Tokyo - Delayed Quote JPY
Liberta Co.,Ltd. (4935.T)
1,255.00
-8.00
(-0.63%)
As of 12:59:28 PM 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 8, 2025 | 1,263.00 | 1,278.00 | 1,243.00 | 1,255.00 | 1,255.00 | 40,900 |
| May 7, 2025 | 1,232.00 | 1,290.00 | 1,232.00 | 1,263.00 | 1,263.00 | 78,200 |
| May 2, 2025 | 1,233.00 | 1,251.00 | 1,220.00 | 1,229.00 | 1,229.00 | 44,200 |
| May 1, 2025 | 1,266.00 | 1,278.00 | 1,223.00 | 1,237.00 | 1,237.00 | 105,700 |
| Apr 30, 2025 | 1,279.00 | 1,297.00 | 1,250.00 | 1,280.00 | 1,280.00 | 68,300 |
| Apr 28, 2025 | 1,262.00 | 1,281.00 | 1,248.00 | 1,273.00 | 1,273.00 | 43,700 |
| Apr 25, 2025 | 1,268.00 | 1,304.00 | 1,247.00 | 1,267.00 | 1,267.00 | 88,000 |
| Apr 24, 2025 | 1,291.00 | 1,307.00 | 1,266.00 | 1,266.00 | 1,266.00 | 50,700 |
| Apr 23, 2025 | 1,320.00 | 1,320.00 | 1,260.00 | 1,286.00 | 1,286.00 | 74,900 |
| Apr 22, 2025 | 1,302.00 | 1,333.00 | 1,286.00 | 1,290.00 | 1,290.00 | 82,200 |
| Apr 21, 2025 | 1,337.00 | 1,409.00 | 1,300.00 | 1,330.00 | 1,330.00 | 223,300 |
| Apr 18, 2025 | 1,232.00 | 1,362.00 | 1,232.00 | 1,332.00 | 1,332.00 | 228,200 |
| Apr 17, 2025 | 1,230.00 | 1,256.00 | 1,212.00 | 1,232.00 | 1,232.00 | 48,700 |
| Apr 16, 2025 | 1,208.00 | 1,280.00 | 1,200.00 | 1,230.00 | 1,230.00 | 110,700 |
| Apr 15, 2025 | 1,213.00 | 1,232.00 | 1,207.00 | 1,207.00 | 1,207.00 | 28,800 |
| Apr 14, 2025 | 1,215.00 | 1,238.00 | 1,204.00 | 1,213.00 | 1,213.00 | 73,100 |
| Apr 11, 2025 | 1,155.00 | 1,225.00 | 1,150.00 | 1,210.00 | 1,210.00 | 88,700 |
| Apr 10, 2025 | 1,190.00 | 1,200.00 | 1,158.00 | 1,170.00 | 1,170.00 | 78,000 |
| Apr 9, 2025 | 1,119.00 | 1,149.00 | 1,071.00 | 1,100.00 | 1,100.00 | 69,400 |
| Apr 8, 2025 | 1,120.00 | 1,159.00 | 1,111.00 | 1,149.00 | 1,149.00 | 114,500 |
| Apr 7, 2025 | 996.00 | 1,073.00 | 974.00 | 1,000.00 | 1,000.00 | 200,900 |
| Apr 4, 2025 | 1,149.00 | 1,190.00 | 1,096.00 | 1,132.00 | 1,132.00 | 221,100 |
| Apr 3, 2025 | 1,086.00 | 1,196.00 | 1,086.00 | 1,168.00 | 1,168.00 | 171,900 |
| Apr 2, 2025 | 1,301.00 | 1,309.00 | 1,206.00 | 1,206.00 | 1,206.00 | 205,300 |
| Apr 1, 2025 | 1,219.00 | 1,269.00 | 1,203.00 | 1,262.00 | 1,262.00 | 94,800 |
| Mar 31, 2025 | 1,212.00 | 1,235.00 | 1,186.00 | 1,210.00 | 1,210.00 | 173,700 |
| Mar 28, 2025 | 1,310.00 | 1,313.00 | 1,228.00 | 1,266.00 | 1,266.00 | 318,500 |
| Mar 27, 2025 | 1,560.00 | 1,576.00 | 1,323.00 | 1,340.00 | 1,340.00 | 1,309,700 |
