Tokyo - Delayed Quote JPY
SecondXight Analytica, Inc. (5028.T)
324.00
-5.00
(-1.52%)
As of 9:16:47 AM 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 325.00 | 326.00 | 323.00 | 324.00 | 324.00 | 1,400 |
| Apr 21, 2025 | 324.00 | 332.00 | 321.00 | 329.00 | 329.00 | 8,300 |
| Apr 18, 2025 | 318.00 | 325.00 | 317.00 | 320.00 | 320.00 | 13,500 |
| Apr 17, 2025 | 312.00 | 316.00 | 305.00 | 316.00 | 316.00 | 10,100 |
| Apr 16, 2025 | 315.00 | 315.00 | 305.00 | 312.00 | 312.00 | 22,900 |
| Apr 15, 2025 | 314.00 | 321.00 | 308.00 | 318.00 | 318.00 | 15,100 |
| Apr 14, 2025 | 317.00 | 318.00 | 310.00 | 314.00 | 314.00 | 16,200 |
| Apr 11, 2025 | 310.00 | 315.00 | 300.00 | 315.00 | 315.00 | 13,000 |
| Apr 10, 2025 | 317.00 | 317.00 | 301.00 | 306.00 | 306.00 | 18,300 |
| Apr 9, 2025 | 284.00 | 292.00 | 280.00 | 292.00 | 292.00 | 22,000 |
| Apr 8, 2025 | 279.00 | 303.00 | 279.00 | 299.00 | 299.00 | 35,200 |
| Apr 7, 2025 | 281.00 | 292.00 | 263.00 | 263.00 | 263.00 | 77,000 |
| Apr 4, 2025 | 330.00 | 335.00 | 307.00 | 321.00 | 321.00 | 63,000 |
| Apr 3, 2025 | 344.00 | 347.00 | 335.00 | 341.00 | 341.00 | 57,500 |
| Apr 2, 2025 | 339.00 | 354.00 | 337.00 | 350.00 | 350.00 | 49,000 |
| Apr 1, 2025 | 346.00 | 346.00 | 339.00 | 339.00 | 339.00 | 6,300 |
| Mar 31, 2025 | 347.00 | 350.00 | 340.00 | 346.00 | 346.00 | 15,600 |
| Mar 28, 2025 | 348.00 | 353.00 | 348.00 | 349.00 | 349.00 | 5,600 |
| Mar 27, 2025 | 349.00 | 353.00 | 348.00 | 348.00 | 348.00 | 3,100 |
| Mar 26, 2025 | 345.00 | 354.00 | 345.00 | 352.00 | 352.00 | 26,100 |
| Mar 25, 2025 | 353.00 | 357.00 | 350.00 | 350.00 | 350.00 | 17,200 |
| Mar 24, 2025 | 354.00 | 354.00 | 346.00 | 351.00 | 351.00 | 23,200 |
| Mar 21, 2025 | 346.00 | 353.00 | 343.00 | 348.00 | 348.00 | 19,300 |
| Mar 19, 2025 | 352.00 | 353.00 | 346.00 | 350.00 | 350.00 | 18,700 |
| Mar 18, 2025 | 345.00 | 351.00 | 343.00 | 348.00 | 348.00 | 20,800 |
| Mar 17, 2025 | 348.00 | 348.00 | 341.00 | 345.00 | 345.00 | 13,200 |
| Mar 14, 2025 | 341.00 | 347.00 | 341.00 | 341.00 | 341.00 | 14,700 |
| Mar 13, 2025 | 346.00 | 350.00 | 341.00 | 341.00 | 341.00 | 9,800 |
| Mar 12, 2025 | 330.00 | 349.00 | 330.00 | 346.00 | 346.00 | 26,100 |
| Mar 11, 2025 | 340.00 | 344.00 | 326.00 | 331.00 | 331.00 | 41,200 |
| Mar 10, 2025 | 339.00 | 349.00 | 339.00 | 348.00 | 348.00 | 11,700 |
| Mar 7, 2025 | 339.00 | 347.00 | 338.00 | 339.00 | 339.00 | 12,700 |
| Mar 6, 2025 | 346.00 | 349.00 | 342.00 | 344.00 | 344.00 | 18,900 |
| Mar 5, 2025 | 344.00 | 350.00 | 339.00 | 349.00 | 349.00 | 20,500 |
| Mar 4, 2025 | 346.00 | 346.00 | 336.00 | 344.00 | 344.00 | 20,200 |
| Mar 3, 2025 | 344.00 | 353.00 | 343.00 | 351.00 | 351.00 | 20,000 |
| Feb 28, 2025 | 340.00 | 348.00 | 339.00 | 342.00 | 342.00 | 30,600 |
| Feb 27, 2025 | 337.00 | 352.00 | 337.00 | 345.00 | 345.00 | 26,700 |
| Feb 26, 2025 | 348.00 | 348.00 | 334.00 | 338.00 | 338.00 | 87,700 |
| Feb 25, 2025 | 346.00 | 358.00 | 346.00 | 350.00 | 350.00 | 25,600 |
| Feb 21, 2025 | 348.00 | 358.00 | 347.00 | 351.00 | 351.00 | 25,500 |
| Feb 20, 2025 | 359.00 | 360.00 | 350.00 | 351.00 | 351.00 | 38,400 |
| Feb 19, 2025 | 369.00 | 373.00 | 354.00 | 364.00 | 364.00 | 54,300 |
