Tokyo - Delayed Quote JPY
Toei Animation Co.,Ltd. (4816.T)
3,305.00
0.00
(0.00%)
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 | 3,310.00 | 3,355.00 | 3,270.00 | 3,305.00 | 3,305.00 | 143,700 |
Jun 12, 2025 | 3,290.00 | 3,320.00 | 3,265.00 | 3,305.00 | 3,305.00 | 159,400 |
Jun 11, 2025 | 3,325.00 | 3,330.00 | 3,260.00 | 3,275.00 | 3,275.00 | 180,500 |
Jun 10, 2025 | 3,280.00 | 3,330.00 | 3,265.00 | 3,285.00 | 3,285.00 | 224,700 |
Jun 9, 2025 | 3,240.00 | 3,285.00 | 3,205.00 | 3,255.00 | 3,255.00 | 295,600 |
Jun 6, 2025 | 3,190.00 | 3,200.00 | 3,150.00 | 3,195.00 | 3,195.00 | 247,600 |
Jun 5, 2025 | 3,090.00 | 3,225.00 | 3,075.00 | 3,190.00 | 3,190.00 | 477,500 |
Jun 4, 2025 | 3,040.00 | 3,065.00 | 3,030.00 | 3,060.00 | 3,060.00 | 225,100 |
Jun 3, 2025 | 3,060.00 | 3,080.00 | 3,020.00 | 3,030.00 | 3,030.00 | 321,500 |
Jun 2, 2025 | 3,195.00 | 3,220.00 | 3,040.00 | 3,060.00 | 3,060.00 | 665,300 |
May 30, 2025 | 3,050.00 | 3,180.00 | 3,045.00 | 3,125.00 | 3,125.00 | 413,700 |
May 29, 2025 | 3,065.00 | 3,075.00 | 3,040.00 | 3,050.00 | 3,050.00 | 221,300 |
May 28, 2025 | 3,150.00 | 3,160.00 | 3,055.00 | 3,055.00 | 3,055.00 | 358,000 |
May 27, 2025 | 3,150.00 | 3,185.00 | 3,115.00 | 3,135.00 | 3,135.00 | 288,700 |
May 26, 2025 | 3,105.00 | 3,170.00 | 3,090.00 | 3,145.00 | 3,145.00 | 172,800 |
May 23, 2025 | 3,110.00 | 3,170.00 | 3,095.00 | 3,120.00 | 3,120.00 | 313,300 |
May 22, 2025 | 3,005.00 | 3,135.00 | 3,000.00 | 3,090.00 | 3,090.00 | 352,900 |
May 21, 2025 | 3,205.00 | 3,230.00 | 3,075.00 | 3,075.00 | 3,075.00 | 522,800 |
May 20, 2025 | 3,365.00 | 3,380.00 | 3,170.00 | 3,225.00 | 3,225.00 | 622,600 |
May 19, 2025 | 3,280.00 | 3,485.00 | 3,175.00 | 3,375.00 | 3,375.00 | 992,800 |
May 16, 2025 | 3,225.00 | 3,295.00 | 3,215.00 | 3,295.00 | 3,295.00 | 571,400 |
May 15, 2025 | 3,180.00 | 3,210.00 | 3,120.00 | 3,200.00 | 3,200.00 | 644,300 |
May 14, 2025 | 3,180.00 | 3,255.00 | 3,135.00 | 3,250.00 | 3,250.00 | 298,300 |
May 13, 2025 | 3,220.00 | 3,270.00 | 3,200.00 | 3,210.00 | 3,210.00 | 328,800 |
May 12, 2025 | 3,310.00 | 3,310.00 | 3,190.00 | 3,200.00 | 3,200.00 | 216,400 |
May 9, 2025 | 3,235.00 | 3,310.00 | 3,170.00 | 3,270.00 | 3,270.00 | 367,300 |
May 8, 2025 | 3,210.00 | 3,260.00 | 3,185.00 | 3,235.00 | 3,235.00 | 235,700 |
May 7, 2025 | 3,155.00 | 3,225.00 | 3,080.00 | 3,200.00 | 3,200.00 | 1,039,500 |
May 2, 2025 | 3,360.00 | 3,365.00 | 3,250.00 | 3,325.00 | 3,325.00 | 324,900 |
May 1, 2025 | 3,490.00 | 3,500.00 | 3,350.00 | 3,390.00 | 3,390.00 | 187,600 |