| Mar 26, 2025 | 1,380.00 | 1,380.00 | 1,321.00 | 1,340.00 | 1,340.00 | 62,800 |
| Mar 25, 2025 | 1,324.00 | 1,384.00 | 1,305.00 | 1,371.00 | 1,371.00 | 81,400 |
| Mar 24, 2025 | 1,385.00 | 1,385.00 | 1,320.00 | 1,321.00 | 1,321.00 | 75,500 |
| Mar 21, 2025 | 1,423.00 | 1,449.00 | 1,365.00 | 1,393.00 | 1,393.00 | 131,400 |
| Mar 19, 2025 | 1,370.00 | 1,390.00 | 1,355.00 | 1,367.00 | 1,367.00 | 33,200 |
| Mar 18, 2025 | 1,369.00 | 1,396.00 | 1,343.00 | 1,371.00 | 1,371.00 | 44,200 |
| Mar 17, 2025 | 1,410.00 | 1,447.00 | 1,351.00 | 1,367.00 | 1,367.00 | 79,300 |
| Mar 14, 2025 | 1,396.00 | 1,419.00 | 1,355.00 | 1,381.00 | 1,381.00 | 88,500 |
| Mar 13, 2025 | 1,378.00 | 1,400.00 | 1,332.00 | 1,400.00 | 1,400.00 | 70,200 |
| Mar 12, 2025 | 1,312.00 | 1,385.00 | 1,310.00 | 1,354.00 | 1,354.00 | 79,700 |
| Mar 11, 2025 | 1,224.00 | 1,320.00 | 1,214.00 | 1,312.00 | 1,312.00 | 83,200 |
| Mar 10, 2025 | 1,203.00 | 1,264.00 | 1,200.00 | 1,254.00 | 1,254.00 | 81,600 |
| Mar 7, 2025 | 1,224.00 | 1,244.00 | 1,213.00 | 1,221.00 | 1,221.00 | 92,900 |
| Mar 6, 2025 | 1,298.00 | 1,324.00 | 1,250.00 | 1,250.00 | 1,250.00 | 141,400 |
| Mar 5, 2025 | 1,344.00 | 1,353.00 | 1,283.00 | 1,295.00 | 1,295.00 | 158,400 |
| Mar 4, 2025 | 1,287.00 | 1,399.00 | 1,287.00 | 1,345.00 | 1,345.00 | 145,500 |
| Mar 3, 2025 | 1,280.00 | 1,315.00 | 1,271.00 | 1,303.00 | 1,303.00 | 156,700 |
| Feb 28, 2025 | 1,300.00 | 1,318.00 | 1,233.00 | 1,250.00 | 1,250.00 | 269,900 |
| Feb 27, 2025 | 1,339.00 | 1,360.00 | 1,330.00 | 1,341.00 | 1,341.00 | 116,900 |
| Feb 26, 2025 | 1,324.00 | 1,425.00 | 1,312.00 | 1,312.00 | 1,312.00 | 332,100 |
| Feb 25, 2025 | 1,349.00 | 1,405.00 | 1,321.00 | 1,324.00 | 1,324.00 | 135,700 |
| Feb 21, 2025 | 1,406.00 | 1,422.00 | 1,343.00 | 1,360.00 | 1,360.00 | 202,900 |
| Feb 20, 2025 | 1,477.00 | 1,514.00 | 1,415.00 | 1,425.00 | 1,425.00 | 157,000 |
| Feb 19, 2025 | 1,486.00 | 1,486.00 | 1,455.00 | 1,470.00 | 1,470.00 | 145,700 |
| Feb 18, 2025 | 1,480.00 | 1,508.00 | 1,474.00 | 1,486.00 | 1,486.00 | 223,400 |
| Feb 17, 2025 | 1,520.00 | 1,575.00 | 1,480.00 | 1,513.00 | 1,513.00 | 457,500 |
| Feb 14, 2025 | 1,697.00 | 1,697.00 | 1,573.00 | 1,600.00 | 1,600.00 | 461,600 |
| Feb 13, 2025 | 1,557.00 | 1,715.00 | 1,557.00 | 1,666.00 | 1,666.00 | 1,088,300 |
| Feb 12, 2025 | 1,510.00 | 1,580.00 | 1,507.00 | 1,525.00 | 1,525.00 | 376,200 |
| Feb 10, 2025 | 1,476.00 | 1,630.00 | 1,472.00 | 1,497.00 | 1,497.00 | 1,030,000 |
