 14,700 |
| Feb 5, 2025 | 1,632.00 | 1,636.00 | 1,616.00 | 1,616.00 | 1,616.00 | 7,200 |
| Feb 4, 2025 | 1,627.00 | 1,640.00 | 1,616.00 | 1,618.00 | 1,618.00 | 13,700 |
| Feb 3, 2025 | 1,640.00 | 1,640.00 | 1,610.00 | 1,618.00 | 1,618.00 | 19,600 |
| Jan 31, 2025 | 1,679.00 | 1,679.00 | 1,648.00 | 1,648.00 | 1,648.00 | 16,000 |
| Jan 30, 2025 | 1,669.00 | 1,680.00 | 1,660.00 | 1,667.00 | 1,667.00 | 23,100 |
| Jan 29, 2025 | 1,650.00 | 1,677.00 | 1,645.00 | 1,669.00 | 1,669.00 | 22,300 |
| Jan 28, 2025 | 1,607.00 | 1,655.00 | 1,605.00 | 1,648.00 | 1,648.00 | 24,200 |
| Jan 27, 2025 | 1,620.00 | 1,629.00 | 1,607.00 | 1,618.00 | 1,618.00 | 22,100 |
| Jan 24, 2025 | 1,580.00 | 1,606.00 | 1,577.00 | 1,593.00 | 1,593.00 | 22,400 |
| Jan 23, 2025 | 1,632.00 | 1,637.00 | 1,577.00 | 1,578.00 | 1,578.00 | 50,800 |
| Jan 22, 2025 | 1,618.00 | 1,670.00 | 1,616.00 | 1,644.00 | 1,644.00 | 52,100 |
| Jan 21, 2025 | 1,629.00 | 1,629.00 | 1,605.00 | 1,617.00 | 1,617.00 | 13,100 |
| Jan 20, 2025 | 1,618.00 | 1,630.00 | 1,608.00 | 1,622.00 | 1,622.00 | 16,100 |
| Jan 17, 2025 | 1,589.00 | 1,615.00 | 1,567.00 | 1,615.00 | 1,615.00 | 27,500 |
| Jan 16, 2025 | 1,580.00 | 1,592.00 | 1,580.00 | 1,587.00 | 1,587.00 | 14,800 |
| Jan 15, 2025 | 1,590.00 | 1,594.00 | 1,570.00 | 1,580.00 | 1,580.00 | 36,300 |
| Jan 14, 2025 | 1,604.00 | 1,604.00 | 1,583.00 | 1,596.00 | 1,596.00 | 30,000 |
| Jan 10, 2025 | 1,567.00 | 1,609.00 | 1,567.00 | 1,594.00 | 1,594.00 | 33,600 |
| Jan 9, 2025 | 1,601.00 | 1,601.00 | 1,565.00 | 1,576.00 | 1,576.00 | 80,800 |
| Jan 8, 2025 | 1,605.00 | 1,615.00 | 1,592.00 | 1,602.00 | 1,602.00 | 74,000 |
| Jan 7, 2025 | 1,630.00 | 1,635.00 | 1,601.00 | 1,606.00 | 1,606.00 | 70,100 |
| Jan 6, 2025 | 1,654.00 | 1,655.00 | 1,613.00 | 1,632.00 | 1,632.00 | 54,100 |
| Dec 30, 2024 | 1,700.00 | 1,714.00 | 1,657.00 | 1,667.00 | 1,667.00 | 82,900 |
| Dec 27, 2024 | 1,720.00 | 1,746.00 | 1,712.00 | 1,716.00 | 1,716.00 | 147,700 |
| Dec 26, 2024 | 1,848.00 | 1,856.00 | 1,838.00 | 1,850.00 | 1,850.00 | 95,000 |
| Dec 25, 2024 | 1,852.00 | 1,852.00 | 1,838.00 | 1,838.00 | 1,838.00 | 54,900 |
| Dec 24, 2024 | 1,850.00 | 1,867.00 | 1,837.00 | 1,852.00 | 1,852.00 | 43,500 |
| Dec 23, 2024 | 1,835.00 | 1,847.00 | 1,825.00 | 1,836.00 | 1,836.00 | 35,800 |