Apr 30, 2025 | 3,430.00 | 3,500.00 | 3,385.00 | 3,460.00 | 3,460.00 | 259,700 |
Apr 28, 2025 | 3,350.00 | 3,390.00 | 3,335.00 | 3,385.00 | 3,385.00 | 182,100 |
Apr 25, 2025 | 3,395.00 | 3,415.00 | 3,355.00 | 3,380.00 | 3,380.00 | 201,200 |
Apr 24, 2025 | 3,480.00 | 3,485.00 | 3,360.00 | 3,400.00 | 3,400.00 | 378,500 |
Apr 23, 2025 | 3,655.00 | 3,730.00 | 3,490.00 | 3,530.00 | 3,530.00 | 586,800 |
Apr 22, 2025 | 3,500.00 | 3,705.00 | 3,475.00 | 3,645.00 | 3,645.00 | 774,500 |
Apr 21, 2025 | 3,415.00 | 3,470.00 | 3,390.00 | 3,460.00 | 3,460.00 | 233,400 |
Apr 18, 2025 | 3,350.00 | 3,445.00 | 3,325.00 | 3,410.00 | 3,410.00 | 274,500 |
Apr 17, 2025 | 3,380.00 | 3,415.00 | 3,340.00 | 3,380.00 | 3,380.00 | 348,800 |
Apr 16, 2025 | 3,185.00 | 3,330.00 | 3,165.00 | 3,325.00 | 3,325.00 | 389,500 |
Apr 15, 2025 | 3,250.00 | 3,265.00 | 3,175.00 | 3,195.00 | 3,195.00 | 142,900 |
Apr 14, 2025 | 3,290.00 | 3,290.00 | 3,235.00 | 3,250.00 | 3,250.00 | 150,600 |
Apr 11, 2025 | 3,135.00 | 3,270.00 | 3,125.00 | 3,250.00 | 3,250.00 | 364,000 |
Apr 10, 2025 | 3,125.00 | 3,210.00 | 3,065.00 | 3,205.00 | 3,205.00 | 414,700 |
Apr 9, 2025 | 3,070.00 | 3,080.00 | 2,978.00 | 3,035.00 | 3,035.00 | 299,900 |
Apr 8, 2025 | 3,005.00 | 3,130.00 | 2,986.00 | 3,090.00 | 3,090.00 | 288,600 |
Apr 7, 2025 | 2,925.00 | 3,020.00 | 2,891.00 | 2,909.00 | 2,909.00 | 757,100 |
Apr 4, 2025 | 3,150.00 | 3,195.00 | 3,085.00 | 3,105.00 | 3,105.00 | 535,000 |
Apr 3, 2025 | 2,945.00 | 3,150.00 | 2,941.00 | 3,100.00 | 3,100.00 | 311,600 |
Apr 2, 2025 | 3,090.00 | 3,155.00 | 3,055.00 | 3,140.00 | 3,140.00 | 169,000 |
Apr 1, 2025 | 3,080.00 | 3,100.00 | 3,030.00 | 3,055.00 | 3,055.00 | 155,200 |
Mar 31, 2025 | 3,150.00 | 3,155.00 | 3,065.00 | 3,100.00 | 3,100.00 | 183,900 |
Mar 28, 2025 | 41 Dividend | |||||
Mar 28, 2025 | 3,170.00 | 3,200.00 | 3,145.00 | 3,200.00 | 3,200.00 | 163,900 |
Mar 27, 2025 | 3,225.00 | 3,250.00 | 3,170.00 | 3,210.00 | 3,169.00 | 286,600 |
Mar 26, 2025 | 3,265.00 | 3,270.00 | 3,170.00 | 3,200.00 | 3,159.13 | 309,200 |
Mar 25, 2025 | 3,260.00 | 3,280.00 | 3,230.00 | 3,260.00 | 3,218.36 | 174,200 |
Mar 24, 2025 | 3,295.00 | 3,320.00 | 3,210.00 | 3,230.00 | 3,188.74 | 252,900 |
Mar 21, 2025 | 3,230.00 | 3,290.00 | 3,210.00 | 3,245.00 | 3,203.55 | 288,200 |
Mar 19, 2025 | 3,190.00 | 3,195.00 | 3,150.00 | 3,180.00 | 3,139.38 | 151,100 |
Mar 18, 2025 | 3,125.00 | 3,180.00 | 3,125.00 | 3,155.00 | 3,114.70 | 226,100 |
Mar 17, 2025 | 3,140.00 | 3,160.00 | 3,095.00 | 3,110.00 | 3,070.28 | 191,700 |