| Feb 7, 2025 | 1,512.00 | 1,533.00 | 1,450.00 | 1,458.00 | 1,458.00 | 418,500 |
| Feb 6, 2025 | 1,582.00 | 1,749.00 | 1,526.00 | 1,534.00 | 1,534.00 | 1,315,300 |
| Feb 5, 2025 | 1,400.00 | 1,702.00 | 1,391.00 | 1,702.00 | 1,702.00 | 1,627,300 |
| Feb 4, 2025 | 1,425.00 | 1,487.00 | 1,401.00 | 1,402.00 | 1,402.00 | 281,500 |
| Feb 3, 2025 | 1,546.00 | 1,550.00 | 1,414.00 | 1,425.00 | 1,425.00 | 361,400 |
| Jan 31, 2025 | 1,622.00 | 1,630.00 | 1,495.00 | 1,506.00 | 1,506.00 | 718,800 |
| Jan 30, 2025 | 1,686.00 | 1,718.00 | 1,631.00 | 1,640.00 | 1,640.00 | 445,800 |
| Jan 29, 2025 | 1,741.00 | 1,772.00 | 1,654.00 | 1,709.00 | 1,709.00 | 676,800 |
| Jan 28, 2025 | 1,736.00 | 1,818.00 | 1,714.00 | 1,719.00 | 1,719.00 | 530,800 |
| Jan 27, 2025 | 2,021.00 | 2,050.00 | 1,740.00 | 1,790.00 | 1,790.00 | 1,046,100 |
| Jan 24, 2025 | 1,984.00 | 2,128.00 | 1,955.00 | 1,990.00 | 1,990.00 | 1,931,800 |
| Jan 23, 2025 | 1,810.00 | 2,174.00 | 1,810.00 | 2,025.00 | 2,025.00 | 4,141,500 |
| Jan 22, 2025 | 1,822.00 | 1,870.00 | 1,705.00 | 1,805.00 | 1,805.00 | 1,657,800 |
| Jan 21, 2025 | 1,691.00 | 2,011.00 | 1,677.00 | 1,862.00 | 1,862.00 | 5,502,900 |
| Jan 20, 2025 | 1,821.00 | 1,821.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,001,300 |
| Jan 17, 2025 | 1,730.00 | 1,990.00 | 1,725.00 | 1,858.00 | 1,858.00 | 1,892,600 |
| Jan 16, 2025 | 1,977.00 | 2,016.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,649,200 |
| Jan 15, 2025 | 1,950.00 | 2,079.00 | 1,715.00 | 2,063.00 | 2,063.00 | 3,826,000 |
| Jan 14, 2025 | 2,540.00 | 2,587.00 | 2,000.00 | 2,000.00 | 2,000.00 | 5,748,900 |
| Jan 10, 2025 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,000 |
| Jan 9, 2025 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 29,200 |
| Jan 8, 2025 | 6,490.00 | 6,600.00 | 5,390.00 | 5,390.00 | 5,390.00 | 97,200 |
| Jan 7, 2025 | 5,840.00 | 6,390.00 | 5,770.00 | 6,390.00 | 6,390.00 | 461,100 |
| Jan 6, 2025 | 4,900.00 | 5,390.00 | 4,855.00 | 5,390.00 | 5,390.00 | 647,600 |
| Dec 30, 2024 | 4,220.00 | 4,920.00 | 4,215.00 | 4,690.00 | 4,690.00 | 898,600 |
| Dec 27, 2024 | 9 Dividend | |||||
| Dec 27, 2024 | 3,500.00 | 4,240.00 | 3,450.00 | 4,220.00 | 4,220.00 | 980,000 |
| Dec 26, 2024 | 3,465.00 | 3,950.00 | 3,420.00 | 3,560.00 | 3,551.00 | 886,500 |
| Dec 25, 2024 | 3,370.00 | 3,925.00 | 3,020.00 | 3,420.00 | 3,411.35 | 1,551,900 |
| Dec 24, 2024 | 3,210.00 | 3,300.00 | 2,500.00 | 3,300.00 | 3,291.66 | 1,861,200 |
