Tokyo - Delayed Quote JPY
Makuake, Inc. (4479.T)
718.00
+3.00
+(0.42%)
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 |
|---|---|---|---|---|---|---|
| May 28, 2025 | 720.00 | 720.00 | 709.00 | 718.00 | 718.00 | 18,400 |
| May 27, 2025 | 715.00 | 723.00 | 706.00 | 715.00 | 715.00 | 29,800 |
| May 26, 2025 | 705.00 | 718.00 | 702.00 | 715.00 | 715.00 | 21,700 |
| May 23, 2025 | 728.00 | 738.00 | 706.00 | 712.00 | 712.00 | 64,900 |
| May 22, 2025 | 732.00 | 742.00 | 716.00 | 733.00 | 733.00 | 48,800 |
| May 21, 2025 | 722.00 | 754.00 | 722.00 | 740.00 | 740.00 | 187,800 |
| May 20, 2025 | 724.00 | 724.00 | 700.00 | 708.00 | 708.00 | 68,200 |
| May 19, 2025 | 695.00 | 724.00 | 692.00 | 721.00 | 721.00 | 96,400 |
| May 16, 2025 | 705.00 | 716.00 | 687.00 | 692.00 | 692.00 | 54,000 |
| May 15, 2025 | 680.00 | 720.00 | 677.00 | 709.00 | 709.00 | 98,800 |
| May 14, 2025 | 674.00 | 674.00 | 664.00 | 674.00 | 674.00 | 34,800 |
| May 13, 2025 | 689.00 | 689.00 | 671.00 | 672.00 | 672.00 | 36,900 |
| May 12, 2025 | 710.00 | 710.00 | 668.00 | 686.00 | 686.00 | 88,200 |
| May 9, 2025 | 693.00 | 709.00 | 687.00 | 705.00 | 705.00 | 34,500 |
| May 8, 2025 | 681.00 | 699.00 | 674.00 | 685.00 | 685.00 | 49,500 |
| May 7, 2025 | 700.00 | 700.00 | 680.00 | 682.00 | 682.00 | 55,500 |
| May 2, 2025 | 715.00 | 729.00 | 688.00 | 700.00 | 700.00 | 88,800 |
| May 1, 2025 | 725.00 | 757.00 | 708.00 | 720.00 | 720.00 | 128,300 |
| Apr 30, 2025 | 720.00 | 724.00 | 705.00 | 722.00 | 722.00 | 62,800 |
| Apr 28, 2025 | 712.00 | 756.00 | 708.00 | 724.00 | 724.00 | 197,900 |
| Apr 25, 2025 | 720.00 | 750.00 | 712.00 | 719.00 | 719.00 | 183,600 |
| Apr 24, 2025 | 812.00 | 812.00 | 705.00 | 735.00 | 735.00 | 1,094,200 |
| Apr 23, 2025 | 730.00 | 774.00 | 726.00 | 774.00 | 774.00 | 1,004,800 |
| Apr 22, 2025 | 645.00 | 674.00 | 628.00 | 674.00 | 674.00 | 290,100 |
| Apr 21, 2025 | 590.00 | 640.00 | 586.00 | 635.00 | 635.00 | 140,300 |
| Apr 18, 2025 | 551.00 | 585.00 | 551.00 | 585.00 | 585.00 | 33,000 |
| Apr 17, 2025 | 559.00 | 605.00 | 544.00 | 554.00 | 554.00 | 143,900 |
| Apr 16, 2025 | 564.00 | 574.00 | 547.00 | 559.00 | 559.00 | 16,500 |
| Apr 15, 2025 | 553.00 | 568.00 | 553.00 | 564.00 | 564.00 | 24,900 |