| Dec 20, 2024 | 1,840.00 | 1,844.00 | 1,798.00 | 1,828.00 | 1,828.00 | 42,800 |
| Dec 19, 2024 | 1,829.00 | 1,846.00 | 1,805.00 | 1,840.00 | 1,840.00 | 44,000 |
| Dec 18, 2024 | 1,886.00 | 1,886.00 | 1,827.00 | 1,839.00 | 1,839.00 | 62,200 |
| Dec 17, 2024 | 1,911.00 | 1,911.00 | 1,882.00 | 1,886.00 | 1,886.00 | 35,400 |
| Dec 16, 2024 | 1,960.00 | 1,960.00 | 1,902.00 | 1,921.00 | 1,921.00 | 41,000 |
| Dec 13, 2024 | 1,950.00 | 1,977.00 | 1,934.00 | 1,934.00 | 1,934.00 | 57,300 |
| Dec 12, 2024 | 1,920.00 | 1,952.00 | 1,913.00 | 1,933.00 | 1,933.00 | 42,200 |
| Dec 11, 2024 | 1,959.00 | 1,959.00 | 1,909.00 | 1,921.00 | 1,921.00 | 40,400 |
| Dec 10, 2024 | 1,944.00 | 1,960.00 | 1,933.00 | 1,944.00 | 1,944.00 | 54,100 |
| Dec 9, 2024 | 1,890.00 | 1,947.00 | 1,885.00 | 1,928.00 | 1,928.00 | 72,400 |
| Dec 6, 2024 | 1,897.00 | 1,897.00 | 1,860.00 | 1,884.00 | 1,884.00 | 40,500 |
| Dec 5, 2024 | 1,888.00 | 1,907.00 | 1,877.00 | 1,884.00 | 1,884.00 | 40,800 |
| Dec 4, 2024 | 1,875.00 | 1,899.00 | 1,866.00 | 1,876.00 | 1,876.00 | 46,200 |
| Dec 3, 2024 | 1,862.00 | 1,890.00 | 1,859.00 | 1,873.00 | 1,873.00 | 57,200 |
| Dec 2, 2024 | 1,849.00 | 1,858.00 | 1,827.00 | 1,846.00 | 1,846.00 | 35,300 |
| Nov 29, 2024 | 1,854.00 | 1,854.00 | 1,820.00 | 1,839.00 | 1,839.00 | 29,000 |
| Nov 28, 2024 | 1,848.00 | 1,857.00 | 1,830.00 | 1,845.00 | 1,845.00 | 25,000 |
| Nov 27, 2024 | 1,873.00 | 1,874.00 | 1,842.00 | 1,850.00 | 1,850.00 | 34,500 |
| Nov 26, 2024 | 1,838.00 | 1,870.00 | 1,830.00 | 1,870.00 | 1,870.00 | 50,900 |
| Nov 25, 2024 | 1,842.00 | 1,859.00 | 1,816.00 | 1,840.00 | 1,840.00 | 76,000 |
| Nov 22, 2024 | 1,755.00 | 1,776.00 | 1,745.00 | 1,766.00 | 1,766.00 | 17,800 |
| Nov 21, 2024 | 1,748.00 | 1,760.00 | 1,740.00 | 1,746.00 | 1,746.00 | 17,600 |
| Nov 20, 2024 | 1,751.00 | 1,755.00 | 1,737.00 | 1,748.00 | 1,748.00 | 16,400 |
| Nov 19, 2024 | 1,747.00 | 1,767.00 | 1,732.00 | 1,751.00 | 1,751.00 | 15,600 |
| Nov 18, 2024 | 1,745.00 | 1,765.00 | 1,730.00 | 1,752.00 | 1,752.00 | 24,200 |
| Nov 15, 2024 | 1,780.00 | 1,785.00 | 1,691.00 | 1,746.00 | 1,746.00 | 70,300 |
| Nov 14, 2024 | 1,800.00 | 1,800.00 | 1,758.00 | 1,774.00 | 1,774.00 | 32,600 |
| Nov 13, 2024 | 1,811.00 | 1,819.00 | 1,793.00 | 1,800.00 | 1,800.00 | 22,600 |