| Dec 23, 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,792.92 | 30,600 |
| Dec 20, 2024 | 1,910.00 | 2,300.00 | 1,851.00 | 2,300.00 | 2,294.19 | 1,254,300 |
| Dec 19, 2024 | 1,665.00 | 1,920.00 | 1,656.00 | 1,900.00 | 1,895.20 | 826,600 |
| Dec 18, 2024 | 1,850.00 | 2,142.00 | 1,717.00 | 1,785.00 | 1,780.49 | 3,434,100 |
| Dec 17, 2024 | 1,424.00 | 1,742.00 | 1,404.00 | 1,742.00 | 1,737.60 | 1,532,700 |
| Dec 16, 2024 | 1,210.00 | 1,479.00 | 1,202.00 | 1,442.00 | 1,438.35 | 1,048,100 |
| Dec 13, 2024 | 1,105.00 | 1,249.00 | 1,100.00 | 1,230.00 | 1,226.89 | 432,000 |
| Dec 12, 2024 | 1,192.00 | 1,224.00 | 1,110.00 | 1,123.00 | 1,120.16 | 508,600 |
| Dec 11, 2024 | 1,037.00 | 1,268.00 | 995.00 | 1,140.00 | 1,137.12 | 2,055,000 |
| Dec 10, 2024 | 1,069.00 | 1,075.00 | 1,025.00 | 1,028.00 | 1,025.40 | 122,000 |
| Dec 9, 2024 | 1,095.00 | 1,105.00 | 1,055.00 | 1,074.00 | 1,071.28 | 113,300 |
| Dec 6, 2024 | 1,145.00 | 1,145.00 | 1,101.00 | 1,115.00 | 1,112.18 | 74,100 |
| Dec 5, 2024 | 1,157.00 | 1,166.00 | 1,109.00 | 1,128.00 | 1,125.15 | 197,200 |
| Dec 4, 2024 | 1,157.00 | 1,212.00 | 1,140.00 | 1,145.00 | 1,142.11 | 286,100 |
| Dec 3, 2024 | 1,111.00 | 1,243.00 | 1,084.00 | 1,138.00 | 1,135.12 | 566,200 |
| Dec 2, 2024 | 1,092.00 | 1,131.00 | 1,090.00 | 1,103.00 | 1,100.21 | 110,600 |
| Nov 29, 2024 | 1,094.00 | 1,177.00 | 1,080.00 | 1,086.00 | 1,083.25 | 289,200 |
| Nov 28, 2024 | 1,052.00 | 1,091.00 | 1,038.00 | 1,077.00 | 1,074.28 | 105,700 |
| Nov 27, 2024 | 1,050.00 | 1,128.00 | 1,021.00 | 1,072.00 | 1,069.29 | 295,600 |
| Nov 26, 2024 | 1,180.00 | 1,194.00 | 1,100.00 | 1,140.00 | 1,137.12 | 269,500 |
| Nov 25, 2024 | 1,150.00 | 1,200.00 | 1,133.00 | 1,200.00 | 1,196.97 | 470,800 |
| Nov 22, 2024 | 1,061.00 | 1,231.00 | 1,035.00 | 1,193.00 | 1,189.98 | 2,025,700 |
| Nov 21, 2024 | 1,097.00 | 1,174.00 | 1,003.00 | 1,031.00 | 1,028.39 | 1,019,900 |
| Nov 20, 2024 | 1,110.00 | 1,335.00 | 988.00 | 1,187.00 | 1,184.00 | 3,417,300 |
| Nov 19, 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,035.38 | 31,000 |
| Nov 18, 2024 | 888.00 | 888.00 | 858.00 | 888.00 | 885.76 | 388,800 |
| Nov 15, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 736.13 | 22,200 |
| Nov 14, 2024 | 602.00 | 664.00 | 596.00 | 638.00 | 636.39 | 89,500 |
| Nov 13, 2024 | 615.00 | 625.00 | 596.00 | 603.00 | 601.48 | 64,000 |
| Nov 12, 2024 | 615.00 | 627.00 | 612.00 | 618.00 | 616.44 | 16,800 |