| Apr 14, 2025 | 524.00 | 553.00 | 524.00 | 551.00 | 551.00 | 26,500 |
| Apr 11, 2025 | 500.00 | 522.00 | 487.00 | 520.00 | 520.00 | 13,900 |
| Apr 10, 2025 | 510.00 | 510.00 | 495.00 | 499.00 | 499.00 | 14,000 |
| Apr 9, 2025 | 491.00 | 496.00 | 476.00 | 476.00 | 476.00 | 29,500 |
| Apr 8, 2025 | 472.00 | 529.00 | 472.00 | 509.00 | 509.00 | 37,900 |
| Apr 7, 2025 | 498.00 | 512.00 | 461.00 | 466.00 | 466.00 | 42,300 |
| Apr 4, 2025 | 560.00 | 560.00 | 526.00 | 541.00 | 541.00 | 34,900 |
| Apr 3, 2025 | 562.00 | 571.00 | 553.00 | 570.00 | 570.00 | 19,300 |
| Apr 2, 2025 | 572.00 | 581.00 | 572.00 | 573.00 | 573.00 | 17,600 |
| Apr 1, 2025 | 585.00 | 590.00 | 575.00 | 575.00 | 575.00 | 12,500 |
| Mar 31, 2025 | 586.00 | 590.00 | 560.00 | 576.00 | 576.00 | 26,400 |
| Mar 28, 2025 | 587.00 | 604.00 | 587.00 | 588.00 | 588.00 | 19,700 |
| Mar 27, 2025 | 586.00 | 594.00 | 586.00 | 587.00 | 587.00 | 10,000 |
| Mar 26, 2025 | 589.00 | 593.00 | 588.00 | 588.00 | 588.00 | 9,500 |
| Mar 25, 2025 | 591.00 | 592.00 | 587.00 | 589.00 | 589.00 | 5,800 |
| Mar 24, 2025 | 584.00 | 594.00 | 581.00 | 585.00 | 585.00 | 16,600 |
| Mar 21, 2025 | 582.00 | 591.00 | 579.00 | 591.00 | 591.00 | 14,900 |
| Mar 19, 2025 | 575.00 | 589.00 | 575.00 | 587.00 | 587.00 | 6,200 |
| Mar 18, 2025 | 577.00 | 587.00 | 572.00 | 579.00 | 579.00 | 11,300 |
| Mar 17, 2025 | 573.00 | 580.00 | 570.00 | 577.00 | 577.00 | 15,700 |
| Mar 14, 2025 | 557.00 | 573.00 | 557.00 | 573.00 | 573.00 | 13,000 |
| Mar 13, 2025 | 549.00 | 564.00 | 549.00 | 554.00 | 554.00 | 10,100 |
| Mar 12, 2025 | 547.00 | 560.00 | 547.00 | 549.00 | 549.00 | 10,800 |
| Mar 11, 2025 | 550.00 | 560.00 | 546.00 | 550.00 | 550.00 | 9,800 |
| Mar 10, 2025 | 556.00 | 564.00 | 548.00 | 556.00 | 556.00 | 13,500 |
| Mar 7, 2025 | 569.00 | 569.00 | 555.00 | 558.00 | 558.00 | 9,700 |
| Mar 6, 2025 | 542.00 | 568.00 | 542.00 | 568.00 | 568.00 | 31,600 |
| Mar 5, 2025 | 533.00 | 544.00 | 523.00 | 538.00 | 538.00 | 22,100 |
| Mar 4, 2025 | 535.00 | 539.00 | 527.00 | 539.00 | 539.00 | 9,100 |
| Mar 3, 2025 | 541.00 | 546.00 | 533.00 | 540.00 | 540.00 | 14,900 |
| Feb 28, 2025 | 559.00 | 559.00 | 543.00 | 543.00 | 543.00 | 37,100 |
| Feb 27, 2025 | 566.00 | 570.00 | 558.00 | 562.00 | 562.00 | 15,400 |