| Nov 12, 2024 | 1,802.00 | 1,816.00 | 1,785.00 | 1,805.00 | 1,805.00 | 25,400 |
| Nov 11, 2024 | 1,803.00 | 1,810.00 | 1,796.00 | 1,802.00 | 1,802.00 | 14,100 |
| Nov 8, 2024 | 1,797.00 | 1,825.00 | 1,796.00 | 1,802.00 | 1,802.00 | 16,700 |
| Nov 7, 2024 | 1,795.00 | 1,807.00 | 1,782.00 | 1,797.00 | 1,797.00 | 19,300 |
| Nov 6, 2024 | 1,789.00 | 1,795.00 | 1,780.00 | 1,795.00 | 1,795.00 | 15,600 |
| Nov 5, 2024 | 1,789.00 | 1,789.00 | 1,752.00 | 1,789.00 | 1,789.00 | 18,300 |
| Nov 1, 2024 | 1,778.00 | 1,802.00 | 1,747.00 | 1,767.00 | 1,767.00 | 33,000 |
| Oct 31, 2024 | 1,798.00 | 1,804.00 | 1,787.00 | 1,804.00 | 1,804.00 | 12,800 |
| Oct 30, 2024 | 1,813.00 | 1,827.00 | 1,784.00 | 1,801.00 | 1,801.00 | 19,600 |
| Oct 29, 2024 | 1,780.00 | 1,810.00 | 1,765.00 | 1,810.00 | 1,810.00 | 27,400 |
| Oct 28, 2024 | 1,715.00 | 1,774.00 | 1,714.00 | 1,766.00 | 1,766.00 | 19,400 |
| Oct 25, 2024 | 1,764.00 | 1,764.00 | 1,698.00 | 1,714.00 | 1,714.00 | 35,900 |
| Oct 24, 2024 | 1,748.00 | 1,773.00 | 1,725.00 | 1,764.00 | 1,764.00 | 23,500 |
| Oct 23, 2024 | 1,792.00 | 1,800.00 | 1,739.00 | 1,755.00 | 1,755.00 | 51,100 |
| Oct 22, 2024 | 1,843.00 | 1,843.00 | 1,791.00 | 1,806.00 | 1,806.00 | 29,300 |
| Oct 21, 2024 | 1,847.00 | 1,856.00 | 1,834.00 | 1,850.00 | 1,850.00 | 27,000 |
| Oct 18, 2024 | 1,840.00 | 1,859.00 | 1,840.00 | 1,850.00 | 1,850.00 | 13,300 |
| Oct 17, 2024 | 1,855.00 | 1,868.00 | 1,826.00 | 1,835.00 | 1,835.00 | 28,700 |
| Oct 16, 2024 | 1,798.00 | 1,860.00 | 1,791.00 | 1,841.00 | 1,841.00 | 38,700 |
| Oct 15, 2024 | 1,770.00 | 1,801.00 | 1,766.00 | 1,801.00 | 1,801.00 | 27,900 |
| Oct 11, 2024 | 1,781.00 | 1,783.00 | 1,758.00 | 1,761.00 | 1,761.00 | 20,400 |
| Oct 10, 2024 | 1,816.00 | 1,822.00 | 1,783.00 | 1,783.00 | 1,783.00 | 29,800 |
| Oct 9, 2024 | 1,835.00 | 1,850.00 | 1,810.00 | 1,815.00 | 1,815.00 | 20,100 |
| Oct 8, 2024 | 1,810.00 | 1,853.00 | 1,810.00 | 1,836.00 | 1,836.00 | 25,600 |
| Oct 7, 2024 | 1,856.00 | 1,860.00 | 1,797.00 | 1,813.00 | 1,813.00 | 35,100 |
| Oct 4, 2024 | 1,847.00 | 1,890.00 | 1,788.00 | 1,816.00 | 1,816.00 | 66,200 |
| Oct 3, 2024 | 1,850.00 | 1,869.00 | 1,820.00 | 1,831.00 | 1,831.00 | 44,300 |
| Oct 2, 2024 | 1,770.00 | 1,829.00 | 1,758.00 | 1,801.00 | 1,801.00 | 54,800 |