| Nov 11, 2024 | 638.00 | 638.00 | 607.00 | 620.00 | 618.43 | 78,200 |
| Nov 8, 2024 | 647.00 | 647.00 | 627.00 | 636.00 | 634.39 | 30,400 |
| Nov 7, 2024 | 634.00 | 649.00 | 629.00 | 645.00 | 643.37 | 34,500 |
| Nov 6, 2024 | 622.00 | 634.00 | 610.00 | 633.00 | 631.40 | 38,300 |
| Nov 5, 2024 | 630.00 | 630.00 | 620.00 | 628.00 | 626.41 | 13,200 |
| Nov 1, 2024 | 623.00 | 638.00 | 617.00 | 629.00 | 627.41 | 21,900 |
| Oct 31, 2024 | 615.00 | 642.00 | 615.00 | 633.00 | 631.40 | 25,700 |
| Oct 30, 2024 | 639.00 | 639.00 | 621.00 | 625.00 | 623.42 | 17,300 |
| Oct 29, 2024 | 632.00 | 645.00 | 630.00 | 631.00 | 629.40 | 23,600 |
| Oct 28, 2024 | 581.00 | 630.00 | 581.00 | 627.00 | 625.41 | 48,800 |
| Oct 25, 2024 | 643.00 | 643.00 | 585.00 | 595.00 | 593.50 | 89,700 |
| Oct 24, 2024 | 600.00 | 645.00 | 591.00 | 640.00 | 638.38 | 106,200 |
| Oct 23, 2024 | 610.00 | 610.00 | 594.00 | 601.00 | 599.48 | 18,000 |
| Oct 22, 2024 | 610.00 | 615.00 | 600.00 | 610.00 | 608.46 | 12,400 |
| Oct 21, 2024 | 607.00 | 612.00 | 589.00 | 609.00 | 607.46 | 26,800 |
| Oct 18, 2024 | 607.00 | 609.00 | 582.00 | 597.00 | 595.49 | 24,100 |
| Oct 17, 2024 | 614.00 | 627.00 | 601.00 | 607.00 | 605.47 | 34,700 |
| Oct 16, 2024 | 593.00 | 630.00 | 592.00 | 619.00 | 617.44 | 31,100 |
| Oct 15, 2024 | 580.00 | 595.00 | 577.00 | 592.00 | 590.50 | 18,500 |
| Oct 11, 2024 | 586.00 | 595.00 | 577.00 | 578.00 | 576.54 | 17,400 |
| Oct 10, 2024 | 601.00 | 601.00 | 579.00 | 579.00 | 577.54 | 27,000 |
| Oct 9, 2024 | 573.00 | 598.00 | 563.00 | 598.00 | 596.49 | 27,800 |
| Oct 8, 2024 | 580.00 | 587.00 | 562.00 | 581.00 | 579.53 | 22,800 |
| Oct 7, 2024 | 606.00 | 606.00 | 589.00 | 590.00 | 588.51 | 28,000 |
| Oct 4, 2024 | 607.00 | 610.00 | 599.00 | 599.00 | 597.49 | 15,800 |
| Oct 3, 2024 | 605.00 | 622.00 | 605.00 | 610.00 | 608.46 | 43,400 |
| Oct 2, 2024 | 602.00 | 623.00 | 591.00 | 607.00 | 605.47 | 27,100 |
| Oct 1, 2024 | 600.00 | 614.00 | 587.00 | 612.00 | 610.45 | 31,500 |
| Sep 30, 2024 | 622.00 | 633.00 | 598.00 | 598.00 | 596.49 | 62,000 |
| Sep 27, 2024 | 632.00 | 654.00 | 618.00 | 642.00 | 640.38 | 75,100 |
| Sep 26, 2024 | 632.00 | 656.00 | 632.00 | 634.00 | 632.40 | 35,800 |
| Sep 25, 2024 | 641.00 | 650.00 | 630.00 | 630.00 | 628.41 | 34,200 |
| Sep 24, 2024 | 665.00 | 665.00 | 633.00 | 645.00 | 643.37 | 33,700 |
| Sep 20, 2024 | 646.00 | 676.00 | 639.00 | 665.00 | 663.32 | 54,600 |
| Sep 19, 2024 | 627.00 | 650.00 | 626.00 | 643.00 | 641.37 | 21,800 |