| Feb 26, 2025 | 559.00 | 572.00 | 552.00 | 566.00 | 566.00 | 20,200 |
| Feb 25, 2025 | 570.00 | 570.00 | 558.00 | 564.00 | 564.00 | 23,400 |
| Feb 21, 2025 | 575.00 | 584.00 | 571.00 | 574.00 | 574.00 | 23,300 |
| Feb 20, 2025 | 594.00 | 594.00 | 577.00 | 577.00 | 577.00 | 21,000 |
| Feb 19, 2025 | 607.00 | 607.00 | 588.00 | 594.00 | 594.00 | 30,800 |
| Feb 18, 2025 | 586.00 | 608.00 | 582.00 | 606.00 | 606.00 | 60,800 |
| Feb 17, 2025 | 594.00 | 594.00 | 578.00 | 591.00 | 591.00 | 19,100 |
| Feb 14, 2025 | 595.00 | 595.00 | 578.00 | 589.00 | 589.00 | 36,800 |
| Feb 13, 2025 | 594.00 | 605.00 | 585.00 | 595.00 | 595.00 | 105,000 |
| Feb 12, 2025 | 565.00 | 593.00 | 565.00 | 586.00 | 586.00 | 51,100 |
| Feb 10, 2025 | 575.00 | 575.00 | 563.00 | 565.00 | 565.00 | 40,400 |
| Feb 7, 2025 | 554.00 | 575.00 | 548.00 | 574.00 | 574.00 | 36,900 |
| Feb 6, 2025 | 541.00 | 550.00 | 532.00 | 549.00 | 549.00 | 17,700 |
| Feb 5, 2025 | 542.00 | 558.00 | 535.00 | 540.00 | 540.00 | 29,600 |
| Feb 4, 2025 | 537.00 | 553.00 | 532.00 | 532.00 | 532.00 | 30,200 |
| Feb 3, 2025 | 554.00 | 559.00 | 532.00 | 533.00 | 533.00 | 51,500 |
| Jan 31, 2025 | 557.00 | 566.00 | 544.00 | 550.00 | 550.00 | 65,000 |
| Jan 30, 2025 | 600.00 | 600.00 | 559.00 | 571.00 | 571.00 | 150,400 |
| Jan 29, 2025 | 580.00 | 615.00 | 562.00 | 600.00 | 600.00 | 736,900 |
| Jan 28, 2025 | 535.00 | 550.00 | 523.00 | 550.00 | 550.00 | 92,700 |
| Jan 27, 2025 | 505.00 | 528.00 | 504.00 | 528.00 | 528.00 | 37,100 |
| Jan 24, 2025 | 489.00 | 500.00 | 489.00 | 500.00 | 500.00 | 45,300 |
| Jan 23, 2025 | 487.00 | 491.00 | 482.00 | 489.00 | 489.00 | 7,400 |
| Jan 22, 2025 | 488.00 | 488.00 | 482.00 | 485.00 | 485.00 | 6,400 |
| Jan 21, 2025 | 471.00 | 493.00 | 468.00 | 488.00 | 488.00 | 18,500 |
| Jan 20, 2025 | 453.00 | 472.00 | 453.00 | 471.00 | 471.00 | 19,900 |
| Jan 17, 2025 | 450.00 | 459.00 | 450.00 | 459.00 | 459.00 | 6,600 |
| Jan 16, 2025 | 460.00 | 462.00 | 448.00 | 455.00 | 455.00 | 9,300 |
| Jan 15, 2025 | 466.00 | 466.00 | 457.00 | 457.00 | 457.00 | 7,200 |
| Jan 14, 2025 | 460.00 | 470.00 | 460.00 | 461.00 | 461.00 | 17,800 |
| Jan 10, 2025 | 463.00 | 466.00 | 460.00 | 463.00 | 463.00 | 3,300 |
| Jan 9, 2025 | 461.00 | 471.00 | 457.00 | 466.00 | 466.00 | 14,900 |