Mar 14, 2025 | 3,030.00 | 3,135.00 | 3,030.00 | 3,100.00 | 3,060.41 | 231,900 |
Mar 13, 2025 | 3,030.00 | 3,095.00 | 3,030.00 | 3,030.00 | 2,991.30 | 152,700 |
Mar 12, 2025 | 2,968.00 | 3,040.00 | 2,946.00 | 3,020.00 | 2,981.43 | 413,500 |
Mar 11, 2025 | 2,936.00 | 2,972.00 | 2,878.00 | 2,972.00 | 2,934.04 | 452,500 |
Mar 10, 2025 | 3,115.00 | 3,120.00 | 2,975.00 | 3,000.00 | 2,961.68 | 383,700 |
Mar 7, 2025 | 3,185.00 | 3,190.00 | 3,085.00 | 3,085.00 | 3,045.60 | 236,200 |
Mar 6, 2025 | 3,190.00 | 3,220.00 | 3,180.00 | 3,220.00 | 3,178.87 | 196,300 |
Mar 5, 2025 | 3,210.00 | 3,245.00 | 3,155.00 | 3,185.00 | 3,144.32 | 237,800 |
Mar 4, 2025 | 3,260.00 | 3,280.00 | 3,205.00 | 3,255.00 | 3,213.43 | 152,500 |
Mar 3, 2025 | 3,275.00 | 3,305.00 | 3,200.00 | 3,280.00 | 3,238.11 | 267,600 |
Feb 28, 2025 | 3,280.00 | 3,325.00 | 3,275.00 | 3,295.00 | 3,252.91 | 264,700 |
Feb 27, 2025 | 3,335.00 | 3,365.00 | 3,285.00 | 3,305.00 | 3,262.79 | 240,400 |
Feb 26, 2025 | 3,390.00 | 3,400.00 | 3,300.00 | 3,315.00 | 3,272.66 | 246,000 |
Feb 25, 2025 | 3,425.00 | 3,490.00 | 3,370.00 | 3,400.00 | 3,356.57 | 356,200 |
Feb 21, 2025 | 3,405.00 | 3,465.00 | 3,400.00 | 3,425.00 | 3,381.25 | 159,200 |
Feb 20, 2025 | 3,400.00 | 3,460.00 | 3,390.00 | 3,460.00 | 3,415.81 | 232,100 |
Feb 19, 2025 | 3,355.00 | 3,455.00 | 3,315.00 | 3,415.00 | 3,371.38 | 253,000 |
Feb 18, 2025 | 3,400.00 | 3,405.00 | 3,355.00 | 3,380.00 | 3,336.83 | 117,700 |
Feb 17, 2025 | 3,460.00 | 3,520.00 | 3,360.00 | 3,405.00 | 3,361.51 | 244,200 |
Feb 14, 2025 | 3,465.00 | 3,465.00 | 3,405.00 | 3,420.00 | 3,376.32 | 225,100 |
Feb 13, 2025 | 3,310.00 | 3,505.00 | 3,300.00 | 3,465.00 | 3,420.74 | 652,900 |
Feb 12, 2025 | 3,250.00 | 3,290.00 | 3,210.00 | 3,290.00 | 3,247.98 | 307,200 |
Feb 10, 2025 | 3,190.00 | 3,285.00 | 3,180.00 | 3,240.00 | 3,198.62 | 223,800 |
Feb 7, 2025 | 3,255.00 | 3,265.00 | 3,195.00 | 3,200.00 | 3,159.13 | 251,000 |
Feb 6, 2025 | 3,105.00 | 3,290.00 | 3,100.00 | 3,275.00 | 3,233.17 | 495,100 |
Feb 5, 2025 | 3,155.00 | 3,165.00 | 3,100.00 | 3,110.00 | 3,070.28 | 531,100 |
Feb 4, 2025 | 3,225.00 | 3,250.00 | 3,160.00 | 3,175.00 | 3,134.45 | 568,800 |
Feb 3, 2025 | 3,205.00 | 3,320.00 | 3,170.00 | 3,230.00 | 3,188.74 | 1,054,200 |
Jan 31, 2025 | 3,325.00 | 3,355.00 | 3,135.00 | 3,180.00 | 3,139.38 | 2,622,100 |
Jan 30, 2025 | 3,685.00 | 3,715.00 | 3,620.00 | 3,690.00 | 3,642.87 | 520,100 |
Jan 29, 2025 | 3,600.00 | 3,665.00 | 3,555.00 | 3,630.00 | 3,583.64 | 273,100 |
Jan 28, 2025 | 3,545.00 | 3,685.00 | 3,520.00 | 3,640.00 | 3,593.51 | 418,900 |