| Sep 18, 2024 | 613.00 | 635.00 | 610.00 | 629.00 | 627.41 | 28,100 |
| Sep 17, 2024 | 611.00 | 629.00 | 604.00 | 619.00 | 617.44 | 26,300 |
| Sep 13, 2024 | 619.00 | 643.00 | 609.00 | 610.00 | 608.46 | 21,200 |
| Sep 12, 2024 | 620.00 | 629.00 | 604.00 | 611.00 | 609.46 | 57,900 |
| Sep 11, 2024 | 645.00 | 645.00 | 580.00 | 601.00 | 599.48 | 199,100 |
| Sep 10, 2024 | 632.00 | 656.00 | 624.00 | 645.00 | 643.37 | 37,100 |
| Sep 9, 2024 | 605.00 | 632.00 | 602.00 | 632.00 | 630.40 | 48,200 |
| Sep 6, 2024 | 633.00 | 640.00 | 622.00 | 634.00 | 632.40 | 33,800 |
| Sep 5, 2024 | 615.00 | 645.00 | 615.00 | 629.00 | 627.41 | 34,300 |
| Sep 4, 2024 | 630.00 | 640.00 | 614.00 | 625.00 | 623.42 | 76,200 |
| Sep 3, 2024 | 657.00 | 668.00 | 641.00 | 643.00 | 641.37 | 64,900 |
| Sep 2, 2024 | 660.00 | 677.00 | 651.00 | 661.00 | 659.33 | 58,400 |
| Aug 30, 2024 | 665.00 | 679.00 | 651.00 | 657.00 | 655.34 | 69,100 |
| Aug 29, 2024 | 681.00 | 748.00 | 661.00 | 663.00 | 661.32 | 319,800 |
| Aug 28, 2024 | 711.00 | 711.00 | 660.00 | 661.00 | 659.33 | 192,700 |
| Aug 27, 2024 | 711.00 | 737.00 | 703.00 | 718.00 | 716.18 | 72,600 |
| Aug 26, 2024 | 707.00 | 715.00 | 692.00 | 707.00 | 705.21 | 116,200 |
| Aug 23, 2024 | 729.00 | 729.00 | 699.00 | 707.00 | 705.21 | 155,100 |
| Aug 22, 2024 | 753.00 | 759.00 | 712.00 | 733.00 | 731.15 | 156,600 |
| Aug 21, 2024 | 793.00 | 818.00 | 745.00 | 745.00 | 743.12 | 173,000 |
| Aug 20, 2024 | 844.00 | 845.00 | 761.00 | 785.00 | 783.02 | 304,300 |
| Aug 19, 2024 | 898.00 | 920.00 | 835.00 | 848.00 | 845.86 | 193,500 |
| Aug 16, 2024 | 876.00 | 930.00 | 852.00 | 903.00 | 900.72 | 232,800 |
| Aug 15, 2024 | 906.00 | 922.00 | 866.00 | 877.00 | 874.78 | 231,900 |
| Aug 14, 2024 | 1,000.00 | 1,018.00 | 910.00 | 921.00 | 918.67 | 379,800 |
| Aug 13, 2024 | 894.00 | 1,065.00 | 894.00 | 996.00 | 993.48 | 561,000 |
| Aug 9, 2024 | 893.00 | 974.00 | 885.00 | 924.00 | 921.66 | 195,900 |
| Aug 8, 2024 | 931.00 | 975.00 | 903.00 | 917.00 | 914.68 | 120,400 |
| Aug 7, 2024 | 828.00 | 990.00 | 828.00 | 945.00 | 942.61 | 217,100 |
| Aug 6, 2024 | 820.00 | 885.00 | 802.00 | 854.00 | 851.84 | 222,900 |
| Aug 5, 2024 | 801.00 | 889.00 | 791.00 | 791.00 | 789.00 | 255,500 |
| Aug 2, 2024 | 940.00 | 953.00 | 862.00 | 941.00 | 938.62 | 272,700 |
| Aug 1, 2024 | 957.00 | 1,050.00 | 944.00 | 1,012.00 | 1,009.44 | 445,200 |
| Jul 31, 2024 | 1,122.00 | 1,131.00 | 970.00 | 982.00 | 979.52 | 597,000 |