| Oct 1, 2024 | 1,788.00 | 1,788.00 | 1,758.00 | 1,768.00 | 1,768.00 | 29,900 |
| Sep 30, 2024 | 1,698.00 | 1,784.00 | 1,682.00 | 1,752.00 | 1,752.00 | 55,300 |
| Sep 27, 2024 | 1,688.00 | 1,749.00 | 1,688.00 | 1,725.00 | 1,725.00 | 58,100 |
| Sep 26, 2024 | 1,710.00 | 1,720.00 | 1,670.00 | 1,677.00 | 1,677.00 | 36,600 |
| Sep 25, 2024 | 1,690.00 | 1,721.00 | 1,690.00 | 1,705.00 | 1,705.00 | 44,000 |
| Sep 24, 2024 | 1,695.00 | 1,716.00 | 1,667.00 | 1,686.00 | 1,686.00 | 51,600 |
| Sep 20, 2024 | 1,696.00 | 1,696.00 | 1,645.00 | 1,660.00 | 1,660.00 | 30,700 |
| Sep 19, 2024 | 1,641.00 | 1,700.00 | 1,641.00 | 1,681.00 | 1,681.00 | 82,600 |
| Sep 18, 2024 | 1,591.00 | 1,643.00 | 1,591.00 | 1,632.00 | 1,632.00 | 55,600 |
| Sep 17, 2024 | 1,575.00 | 1,594.00 | 1,571.00 | 1,586.00 | 1,586.00 | 44,000 |
| Sep 13, 2024 | 1,587.00 | 1,591.00 | 1,559.00 | 1,566.00 | 1,566.00 | 51,100 |
| Sep 12, 2024 | 1,590.00 | 1,611.00 | 1,569.00 | 1,584.00 | 1,584.00 | 33,100 |
| Sep 11, 2024 | 1,615.00 | 1,615.00 | 1,577.00 | 1,577.00 | 1,577.00 | 30,500 |
| Sep 10, 2024 | 1,595.00 | 1,620.00 | 1,571.00 | 1,616.00 | 1,616.00 | 45,400 |
| Sep 9, 2024 | 1,565.00 | 1,592.00 | 1,555.00 | 1,592.00 | 1,592.00 | 50,200 |
| Sep 6, 2024 | 1,611.00 | 1,619.00 | 1,591.00 | 1,596.00 | 1,596.00 | 45,800 |
| Sep 5, 2024 | 1,620.00 | 1,646.00 | 1,599.00 | 1,605.00 | 1,605.00 | 51,800 |
| Sep 4, 2024 | 1,619.00 | 1,640.00 | 1,597.00 | 1,620.00 | 1,620.00 | 56,400 |
| Sep 3, 2024 | 1,627.00 | 1,646.00 | 1,627.00 | 1,639.00 | 1,639.00 | 40,600 |
| Sep 2, 2024 | 1,649.00 | 1,657.00 | 1,620.00 | 1,646.00 | 1,646.00 | 48,700 |
| Aug 30, 2024 | 1,635.00 | 1,643.00 | 1,618.00 | 1,637.00 | 1,637.00 | 46,100 |
| Aug 29, 2024 | 1,598.00 | 1,628.00 | 1,592.00 | 1,628.00 | 1,628.00 | 29,700 |
| Aug 28, 2024 | 1,634.00 | 1,634.00 | 1,592.00 | 1,604.00 | 1,604.00 | 29,600 |
| Aug 27, 2024 | 1,615.00 | 1,634.00 | 1,603.00 | 1,626.00 | 1,626.00 | 39,100 |
| Aug 26, 2024 | 1,571.00 | 1,618.00 | 1,564.00 | 1,614.00 | 1,614.00 | 67,000 |
| Aug 23, 2024 | 1,600.00 | 1,602.00 | 1,571.00 | 1,572.00 | 1,572.00 | 82,900 |
| Aug 22, 2024 | 1,624.00 | 1,626.00 | 1,597.00 | 1,601.00 | 1,601.00 | 97,100 |