| Jan 8, 2025 | 461.00 | 469.00 | 457.00 | 466.00 | 466.00 | 21,100 |
| Jan 7, 2025 | 465.00 | 466.00 | 458.00 | 461.00 | 461.00 | 14,600 |
| Jan 6, 2025 | 461.00 | 470.00 | 457.00 | 457.00 | 457.00 | 28,500 |
| Dec 30, 2024 | 451.00 | 463.00 | 451.00 | 456.00 | 456.00 | 25,800 |
| Dec 27, 2024 | 449.00 | 454.00 | 449.00 | 454.00 | 454.00 | 25,500 |
| Dec 26, 2024 | 445.00 | 457.00 | 445.00 | 449.00 | 449.00 | 59,600 |
| Dec 25, 2024 | 446.00 | 452.00 | 443.00 | 445.00 | 445.00 | 39,600 |
| Dec 24, 2024 | 461.00 | 461.00 | 431.00 | 449.00 | 449.00 | 52,800 |
| Dec 23, 2024 | 469.00 | 470.00 | 452.00 | 461.00 | 461.00 | 51,500 |
| Dec 20, 2024 | 476.00 | 482.00 | 469.00 | 472.00 | 472.00 | 38,800 |
| Dec 19, 2024 | 483.00 | 484.00 | 479.00 | 483.00 | 483.00 | 22,700 |
| Dec 18, 2024 | 485.00 | 490.00 | 484.00 | 489.00 | 489.00 | 12,800 |
| Dec 17, 2024 | 490.00 | 491.00 | 483.00 | 487.00 | 487.00 | 18,400 |
| Dec 16, 2024 | 496.00 | 502.00 | 491.00 | 491.00 | 491.00 | 32,100 |
| Dec 13, 2024 | 507.00 | 508.00 | 496.00 | 496.00 | 496.00 | 19,400 |
| Dec 12, 2024 | 513.00 | 513.00 | 500.00 | 500.00 | 500.00 | 12,400 |
| Dec 11, 2024 | 510.00 | 515.00 | 509.00 | 514.00 | 514.00 | 5,800 |
| Dec 10, 2024 | 512.00 | 516.00 | 510.00 | 510.00 | 510.00 | 29,600 |
| Dec 9, 2024 | 513.00 | 514.00 | 511.00 | 513.00 | 513.00 | 11,200 |
| Dec 6, 2024 | 505.00 | 514.00 | 505.00 | 511.00 | 511.00 | 22,400 |
| Dec 5, 2024 | 518.00 | 519.00 | 502.00 | 505.00 | 505.00 | 10,600 |
| Dec 4, 2024 | 498.00 | 520.00 | 496.00 | 515.00 | 515.00 | 78,600 |
| Dec 3, 2024 | 496.00 | 501.00 | 493.00 | 501.00 | 501.00 | 28,700 |
| Dec 2, 2024 | 496.00 | 500.00 | 493.00 | 495.00 | 495.00 | 19,700 |
| Nov 29, 2024 | 498.00 | 500.00 | 497.00 | 497.00 | 497.00 | 8,000 |
| Nov 28, 2024 | 495.00 | 502.00 | 493.00 | 500.00 | 500.00 | 5,700 |
| Nov 27, 2024 | 502.00 | 502.00 | 495.00 | 495.00 | 495.00 | 12,800 |
| Nov 26, 2024 | 496.00 | 501.00 | 496.00 | 500.00 | 500.00 | 16,500 |
| Nov 25, 2024 | 501.00 | 501.00 | 492.00 | 495.00 | 495.00 | 13,500 |
| Nov 22, 2024 | 500.00 | 500.00 | 491.00 | 491.00 | 491.00 | 5,400 |
| Nov 21, 2024 | 496.00 | 503.00 | 496.00 | 500.00 | 500.00 | 13,300 |