Jan 27, 2025 | 3,525.00 | 3,570.00 | 3,490.00 | 3,555.00 | 3,509.59 | 217,200 |
Jan 24, 2025 | 3,420.00 | 3,570.00 | 3,420.00 | 3,510.00 | 3,465.17 | 340,800 |
Jan 23, 2025 | 3,385.00 | 3,485.00 | 3,360.00 | 3,460.00 | 3,415.81 | 324,700 |
Jan 22, 2025 | 3,300.00 | 3,355.00 | 3,260.00 | 3,345.00 | 3,302.28 | 345,200 |
Jan 21, 2025 | 3,275.00 | 3,280.00 | 3,185.00 | 3,250.00 | 3,208.49 | 309,700 |
Jan 20, 2025 | 3,260.00 | 3,315.00 | 3,255.00 | 3,280.00 | 3,238.11 | 129,100 |
Jan 17, 2025 | 3,340.00 | 3,340.00 | 3,235.00 | 3,275.00 | 3,233.17 | 172,400 |
Jan 16, 2025 | 3,360.00 | 3,385.00 | 3,315.00 | 3,340.00 | 3,297.34 | 218,300 |
Jan 15, 2025 | 3,365.00 | 3,390.00 | 3,325.00 | 3,380.00 | 3,336.83 | 207,500 |
Jan 14, 2025 | 3,300.00 | 3,390.00 | 3,265.00 | 3,345.00 | 3,302.28 | 388,200 |
Jan 10, 2025 | 3,440.00 | 3,440.00 | 3,350.00 | 3,370.00 | 3,326.96 | 316,600 |
Jan 9, 2025 | 3,410.00 | 3,455.00 | 3,375.00 | 3,445.00 | 3,401.00 | 247,500 |
Jan 8, 2025 | 3,390.00 | 3,465.00 | 3,315.00 | 3,465.00 | 3,420.74 | 361,400 |
Jan 7, 2025 | 3,550.00 | 3,575.00 | 3,480.00 | 3,490.00 | 3,445.42 | 299,900 |
Jan 6, 2025 | 3,545.00 | 3,560.00 | 3,480.00 | 3,480.00 | 3,435.55 | 285,800 |
Dec 30, 2024 | 3,580.00 | 3,585.00 | 3,525.00 | 3,535.00 | 3,489.85 | 170,000 |
Dec 27, 2024 | 3,545.00 | 3,580.00 | 3,510.00 | 3,545.00 | 3,499.72 | 179,500 |
Dec 26, 2024 | 3,520.00 | 3,570.00 | 3,515.00 | 3,535.00 | 3,489.85 | 199,000 |
Dec 25, 2024 | 3,560.00 | 3,575.00 | 3,530.00 | 3,565.00 | 3,519.47 | 112,500 |
Dec 24, 2024 | 3,720.00 | 3,730.00 | 3,555.00 | 3,585.00 | 3,539.21 | 206,200 |
Dec 23, 2024 | 3,690.00 | 3,720.00 | 3,660.00 | 3,680.00 | 3,633.00 | 208,300 |
Dec 20, 2024 | 3,665.00 | 3,710.00 | 3,600.00 | 3,640.00 | 3,593.51 | 410,700 |
Dec 19, 2024 | 3,735.00 | 3,765.00 | 3,660.00 | 3,695.00 | 3,647.81 | 305,600 |
Dec 18, 2024 | 3,765.00 | 3,815.00 | 3,735.00 | 3,780.00 | 3,731.72 | 280,600 |
Dec 17, 2024 | 3,775.00 | 3,825.00 | 3,725.00 | 3,755.00 | 3,707.04 | 298,700 |
Dec 16, 2024 | 3,705.00 | 3,795.00 | 3,680.00 | 3,775.00 | 3,726.78 | 262,300 |
Dec 13, 2024 | 3,570.00 | 3,740.00 | 3,570.00 | 3,740.00 | 3,692.23 | 467,300 |
Dec 12, 2024 | 3,570.00 | 3,610.00 | 3,570.00 | 3,570.00 | 3,524.40 | 204,300 |
Dec 11, 2024 | 3,630.00 | 3,665.00 | 3,595.00 | 3,630.00 | 3,583.64 | 160,100 |
Dec 10, 2024 | 3,615.00 | 3,635.00 | 3,570.00 | 3,630.00 | 3,583.64 | 214,900 |
Dec 9, 2024 | 3,575.00 | 3,625.00 | 3,560.00 | 3,570.00 | 3,524.40 | 186,700 |