| Aug 21, 2024 | 1,609.00 | 1,630.00 | 1,609.00 | 1,630.00 | 1,630.00 | 52,000 |
| Aug 20, 2024 | 1,631.00 | 1,640.00 | 1,604.00 | 1,624.00 | 1,624.00 | 72,900 |
| Aug 19, 2024 | 1,638.00 | 1,639.00 | 1,600.00 | 1,639.00 | 1,639.00 | 179,900 |
| Aug 16, 2024 | 1,670.00 | 1,675.00 | 1,611.00 | 1,639.00 | 1,639.00 | 545,000 |
| Aug 15, 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 17,300 |
| Aug 14, 2024 | 1,098.00 | 1,200.00 | 1,098.00 | 1,190.00 | 1,190.00 | 70,700 |
| Aug 13, 2024 | 999.00 | 1,065.00 | 989.00 | 1,065.00 | 1,065.00 | 19,500 |
| Aug 9, 2024 | 960.00 | 999.00 | 959.00 | 996.00 | 996.00 | 8,800 |
| Aug 8, 2024 | 941.00 | 967.00 | 918.00 | 960.00 | 960.00 | 16,400 |
| Aug 7, 2024 | 845.00 | 959.00 | 845.00 | 941.00 | 941.00 | 27,300 |
| Aug 6, 2024 | 824.00 | 916.00 | 824.00 | 860.00 | 860.00 | 41,100 |
| Aug 5, 2024 | 914.00 | 915.00 | 824.00 | 824.00 | 824.00 | 36,700 |
| Aug 2, 2024 | 1,087.00 | 1,087.00 | 974.00 | 974.00 | 974.00 | 24,800 |
| Aug 1, 2024 | 1,160.00 | 1,160.00 | 1,114.00 | 1,117.00 | 1,117.00 | 14,600 |
| Jul 31, 2024 | 1,102.00 | 1,160.00 | 1,102.00 | 1,159.00 | 1,159.00 | 30,900 |
| Jul 30, 2024 | 1,101.00 | 1,124.00 | 1,100.00 | 1,111.00 | 1,111.00 | 6,300 |
| Jul 29, 2024 | 1,130.00 | 1,140.00 | 1,100.00 | 1,101.00 | 1,101.00 | 11,900 |
| Jul 26, 2024 | 1,119.00 | 1,130.00 | 1,082.00 | 1,102.00 | 1,102.00 | 16,400 |
| Jul 25, 2024 | 1,075.00 | 1,111.00 | 1,075.00 | 1,077.00 | 1,077.00 | 12,700 |
| Jul 24, 2024 | 1,063.00 | 1,094.00 | 1,063.00 | 1,094.00 | 1,094.00 | 6,600 |
| Jul 23, 2024 | 1,068.00 | 1,093.00 | 1,068.00 | 1,069.00 | 1,069.00 | 4,100 |
| Jul 22, 2024 | 1,076.00 | 1,099.00 | 1,062.00 | 1,068.00 | 1,068.00 | 7,100 |
| Jul 19, 2024 | 1,088.00 | 1,106.00 | 1,080.00 | 1,080.00 | 1,080.00 | 5,500 |
| Jul 18, 2024 | 1,097.00 | 1,111.00 | 1,075.00 | 1,101.00 | 1,101.00 | 9,600 |
| Jul 17, 2024 | 1,146.00 | 1,159.00 | 1,106.00 | 1,116.00 | 1,116.00 | 32,800 |
| Jul 16, 2024 | 1,100.00 | 1,129.00 | 1,088.00 | 1,129.00 | 1,129.00 | 15,600 |
| Jul 12, 2024 | 1,065.00 | 1,093.00 | 1,065.00 | 1,085.00 | 1,085.00 | 12,000 |
| Jul 11, 2024 | 1,058.00 | 1,080.00 | 1,033.00 | 1,064.00 | 1,064.00 | 13,100 |
| Jul 10, 2024 | 1,036.00 | 1,076.00 | 1,036.00 | 1,068.00 | 1,068.00 | 11,500 |