| Jul 30, 2024 | 1,215.00 | 1,308.00 | 1,081.00 | 1,158.00 | 1,155.07 | 1,893,400 |
| Jul 29, 2024 | 975.00 | 1,125.00 | 971.00 | 1,125.00 | 1,122.16 | 541,600 |
| Jul 26, 2024 | 1,005.00 | 1,049.00 | 947.00 | 975.00 | 972.54 | 421,900 |
| Jul 25, 2024 | 978.00 | 1,095.00 | 943.00 | 1,035.00 | 1,032.38 | 788,200 |
| Jul 24, 2024 | 1,135.00 | 1,241.00 | 992.00 | 1,028.00 | 1,025.40 | 1,047,000 |
| Jul 23, 2024 | 1,328.00 | 1,468.00 | 1,212.00 | 1,220.00 | 1,216.92 | 6,512,500 |
| Jul 22, 2024 | 1,368.00 | 1,633.00 | 1,038.00 | 1,208.00 | 1,204.95 | 9,612,100 |
| Jul 19, 2024 | 1,128.00 | 1,338.00 | 1,101.00 | 1,338.00 | 1,334.62 | 2,845,200 |
| Jul 18, 2024 | 985.00 | 1,038.00 | 927.00 | 1,038.00 | 1,035.38 | 510,900 |
| Jul 17, 2024 | 752.00 | 888.00 | 751.00 | 888.00 | 885.76 | 2,555,400 |
| Jul 16, 2024 | 686.00 | 738.00 | 668.00 | 738.00 | 736.13 | 828,800 |
| Jul 12, 2024 | 700.00 | 712.00 | 638.00 | 638.00 | 636.39 | 1,143,800 |
| Jul 11, 2024 | 777.00 | 868.00 | 665.00 | 690.00 | 688.26 | 4,197,200 |
| Jul 10, 2024 | 730.00 | 730.00 | 678.00 | 730.00 | 728.15 | 1,530,300 |
| Jul 9, 2024 | 600.00 | 630.00 | 563.00 | 630.00 | 628.41 | 849,000 |
| Jul 8, 2024 | 537.00 | 560.00 | 485.00 | 530.00 | 528.66 | 155,700 |
| Jul 5, 2024 | 546.00 | 553.00 | 527.00 | 547.00 | 545.62 | 72,600 |
| Jul 4, 2024 | 522.00 | 599.00 | 518.00 | 548.00 | 546.61 | 492,700 |
| Jul 3, 2024 | 502.00 | 562.00 | 500.00 | 514.00 | 512.70 | 175,500 |
| Jul 2, 2024 | 508.00 | 515.00 | 502.00 | 502.00 | 500.73 | 35,400 |
| Jul 1, 2024 | 541.00 | 541.00 | 507.00 | 512.00 | 510.71 | 52,800 |
| Jun 28, 2024 | 570.00 | 570.00 | 541.00 | 541.00 | 539.63 | 47,500 |
| Jun 27, 2024 | 2:1 Stock Splits | |||||
| Jun 27, 2024 | 570.00 | 573.00 | 535.00 | 566.00 | 564.57 | 65,700 |
| Jun 26, 2024 | 564.50 | 588.50 | 562.50 | 570.00 | 568.56 | 54,200 |
| Jun 25, 2024 | 550.00 | 610.00 | 542.50 | 579.50 | 578.03 | 175,000 |
| Jun 24, 2024 | 516.00 | 562.50 | 500.00 | 547.50 | 546.12 | 115,000 |
| Jun 21, 2024 | 500.00 | 529.50 | 499.50 | 511.50 | 510.21 | 76,000 |
| Jun 20, 2024 | 527.50 | 535.00 | 502.50 | 502.50 | 501.23 | 122,400 |
| Jun 19, 2024 | 572.50 | 578.50 | 535.00 | 540.50 | 539.13 | 170,200 |
| Jun 18, 2024 | 560.50 | 572.00 | 540.00 | 557.50 | 556.09 | 84,800 |
| Jun 17, 2024 | 551.00 | 573.00 | 549.00 | 560.00 | 558.58 | 117,000 |
| Jun 14, 2024 | 573.00 | 650.00 | 530.00 | 532.50 | 531.15 | 596,800 |