| Nov 20, 2024 | 490.00 | 495.00 | 490.00 | 495.00 | 495.00 | 6,400 |
| Nov 19, 2024 | 485.00 | 495.00 | 485.00 | 491.00 | 491.00 | 15,000 |
| Nov 18, 2024 | 482.00 | 486.00 | 478.00 | 485.00 | 485.00 | 6,100 |
| Nov 15, 2024 | 477.00 | 484.00 | 477.00 | 482.00 | 482.00 | 8,500 |
| Nov 14, 2024 | 488.00 | 488.00 | 476.00 | 480.00 | 480.00 | 21,000 |
| Nov 13, 2024 | 495.00 | 498.00 | 471.00 | 475.00 | 475.00 | 34,700 |
| Nov 12, 2024 | 498.00 | 501.00 | 495.00 | 495.00 | 495.00 | 16,300 |
| Nov 11, 2024 | 495.00 | 503.00 | 495.00 | 500.00 | 500.00 | 17,200 |
| Nov 8, 2024 | 503.00 | 505.00 | 495.00 | 496.00 | 496.00 | 14,700 |
| Nov 7, 2024 | 505.00 | 505.00 | 497.00 | 500.00 | 500.00 | 18,800 |
| Nov 6, 2024 | 512.00 | 518.00 | 504.00 | 508.00 | 508.00 | 7,700 |
| Nov 5, 2024 | 530.00 | 530.00 | 513.00 | 513.00 | 513.00 | 18,000 |
| Nov 1, 2024 | 539.00 | 539.00 | 526.00 | 535.00 | 535.00 | 8,400 |
| Oct 31, 2024 | 527.00 | 539.00 | 522.00 | 536.00 | 536.00 | 23,900 |
| Oct 30, 2024 | 549.00 | 555.00 | 520.00 | 535.00 | 535.00 | 123,100 |
| Oct 29, 2024 | 495.00 | 524.00 | 489.00 | 524.00 | 524.00 | 47,800 |
| Oct 28, 2024 | 472.00 | 489.00 | 472.00 | 489.00 | 489.00 | 9,100 |
| Oct 25, 2024 | 485.00 | 489.00 | 471.00 | 472.00 | 472.00 | 23,200 |
| Oct 24, 2024 | 500.00 | 500.00 | 483.00 | 486.00 | 486.00 | 24,800 |
| Oct 23, 2024 | 521.00 | 528.00 | 501.00 | 501.00 | 501.00 | 16,200 |
| Oct 22, 2024 | 518.00 | 534.00 | 513.00 | 521.00 | 521.00 | 27,600 |
| Oct 21, 2024 | 515.00 | 517.00 | 511.00 | 514.00 | 514.00 | 11,200 |
| Oct 18, 2024 | 510.00 | 516.00 | 510.00 | 511.00 | 511.00 | 13,200 |
| Oct 17, 2024 | 507.00 | 518.00 | 507.00 | 513.00 | 513.00 | 18,100 |
| Oct 16, 2024 | 507.00 | 511.00 | 502.00 | 510.00 | 510.00 | 3,600 |
| Oct 15, 2024 | 499.00 | 513.00 | 499.00 | 510.00 | 510.00 | 18,800 |
| Oct 11, 2024 | 498.00 | 511.00 | 498.00 | 503.00 | 503.00 | 20,500 |
| Oct 10, 2024 | 500.00 | 501.00 | 497.00 | 498.00 | 498.00 | 13,000 |
| Oct 9, 2024 | 505.00 | 505.00 | 500.00 | 501.00 | 501.00 | 7,200 |
| Oct 8, 2024 | 505.00 | 507.00 | 503.00 | 505.00 | 505.00 | 7,600 |
| Oct 7, 2024 | 511.00 | 511.00 | 506.00 | 508.00 | 508.00 | 9,700 |
| Oct 4, 2024 | 508.00 | 512.00 | 505.00 | 509.00 | 509.00 | 4,500 |