| Jul 9, 2024 | 1,075.00 | 1,080.00 | 1,035.00 | 1,042.00 | 1,042.00 | 11,900 |
| Jul 8, 2024 | 1,029.00 | 1,065.00 | 1,029.00 | 1,065.00 | 1,065.00 | 11,600 |
| Jul 5, 2024 | 1,018.00 | 1,030.00 | 1,017.00 | 1,017.00 | 1,017.00 | 3,500 |
| Jul 4, 2024 | 1,025.00 | 1,032.00 | 1,019.00 | 1,019.00 | 1,019.00 | 3,900 |
| Jul 3, 2024 | 1,029.00 | 1,031.00 | 1,016.00 | 1,025.00 | 1,025.00 | 3,000 |
| Jul 2, 2024 | 1,039.00 | 1,039.00 | 1,014.00 | 1,014.00 | 1,014.00 | 6,200 |
| Jul 1, 2024 | 1,026.00 | 1,059.00 | 1,025.00 | 1,035.00 | 1,035.00 | 7,600 |
| Jun 28, 2024 | 1,047.00 | 1,058.00 | 1,027.00 | 1,027.00 | 1,027.00 | 4,600 |
| Jun 27, 2024 | 1,049.00 | 1,060.00 | 1,047.00 | 1,055.00 | 1,055.00 | 1,900 |
| Jun 26, 2024 | 1,069.00 | 1,075.00 | 1,050.00 | 1,058.00 | 1,058.00 | 14,500 |
| Jun 25, 2024 | 1,032.00 | 1,058.00 | 1,032.00 | 1,053.00 | 1,053.00 | 12,300 |
| Jun 24, 2024 | 1,011.00 | 1,026.00 | 1,011.00 | 1,026.00 | 1,026.00 | 5,800 |
| Jun 21, 2024 | 1,009.00 | 1,027.00 | 1,009.00 | 1,009.00 | 1,009.00 | 8,000 |
| Jun 20, 2024 | 1,006.00 | 1,029.00 | 1,006.00 | 1,025.00 | 1,025.00 | 2,700 |
| Jun 19, 2024 | 1,009.00 | 1,009.00 | 995.00 | 1,006.00 | 1,006.00 | 5,900 |
| Jun 18, 2024 | 1,011.00 | 1,034.00 | 1,006.00 | 1,015.00 | 1,015.00 | 4,000 |
| Jun 17, 2024 | 1,014.00 | 1,014.00 | 1,012.00 | 1,012.00 | 1,012.00 | 2,900 |
| Jun 14, 2024 | 1,016.00 | 1,031.00 | 1,016.00 | 1,017.00 | 1,017.00 | 1,800 |
| Jun 13, 2024 | 1,042.00 | 1,042.00 | 1,016.00 | 1,033.00 | 1,033.00 | 4,000 |
| Jun 12, 2024 | 1,042.00 | 1,045.00 | 1,025.00 | 1,026.00 | 1,026.00 | 4,200 |
| Jun 11, 2024 | 1,013.00 | 1,050.00 | 1,013.00 | 1,030.00 | 1,030.00 | 6,300 |
| Jun 10, 2024 | 1,003.00 | 1,049.00 | 1,003.00 | 1,020.00 | 1,020.00 | 11,800 |
| Jun 7, 2024 | 999.00 | 1,029.00 | 993.00 | 1,003.00 | 1,003.00 | 12,900 |
| Jun 6, 2024 | 1,002.00 | 1,020.00 | 999.00 | 999.00 | 999.00 | 3,600 |
| Jun 5, 2024 | 1,016.00 | 1,024.00 | 998.00 | 998.00 | 998.00 | 4,800 |
| Jun 4, 2024 | 1,007.00 | 1,035.00 | 1,007.00 | 1,030.00 | 1,030.00 | 7,800 |
| Jun 3, 2024 | 1,005.00 | 1,022.00 | 997.00 | 1,011.00 | 1,011.00 | 7,100 |
| May 31, 2024 | 972.00 | 1,020.00 | 972.00 | 1,002.00 | 1,002.00 | 8,300 |
| May 30, 2024 | 981.00 | 1,011.00 | 966.00 | 986.00 | 986.00 | 14,000 |