| Jun 13, 2024 | 569.00 | 569.50 | 555.00 | 566.00 | 564.57 | 17,000 |
| Jun 12, 2024 | 554.00 | 570.00 | 541.00 | 569.50 | 568.06 | 32,400 |
| Jun 11, 2024 | 569.50 | 571.50 | 550.00 | 569.00 | 567.56 | 18,200 |
| Jun 10, 2024 | 546.50 | 578.50 | 526.00 | 571.00 | 569.56 | 85,400 |
| Jun 7, 2024 | 540.00 | 557.00 | 517.00 | 541.50 | 540.13 | 73,200 |
| Jun 6, 2024 | 597.00 | 597.00 | 536.00 | 541.00 | 539.63 | 82,800 |
| Jun 5, 2024 | 637.00 | 637.50 | 579.00 | 597.50 | 595.99 | 145,600 |
| Jun 4, 2024 | 609.00 | 628.00 | 585.00 | 627.50 | 625.91 | 100,600 |
| Jun 3, 2024 | 592.50 | 636.00 | 573.50 | 606.50 | 604.97 | 152,600 |
| May 31, 2024 | 577.50 | 600.00 | 575.00 | 592.00 | 590.50 | 136,800 |
| May 30, 2024 | 529.50 | 588.50 | 520.00 | 588.50 | 587.01 | 286,800 |
| May 29, 2024 | 564.50 | 594.00 | 540.00 | 550.50 | 549.11 | 581,800 |
| May 28, 2024 | 585.00 | 625.00 | 550.00 | 603.00 | 601.48 | 866,000 |
| May 27, 2024 | 580.50 | 624.00 | 546.50 | 589.00 | 587.51 | 789,000 |
| May 24, 2024 | 685.00 | 720.00 | 591.50 | 625.00 | 623.42 | 1,645,000 |
| May 23, 2024 | 640.00 | 655.00 | 551.50 | 655.00 | 653.34 | 1,854,800 |
| May 22, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 503.72 | 40,800 |
| May 21, 2024 | 359.00 | 430.00 | 355.50 | 430.00 | 428.91 | 13,000 |
| May 20, 2024 | 355.50 | 358.50 | 355.00 | 355.00 | 354.10 | 2,600 |
| May 17, 2024 | 351.00 | 355.00 | 351.00 | 352.00 | 351.11 | 3,800 |
| May 16, 2024 | 345.00 | 350.50 | 341.50 | 350.00 | 349.12 | 20,000 |
| May 15, 2024 | 340.00 | 342.00 | 337.50 | 338.50 | 337.64 | 1,800 |
| May 14, 2024 | 343.00 | 343.00 | 338.50 | 338.50 | 337.64 | 1,200 |
| May 13, 2024 | 343.00 | 345.00 | 341.00 | 341.00 | 340.14 | 800 |
| May 10, 2024 | 340.00 | 343.00 | 336.50 | 343.00 | 342.13 | 2,600 |
| May 9, 2024 | 344.00 | 344.00 | 340.00 | 340.00 | 339.14 | 600 |
| May 8, 2024 | 340.50 | 341.00 | 338.00 | 341.00 | 340.14 | 3,400 |
Related Tickers
301009.SZ Hangzhou Coco Healthcare Products Co.,Ltd.
12.17
-0.08%
4985.T Earth Corporation
5,090.00
-1.17%
4936.T AXXZIA Inc.
441.00
+0.23%
001328.SZ Dencare (Chongqing) Oral Care Co., Ltd.
48.95
-0.57%
4527.T Rohto Pharmaceutical Co.,Ltd.
2,399.00
+0.17%
1J2.BE Warpaint London PLC
4.7600
+5.31%
4922.T KOSÉ Corporation
6,094.00
+0.08%
4911.T Shiseido Company, Limited
2,346.50
+0.21%
W7L.L Warpaint London PLC
405.00
+0.75%
GROV Grove Collaborative Holdings, Inc.
1.1600
+7.41%