Dec 6, 2024 | 3,650.00 | 3,675.00 | 3,550.00 | 3,575.00 | 3,529.34 | 164,600 |
Dec 5, 2024 | 3,590.00 | 3,715.00 | 3,590.00 | 3,650.00 | 3,603.38 | 331,500 |
Dec 4, 2024 | 3,640.00 | 3,670.00 | 3,570.00 | 3,615.00 | 3,568.83 | 209,300 |
Dec 3, 2024 | 3,600.00 | 3,660.00 | 3,565.00 | 3,630.00 | 3,583.64 | 274,100 |
Dec 2, 2024 | 3,625.00 | 3,635.00 | 3,530.00 | 3,570.00 | 3,524.40 | 229,100 |
Nov 29, 2024 | 3,560.00 | 3,660.00 | 3,555.00 | 3,635.00 | 3,588.57 | 298,500 |
Nov 28, 2024 | 3,545.00 | 3,580.00 | 3,515.00 | 3,560.00 | 3,514.53 | 220,600 |
Nov 27, 2024 | 3,620.00 | 3,645.00 | 3,525.00 | 3,565.00 | 3,519.47 | 263,900 |
Nov 26, 2024 | 3,640.00 | 3,680.00 | 3,595.00 | 3,625.00 | 3,578.70 | 187,400 |
Nov 25, 2024 | 3,675.00 | 3,700.00 | 3,645.00 | 3,665.00 | 3,618.19 | 225,500 |
Nov 22, 2024 | 3,690.00 | 3,700.00 | 3,600.00 | 3,680.00 | 3,633.00 | 249,700 |
Nov 21, 2024 | 3,640.00 | 3,685.00 | 3,570.00 | 3,645.00 | 3,598.44 | 448,800 |
Nov 20, 2024 | 3,565.00 | 3,725.00 | 3,550.00 | 3,645.00 | 3,598.44 | 755,600 |
Nov 19, 2024 | 3,550.00 | 3,570.00 | 3,500.00 | 3,530.00 | 3,484.91 | 269,900 |
Nov 18, 2024 | 3,450.00 | 3,560.00 | 3,450.00 | 3,545.00 | 3,499.72 | 232,400 |
Nov 15, 2024 | 3,605.00 | 3,605.00 | 3,440.00 | 3,485.00 | 3,440.49 | 439,400 |
Nov 14, 2024 | 3,585.00 | 3,625.00 | 3,555.00 | 3,605.00 | 3,558.95 | 473,100 |
Nov 13, 2024 | 3,585.00 | 3,605.00 | 3,505.00 | 3,545.00 | 3,499.72 | 486,900 |
Nov 12, 2024 | 3,525.00 | 3,570.00 | 3,520.00 | 3,535.00 | 3,489.85 | 414,300 |
Nov 11, 2024 | 3,505.00 | 3,525.00 | 3,485.00 | 3,495.00 | 3,450.36 | 249,400 |
Nov 8, 2024 | 3,460.00 | 3,530.00 | 3,440.00 | 3,490.00 | 3,445.42 | 460,700 |
Nov 7, 2024 | 3,450.00 | 3,500.00 | 3,415.00 | 3,480.00 | 3,435.55 | 339,600 |
Nov 6, 2024 | 3,430.00 | 3,450.00 | 3,385.00 | 3,405.00 | 3,361.51 | 432,000 |
Nov 5, 2024 | 3,460.00 | 3,490.00 | 3,380.00 | 3,420.00 | 3,376.32 | 245,700 |
Nov 1, 2024 | 3,450.00 | 3,550.00 | 3,400.00 | 3,430.00 | 3,386.19 | 619,300 |
Oct 31, 2024 | 3,550.00 | 3,555.00 | 3,420.00 | 3,480.00 | 3,435.55 | 1,250,300 |
Oct 30, 2024 | 3,350.00 | 3,475.00 | 3,295.00 | 3,475.00 | 3,430.62 | 1,801,400 |
Oct 29, 2024 | 3,290.00 | 3,350.00 | 3,225.00 | 3,350.00 | 3,307.21 | 1,602,300 |
Oct 28, 2024 | 3,200.00 | 3,260.00 | 3,195.00 | 3,250.00 | 3,208.49 | 368,000 |
Oct 25, 2024 | 3,260.00 | 3,260.00 | 3,160.00 | 3,185.00 | 3,144.32 | 192,300 |
Oct 24, 2024 | 3,195.00 | 3,270.00 | 3,165.00 | 3,240.00 | 3,198.62 | 888,100 |