| May 29, 2024 | 1,039.00 | 1,065.00 | 985.00 | 990.00 | 990.00 | 21,100 |
| May 28, 2024 | 1,035.00 | 1,040.00 | 1,016.00 | 1,033.00 | 1,033.00 | 6,500 |
| May 27, 2024 | 1,048.00 | 1,048.00 | 1,032.00 | 1,037.00 | 1,037.00 | 9,700 |
| May 24, 2024 | 1,059.00 | 1,059.00 | 1,029.00 | 1,037.00 | 1,037.00 | 8,900 |
| May 23, 2024 | 1,077.00 | 1,077.00 | 1,002.00 | 1,033.00 | 1,033.00 | 16,300 |
| May 22, 2024 | 1,050.00 | 1,079.00 | 1,029.00 | 1,064.00 | 1,064.00 | 22,100 |
| May 21, 2024 | 1,025.00 | 1,063.00 | 1,025.00 | 1,052.00 | 1,052.00 | 18,000 |
| May 20, 2024 | 996.00 | 1,050.00 | 991.00 | 1,020.00 | 1,020.00 | 23,000 |
| May 17, 2024 | 986.00 | 992.00 | 980.00 | 990.00 | 990.00 | 6,000 |
| May 16, 2024 | 1,004.00 | 1,007.00 | 973.00 | 986.00 | 986.00 | 27,100 |
| May 15, 2024 | 951.00 | 966.00 | 943.00 | 944.00 | 944.00 | 11,400 |
| May 14, 2024 | 959.00 | 971.00 | 952.00 | 958.00 | 958.00 | 7,500 |
| May 13, 2024 | 962.00 | 969.00 | 955.00 | 961.00 | 961.00 | 14,300 |
| May 10, 2024 | 1,005.00 | 1,016.00 | 981.00 | 986.00 | 986.00 | 12,600 |
| May 9, 2024 | 1,018.00 | 1,027.00 | 1,002.00 | 1,005.00 | 1,005.00 | 8,500 |
| May 8, 2024 | 1,014.00 | 1,025.00 | 1,012.00 | 1,019.00 | 1,019.00 | 6,300 |
| May 7, 2024 | 1,001.00 | 1,019.00 | 1,001.00 | 1,017.00 | 1,017.00 | 7,500 |
| May 2, 2024 | 1,000.00 | 1,017.00 | 990.00 | 1,000.00 | 1,000.00 | 9,700 |
| May 1, 2024 | 1,010.00 | 1,015.00 | 1,000.00 | 1,001.00 | 1,001.00 | 6,400 |
| Apr 30, 2024 | 990.00 | 1,013.00 | 990.00 | 1,010.00 | 1,010.00 | 5,700 |
| Apr 26, 2024 | 1,001.00 | 1,006.00 | 988.00 | 994.00 | 994.00 | 6,500 |
| Apr 25, 2024 | 1,002.00 | 1,008.00 | 980.00 | 998.00 | 998.00 | 11,600 |
| Apr 24, 2024 | 1,010.00 | 1,024.00 | 1,001.00 | 1,002.00 | 1,002.00 | 8,200 |
| Apr 23, 2024 | 1,008.00 | 1,027.00 | 999.00 | 1,009.00 | 1,009.00 | 6,100 |
| Apr 22, 2024 | 1,002.00 | 1,018.00 | 1,001.00 | 1,003.00 | 1,003.00 | 5,900 |
Related Tickers
5246.T ELEMENTS, Inc.
805.00
-0.98%
4165.T PLAID,Inc.
1,100.00
-4.60%
3687.T Fixstars Corporation
1,684.00
+0.12%
3994.T Money Forward, Inc.
4,147.00
-3.56%
NCNO nCino, Inc.
23.32
+0.58%
MNDY monday.com Ltd.
233.83
+2.09%
APP AppLovin Corporation
235.50
+3.23%
MSTR Strategy Incorporated
341.13
+7.36%