| Oct 3, 2024 | 516.00 | 516.00 | 506.00 | 507.00 | 507.00 | 10,100 |
| Oct 2, 2024 | 509.00 | 512.00 | 506.00 | 512.00 | 512.00 | 6,800 |
| Oct 1, 2024 | 512.00 | 516.00 | 506.00 | 514.00 | 514.00 | 7,900 |
| Sep 30, 2024 | 505.00 | 516.00 | 505.00 | 506.00 | 506.00 | 21,900 |
| Sep 27, 2024 | 521.00 | 521.00 | 513.00 | 521.00 | 521.00 | 32,000 |
| Sep 26, 2024 | 525.00 | 529.00 | 520.00 | 522.00 | 522.00 | 11,900 |
| Sep 25, 2024 | 520.00 | 525.00 | 517.00 | 525.00 | 525.00 | 3,000 |
| Sep 24, 2024 | 526.00 | 536.00 | 518.00 | 520.00 | 520.00 | 22,100 |
| Sep 20, 2024 | 540.00 | 543.00 | 516.00 | 516.00 | 516.00 | 61,600 |
| Sep 19, 2024 | 537.00 | 542.00 | 532.00 | 534.00 | 534.00 | 20,000 |
| Sep 18, 2024 | 560.00 | 562.00 | 528.00 | 537.00 | 537.00 | 72,500 |
| Sep 17, 2024 | 513.00 | 558.00 | 509.00 | 548.00 | 548.00 | 310,500 |
| Sep 13, 2024 | 494.00 | 497.00 | 489.00 | 494.00 | 494.00 | 15,900 |
| Sep 12, 2024 | 494.00 | 497.00 | 489.00 | 496.00 | 496.00 | 7,000 |
| Sep 11, 2024 | 492.00 | 495.00 | 486.00 | 488.00 | 488.00 | 6,600 |
| Sep 10, 2024 | 497.00 | 498.00 | 493.00 | 494.00 | 494.00 | 5,500 |
| Sep 9, 2024 | 490.00 | 494.00 | 485.00 | 493.00 | 493.00 | 16,800 |
| Sep 6, 2024 | 508.00 | 509.00 | 495.00 | 498.00 | 498.00 | 16,900 |
| Sep 5, 2024 | 505.00 | 523.00 | 504.00 | 510.00 | 510.00 | 17,200 |
| Sep 4, 2024 | 519.00 | 520.00 | 506.00 | 506.00 | 506.00 | 15,300 |
| Sep 3, 2024 | 506.00 | 527.00 | 505.00 | 524.00 | 524.00 | 21,600 |
| Sep 2, 2024 | 519.00 | 520.00 | 504.00 | 504.00 | 504.00 | 23,100 |
| Aug 30, 2024 | 508.00 | 532.00 | 503.00 | 521.00 | 521.00 | 33,200 |
| Aug 29, 2024 | 506.00 | 519.00 | 505.00 | 508.00 | 508.00 | 26,200 |
| Aug 28, 2024 | 498.00 | 512.00 | 496.00 | 510.00 | 510.00 | 30,000 |
| Aug 27, 2024 | 492.00 | 508.00 | 491.00 | 501.00 | 501.00 | 18,700 |
| Aug 26, 2024 | 485.00 | 500.00 | 485.00 | 494.00 | 494.00 | 15,400 |
| Aug 23, 2024 | 509.00 | 509.00 | 484.00 | 490.00 | 490.00 | 25,600 |
| Aug 22, 2024 | 503.00 | 515.00 | 502.00 | 503.00 | 503.00 | 15,900 |
| Aug 21, 2024 | 501.00 | 513.00 | 501.00 | 509.00 | 509.00 | 20,800 |
| Aug 20, 2024 | 501.00 | 527.00 | 501.00 | 509.00 | 509.00 | 45,600 |
| Aug 19, 2024 | 508.00 | 508.00 | 494.00 | 499.00 | 499.00 | 37,700 |