Oct 23, 2024 | 3,140.00 | 3,175.00 | 3,095.00 | 3,140.00 | 3,099.89 | 247,200 |
Oct 22, 2024 | 3,200.00 | 3,200.00 | 3,115.00 | 3,140.00 | 3,099.89 | 251,500 |
Oct 21, 2024 | 3,055.00 | 3,145.00 | 3,055.00 | 3,130.00 | 3,090.02 | 286,200 |
Oct 18, 2024 | 3,095.00 | 3,135.00 | 3,025.00 | 3,040.00 | 3,001.17 | 178,200 |
Oct 17, 2024 | 3,040.00 | 3,100.00 | 3,025.00 | 3,075.00 | 3,035.72 | 225,200 |
Oct 16, 2024 | 3,100.00 | 3,115.00 | 3,035.00 | 3,040.00 | 3,001.17 | 267,400 |
Oct 15, 2024 | 3,225.00 | 3,230.00 | 3,095.00 | 3,110.00 | 3,070.28 | 377,400 |
Oct 11, 2024 | 3,220.00 | 3,240.00 | 3,190.00 | 3,225.00 | 3,183.81 | 205,800 |
Oct 10, 2024 | 3,270.00 | 3,300.00 | 3,200.00 | 3,240.00 | 3,198.62 | 526,000 |
Oct 9, 2024 | 3,135.00 | 3,210.00 | 3,120.00 | 3,190.00 | 3,149.26 | 254,200 |
Oct 8, 2024 | 3,125.00 | 3,155.00 | 3,105.00 | 3,110.00 | 3,070.28 | 132,800 |
Oct 7, 2024 | 3,115.00 | 3,190.00 | 3,090.00 | 3,150.00 | 3,109.77 | 310,000 |
Oct 4, 2024 | 3,025.00 | 3,085.00 | 3,005.00 | 3,025.00 | 2,986.36 | 268,500 |
Oct 3, 2024 | 3,045.00 | 3,050.00 | 2,978.00 | 2,978.00 | 2,939.96 | 145,200 |
Oct 2, 2024 | 3,005.00 | 3,020.00 | 2,940.00 | 2,984.00 | 2,945.89 | 345,800 |
Oct 1, 2024 | 3,015.00 | 3,055.00 | 2,966.00 | 3,050.00 | 3,011.04 | 457,500 |
Sep 30, 2024 | 2,991.00 | 3,080.00 | 2,987.00 | 3,025.00 | 2,986.36 | 614,000 |
Sep 27, 2024 | 3,175.00 | 3,190.00 | 3,080.00 | 3,090.00 | 3,050.53 | 408,800 |
Sep 26, 2024 | 3,125.00 | 3,195.00 | 3,080.00 | 3,175.00 | 3,134.45 | 286,300 |
Sep 25, 2024 | 3,105.00 | 3,130.00 | 3,070.00 | 3,110.00 | 3,070.28 | 210,800 |
Sep 24, 2024 | 3,270.00 | 3,270.00 | 3,130.00 | 3,135.00 | 3,094.96 | 332,000 |
Sep 20, 2024 | 3,260.00 | 3,265.00 | 3,200.00 | 3,255.00 | 3,213.43 | 474,100 |
Sep 19, 2024 | 3,270.00 | 3,355.00 | 3,185.00 | 3,235.00 | 3,193.68 | 500,100 |
Sep 18, 2024 | 3,240.00 | 3,260.00 | 3,200.00 | 3,250.00 | 3,208.49 | 336,300 |
Sep 17, 2024 | 3,220.00 | 3,245.00 | 3,200.00 | 3,235.00 | 3,193.68 | 276,000 |
Sep 13, 2024 | 3,265.00 | 3,340.00 | 3,205.00 | 3,225.00 | 3,183.81 | 526,700 |
Sep 12, 2024 | 3,200.00 | 3,265.00 | 3,175.00 | 3,225.00 | 3,183.81 | 706,500 |
Sep 11, 2024 | 3,215.00 | 3,225.00 | 3,125.00 | 3,160.00 | 3,119.64 | 376,900 |
Sep 10, 2024 | 3,130.00 | 3,240.00 | 3,090.00 | 3,180.00 | 3,139.38 | 587,500 |
Sep 9, 2024 | 3,030.00 | 3,110.00 | 3,010.00 | 3,080.00 | 3,040.66 | 264,700 |
Sep 6, 2024 | 3,130.00 | 3,195.00 | 3,055.00 | 3,075.00 | 3,035.72 | 342,000 |
Sep 5, 2024 | 3,105.00 | 3,135.00 | 3,030.00 | 3,095.00 | 3,055.47 | 490,100 |