| Aug 16, 2024 | 516.00 | 519.00 | 508.00 | 514.00 | 514.00 | 19,500 |
| Aug 15, 2024 | 502.00 | 518.00 | 502.00 | 515.00 | 515.00 | 24,400 |
| Aug 14, 2024 | 502.00 | 509.00 | 489.00 | 502.00 | 502.00 | 31,700 |
| Aug 13, 2024 | 476.00 | 500.00 | 475.00 | 500.00 | 500.00 | 21,500 |
| Aug 9, 2024 | 471.00 | 488.00 | 466.00 | 476.00 | 476.00 | 43,900 |
| Aug 8, 2024 | 446.00 | 474.00 | 446.00 | 469.00 | 469.00 | 18,200 |
| Aug 7, 2024 | 416.00 | 460.00 | 416.00 | 448.00 | 448.00 | 32,000 |
| Aug 6, 2024 | 452.00 | 455.00 | 424.00 | 427.00 | 427.00 | 50,100 |
| Aug 5, 2024 | 468.00 | 468.00 | 410.00 | 410.00 | 410.00 | 126,700 |
| Aug 2, 2024 | 512.00 | 512.00 | 490.00 | 490.00 | 490.00 | 90,800 |
| Aug 1, 2024 | 550.00 | 550.00 | 515.00 | 517.00 | 517.00 | 91,700 |
| Jul 31, 2024 | 539.00 | 545.00 | 531.00 | 544.00 | 544.00 | 116,400 |
| Jul 30, 2024 | 575.00 | 590.00 | 572.00 | 586.00 | 586.00 | 68,600 |
| Jul 29, 2024 | 556.00 | 575.00 | 556.00 | 575.00 | 575.00 | 22,000 |
| Jul 26, 2024 | 545.00 | 558.00 | 545.00 | 556.00 | 556.00 | 21,800 |
| Jul 25, 2024 | 566.00 | 566.00 | 547.00 | 549.00 | 549.00 | 59,100 |
| Jul 24, 2024 | 565.00 | 574.00 | 558.00 | 561.00 | 561.00 | 39,300 |
| Jul 23, 2024 | 563.00 | 573.00 | 562.00 | 564.00 | 564.00 | 15,000 |
| Jul 22, 2024 | 567.00 | 568.00 | 560.00 | 563.00 | 563.00 | 41,300 |
| Jul 19, 2024 | 574.00 | 574.00 | 568.00 | 569.00 | 569.00 | 31,800 |
| Jul 18, 2024 | 569.00 | 584.00 | 569.00 | 571.00 | 571.00 | 29,800 |
| Jul 17, 2024 | 573.00 | 577.00 | 569.00 | 572.00 | 572.00 | 34,000 |
| Jul 16, 2024 | 574.00 | 574.00 | 567.00 | 568.00 | 568.00 | 16,200 |
| Jul 12, 2024 | 562.00 | 578.00 | 562.00 | 572.00 | 572.00 | 25,900 |
| Jul 11, 2024 | 568.00 | 570.00 | 555.00 | 570.00 | 570.00 | 42,700 |
| Jul 10, 2024 | 581.00 | 581.00 | 565.00 | 569.00 | 569.00 | 27,400 |
| Jul 9, 2024 | 582.00 | 582.00 | 571.00 | 579.00 | 579.00 | 24,800 |
| Jul 8, 2024 | 579.00 | 581.00 | 574.00 | 581.00 | 581.00 | 24,800 |
| Jul 5, 2024 | 575.00 | 580.00 | 565.00 | 571.00 | 571.00 | 35,800 |
| Jul 4, 2024 | 581.00 | 581.00 | 575.00 | 578.00 | 578.00 | 20,300 |
| Jul 3, 2024 | 581.00 | 583.00 | 577.00 | 581.00 | 581.00 | 16,700 |
| Jul 2, 2024 | 586.00 | 586.00 | 571.00 | 579.00 | 579.00 | 28,200 |