Sep 4, 2024 | 3,145.00 | 3,195.00 | 3,110.00 | 3,175.00 | 3,134.45 | 513,500 |
Sep 3, 2024 | 3,115.00 | 3,180.00 | 3,095.00 | 3,160.00 | 3,119.64 | 348,200 |
Sep 2, 2024 | 3,155.00 | 3,175.00 | 3,110.00 | 3,115.00 | 3,075.21 | 377,100 |
Aug 30, 2024 | 3,160.00 | 3,175.00 | 3,085.00 | 3,125.00 | 3,085.09 | 411,900 |
Aug 29, 2024 | 3,140.00 | 3,160.00 | 3,050.00 | 3,090.00 | 3,050.53 | 455,800 |
Aug 28, 2024 | 3,070.00 | 3,185.00 | 3,070.00 | 3,165.00 | 3,124.57 | 872,200 |
Aug 27, 2024 | 2,967.00 | 3,010.00 | 2,860.00 | 3,010.00 | 2,971.55 | 405,800 |
Aug 26, 2024 | 2,994.00 | 2,994.00 | 2,929.00 | 2,940.00 | 2,902.45 | 248,500 |
Aug 23, 2024 | 2,970.00 | 3,005.00 | 2,925.00 | 2,998.00 | 2,959.71 | 313,600 |
Aug 22, 2024 | 2,996.00 | 3,010.00 | 2,932.00 | 2,970.00 | 2,932.07 | 373,700 |
Aug 21, 2024 | 2,970.00 | 3,025.00 | 2,940.00 | 3,010.00 | 2,971.55 | 310,200 |
Aug 20, 2024 | 2,929.00 | 3,035.00 | 2,927.00 | 3,015.00 | 2,976.49 | 521,400 |
Aug 19, 2024 | 2,941.00 | 2,975.00 | 2,881.00 | 2,918.00 | 2,880.73 | 449,800 |
Aug 16, 2024 | 2,855.00 | 2,950.00 | 2,846.00 | 2,937.00 | 2,899.49 | 619,000 |
Aug 15, 2024 | 2,860.00 | 2,870.00 | 2,811.00 | 2,819.00 | 2,782.99 | 406,200 |
Aug 14, 2024 | 2,793.00 | 2,842.00 | 2,750.00 | 2,830.00 | 2,793.85 | 257,200 |
Aug 13, 2024 | 2,849.00 | 2,874.00 | 2,770.00 | 2,793.00 | 2,757.33 | 672,500 |
Aug 9, 2024 | 2,735.00 | 2,800.00 | 2,692.00 | 2,799.00 | 2,763.25 | 719,100 |
Aug 8, 2024 | 2,550.00 | 2,719.00 | 2,541.00 | 2,685.00 | 2,650.71 | 662,800 |
Aug 7, 2024 | 2,485.00 | 2,604.00 | 2,467.00 | 2,546.00 | 2,513.48 | 523,100 |
Aug 6, 2024 | 2,356.00 | 2,510.00 | 2,340.00 | 2,509.00 | 2,476.95 | 555,500 |
Aug 5, 2024 | 2,365.00 | 2,503.00 | 2,341.00 | 2,359.00 | 2,328.87 | 1,020,000 |
Aug 2, 2024 | 2,598.00 | 2,648.00 | 2,456.00 | 2,456.00 | 2,424.63 | 773,600 |
Aug 1, 2024 | 2,660.00 | 2,674.00 | 2,528.00 | 2,598.00 | 2,564.82 | 1,554,400 |
Jul 31, 2024 | 2,322.00 | 2,350.00 | 2,260.00 | 2,339.00 | 2,309.13 | 404,000 |
Jul 30, 2024 | 2,311.00 | 2,338.00 | 2,264.00 | 2,338.00 | 2,308.14 | 193,900 |
Jul 29, 2024 | 2,287.00 | 2,312.00 | 2,252.00 | 2,309.00 | 2,279.51 | 280,400 |
Jul 26, 2024 | 2,251.00 | 2,311.00 | 2,231.00 | 2,233.00 | 2,204.48 | 224,800 |
Jul 25, 2024 | 2,268.00 | 2,277.00 | 2,240.00 | 2,246.00 | 2,217.31 | 221,100 |
Jul 24, 2024 | 2,330.00 | 2,340.00 | 2,280.00 | 2,288.00 | 2,258.78 | 190,700 |
Jul 23, 2024 | 2,334.00 | 2,370.00 | 2,318.00 | 2,341.00 | 2,311.10 | 351,700 |
Jul 22, 2024 | 2,392.00 | 2,407.00 | 2,344.00 | 2,377.00 | 2,346.64 | 209,700 |
Jul 19, 2024 | 2,381.00 | 2,424.00 | 2,363.00 | 2,387.00 | 2,356.51 | 288,400 |
Jul 18, 2024 | 2,445.00 | 2,483.00 | 2,358.00 | 2,395.00 | 2,364.41 | 506,300 |
Jul 17, 2024 | 2,412.00 | 2,473.00 | 2,412.00 | 2,444.00 | 2,412.78 | 412,000 |
Jul 16, 2024 | 2,510.00 | 2,519.00 | 2,375.00 | 2,382.00 | 2,351.58 | 643,800 |
Jul 12, 2024 | 2,493.00 | 2,552.00 | 2,482.00 | 2,535.00 | 2,502.62 | 421,300 |
Jul 11, 2024 | 2,475.00 | 2,527.00 | 2,464.00 | 2,522.00 | 2,489.79 | 593,500 |
Jul 10, 2024 | 2,485.00 | 2,530.00 | 2,394.00 | 2,441.00 | 2,409.82 | 462,600 |
Jul 9, 2024 | 2,520.00 | 2,522.00 | 2,444.00 | 2,490.00 | 2,458.20 | 401,200 |
Jul 8, 2024 | 2,483.00 | 2,509.00 | 2,366.00 | 2,493.00 | 2,461.16 | 1,151,200 |
Jul 5, 2024 | 2,488.00 | 2,506.00 | 2,425.00 | 2,464.00 | 2,432.53 | 313,100 |
Jul 4, 2024 | 2,477.00 | 2,498.00 | 2,451.00 | 2,479.00 | 2,447.34 | 268,400 |
Jul 3, 2024 | 2,484.00 | 2,510.00 | 2,456.00 | 2,477.00 | 2,445.36 | 357,700 |
Jul 2, 2024 | 2,477.00 | 2,515.00 | 2,436.00 | 2,515.00 | 2,482.88 | 515,100 |
Jul 1, 2024 | 2,542.00 | 2,543.00 | 2,432.00 | 2,436.00 | 2,404.89 | 558,300 |
Jun 28, 2024 | 2,486.00 | 2,569.00 | 2,467.00 | 2,492.00 | 2,460.17 | 630,800 |
Jun 27, 2024 | 2,458.00 | 2,478.00 | 2,425.00 | 2,436.00 | 2,404.89 | 314,600 |
Jun 26, 2024 | 2,402.00 | 2,492.00 | 2,402.00 | 2,465.00 | 2,433.52 | 572,100 |
Jun 25, 2024 | 2,308.00 | 2,394.00 | 2,296.00 | 2,394.00 | 2,363.42 | 332,800 |
Jun 24, 2024 | 2,337.00 | 2,349.00 | 2,279.00 | 2,301.00 | 2,271.61 | 201,800 |
Jun 21, 2024 | 2,284.00 | 2,340.00 | 2,261.00 | 2,291.00 | 2,261.74 | 473,400 |
Jun 20, 2024 | 2,208.00 | 2,338.00 | 2,208.00 | 2,312.00 | 2,282.47 | 623,800 |
Jun 19, 2024 | 2,200.00 | 2,212.00 | 2,176.00 | 2,193.00 | 2,164.99 | 228,600 |
Jun 18, 2024 | 2,190.00 | 2,228.00 | 2,185.00 | 2,212.00 | 2,183.75 | 235,400 |
Jun 17, 2024 | 2,187.00 | 2,232.00 | 2,171.00 | 2,223.00 | 2,194.61 | 272,100 |
Jun 14, 2024 | 2,188.00 | 2,219.00 | 2,145.00 | 2,213.00 | 2,184.73 | 321,400 |
Jun 13, 2024 | 2,220.00 | 2,244.00 | 2,180.00 | 2,186.00 | 2,158.08 | 392,600 |
Related Tickers
9605.T Toei Company, Ltd.
4,950.00
+1.12%
WA4.MU Warner Music Group Corp
22.70
-1.90%
MUF.SG Manchester United PLC
14.86
-0.34%
NFC.SG Netflix Inc
1,046.60
-0.29%
WDP.F The Walt Disney Company
101.94
-0.68%
J5A.SG Warner Bros.Discovery Inc
8.66
-1.59%
NFLX Netflix, Inc.
1,212.15
-0.24%
WBD Warner Bros. Discovery, Inc.
10.03
-1.28%
DIS The Walt Disney Company
117.94
-0.56%