| Jul 1, 2024 | 599.00 | 599.00 | 580.00 | 580.00 | 580.00 | 54,800 |
| Jun 28, 2024 | 604.00 | 604.00 | 593.00 | 594.00 | 594.00 | 24,400 |
| Jun 27, 2024 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 13,300 |
| Jun 26, 2024 | 596.00 | 607.00 | 595.00 | 596.00 | 596.00 | 33,700 |
| Jun 25, 2024 | 605.00 | 609.00 | 596.00 | 596.00 | 596.00 | 20,900 |
| Jun 24, 2024 | 596.00 | 605.00 | 595.00 | 605.00 | 605.00 | 7,500 |
| Jun 21, 2024 | 604.00 | 605.00 | 595.00 | 595.00 | 595.00 | 43,400 |
| Jun 20, 2024 | 601.00 | 611.00 | 595.00 | 601.00 | 601.00 | 17,400 |
| Jun 19, 2024 | 610.00 | 617.00 | 600.00 | 601.00 | 601.00 | 47,300 |
| Jun 18, 2024 | 613.00 | 620.00 | 611.00 | 613.00 | 613.00 | 14,500 |
| Jun 17, 2024 | 613.00 | 617.00 | 608.00 | 610.00 | 610.00 | 8,700 |
| Jun 14, 2024 | 607.00 | 620.00 | 607.00 | 617.00 | 617.00 | 18,500 |
| Jun 13, 2024 | 618.00 | 622.00 | 615.00 | 615.00 | 615.00 | 8,200 |
| Jun 12, 2024 | 617.00 | 625.00 | 617.00 | 618.00 | 618.00 | 7,400 |
| Jun 11, 2024 | 618.00 | 628.00 | 611.00 | 620.00 | 620.00 | 14,700 |
| Jun 10, 2024 | 615.00 | 625.00 | 614.00 | 620.00 | 620.00 | 11,700 |
| Jun 7, 2024 | 614.00 | 627.00 | 614.00 | 624.00 | 624.00 | 10,000 |
| Jun 6, 2024 | 624.00 | 624.00 | 612.00 | 613.00 | 613.00 | 10,900 |
| Jun 5, 2024 | 631.00 | 631.00 | 620.00 | 623.00 | 623.00 | 9,400 |
| Jun 4, 2024 | 613.00 | 636.00 | 612.00 | 633.00 | 633.00 | 37,800 |
| Jun 3, 2024 | 615.00 | 615.00 | 605.00 | 613.00 | 613.00 | 17,000 |
| May 31, 2024 | 595.00 | 613.00 | 595.00 | 606.00 | 606.00 | 24,700 |
| May 30, 2024 | 591.00 | 602.00 | 584.00 | 597.00 | 597.00 | 38,200 |
| May 29, 2024 | 616.00 | 616.00 | 593.00 | 593.00 | 593.00 | 50,100 |
| May 28, 2024 | 613.00 | 628.00 | 612.00 | 612.00 | 612.00 | 13,300 |
Related Tickers
T1I.SG Tamburi Investment Partners SpA
7.89
+0.13%
ANI.DU Amundi SA
73.30
+0.14%
ZFS.F Fiera Capital Corporation
3.6000
-0.55%
MIFT.TA Millennium Food Tech Limited Partnership
232.40
-0.04%
VONHF Vontobel Holding AG
69.62
0.00%
LMS.L LMS Capital Ord
19.60
-1.47%
1IV.SG St James's Place PLC
13.12
+0.77%
BIMT.TA Bio Meat Foodtech - Limited Partnership
20.90
+0.48%
KB9.F KBC Ancora SA
62.90
0.00%
600120.SS ZHEJIANG ORIENT
5.59
-1.58%