| Feb 18, 2025 | 363.00 | 372.00 | 361.00 | 369.00 | 369.00 | 27,700 |
| Feb 17, 2025 | 368.00 | 387.00 | 350.00 | 366.00 | 366.00 | 155,200 |
| Feb 14, 2025 | 377.00 | 389.00 | 371.00 | 375.00 | 375.00 | 84,900 |
| Feb 13, 2025 | 379.00 | 384.00 | 365.00 | 377.00 | 377.00 | 57,500 |
| Feb 12, 2025 | 388.00 | 394.00 | 379.00 | 380.00 | 380.00 | 45,900 |
| Feb 10, 2025 | 367.00 | 389.00 | 363.00 | 385.00 | 385.00 | 70,000 |
| Feb 7, 2025 | 374.00 | 374.00 | 362.00 | 365.00 | 365.00 | 37,000 |
| Feb 6, 2025 | 374.00 | 376.00 | 358.00 | 368.00 | 368.00 | 48,600 |
| Feb 5, 2025 | 356.00 | 373.00 | 356.00 | 373.00 | 373.00 | 86,800 |
| Feb 4, 2025 | 350.00 | 360.00 | 346.00 | 356.00 | 356.00 | 43,700 |
| Feb 3, 2025 | 355.00 | 363.00 | 339.00 | 350.00 | 350.00 | 101,200 |
| Jan 31, 2025 | 363.00 | 368.00 | 351.00 | 353.00 | 353.00 | 110,400 |
| Jan 30, 2025 | 362.00 | 385.00 | 355.00 | 361.00 | 361.00 | 256,700 |
| Jan 29, 2025 | 387.00 | 429.00 | 363.00 | 370.00 | 370.00 | 803,300 |
| Jan 28, 2025 | 420.00 | 458.00 | 367.00 | 403.00 | 403.00 | 2,019,000 |
| Jan 27, 2025 | 326.00 | 404.00 | 317.00 | 404.00 | 404.00 | 878,200 |
| Jan 24, 2025 | 322.00 | 332.00 | 319.00 | 324.00 | 324.00 | 17,300 |
| Jan 23, 2025 | 317.00 | 320.00 | 316.00 | 319.00 | 319.00 | 16,400 |
| Jan 22, 2025 | 325.00 | 325.00 | 317.00 | 317.00 | 317.00 | 7,800 |
| Jan 21, 2025 | 317.00 | 324.00 | 316.00 | 324.00 | 324.00 | 6,000 |
| Jan 20, 2025 | 315.00 | 319.00 | 315.00 | 316.00 | 316.00 | 9,800 |
| Jan 17, 2025 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | 5,700 |
| Jan 16, 2025 | 321.00 | 321.00 | 313.00 | 315.00 | 315.00 | 7,100 |
| Jan 15, 2025 | 316.00 | 317.00 | 312.00 | 313.00 | 313.00 | 20,800 |
| Jan 14, 2025 | 316.00 | 321.00 | 315.00 | 315.00 | 315.00 | 18,300 |
| Jan 10, 2025 | 320.00 | 324.00 | 317.00 | 320.00 | 320.00 | 17,300 |
| Jan 9, 2025 | 318.00 | 327.00 | 318.00 | 322.00 | 322.00 | 7,900 |
| Jan 8, 2025 | 325.00 | 326.00 | 317.00 | 317.00 | 317.00 | 25,100 |
| Jan 7, 2025 | 327.00 | 332.00 | 323.00 | 325.00 | 325.00 | 19,500 |
| Jan 6, 2025 | 330.00 | 335.00 | 323.00 | 326.00 | 326.00 | 20,000 |
| Dec 30, 2024 | 322.00 | 330.00 | 314.00 | 329.00 | 329.00 | 20,500 |
| Dec 27, 2024 | 313.00 | 327.00 | 311.00 | 322.00 | 322.00 | 27,600 |
| Dec 26, 2024 | 312.00 | 315.00 | 307.00 | 310.00 | 310.00 | 27,300 |
| Dec 25, 2024 | 316.00 | 316.00 | 306.00 | 311.00 | 311.00 | 56,100 |
| Dec 24, 2024 | 317.00 | 320.00 | 314.00 | 317.00 | 317.00 | 28,500 |
| Dec 23, 2024 | 326.00 | 327.00 | 317.00 | 317.00 | 317.00 | 76,200 |
| Dec 20, 2024 | 331.00 | 339.00 | 330.00 | 331.00 | 331.00 | 36,000 |
| Dec 19, 2024 | 339.00 | 340.00 | 331.00 | 333.00 | 333.00 | 34,400 |
| Dec 18, 2024 | 351.00 | 351.00 | 331.00 | 342.00 | 342.00 | 60,000 |
| Dec 17, 2024 | 346.00 | 359.00 | 340.00 | 350.00 | 350.00 | 49,600 |
| Dec 16, 2024 | 331.00 | 348.00 | 331.00 | 346.00 | 346.00 | 62,300 |
| Dec 13, 2024 | 342.00 | 347.00 | 327.00 | 331.00 | 331.00 | 97,600 |
| Dec 12, 2024 | 320.00 | 366.00 | 320.00 | 341.00 | 341.00 | 361,700 |
| Dec 11, 2024 | 321.00 | 323.00 | 317.00 | 321.00 | 321.00 | 21,700 |
| Dec 10, 2024 | 320.00 | 328.00 | 315.00 | 320.00 | 320.00 | 27,700 |
| Dec 9, 2024 | 321.00 | 323.00 | 319.00 | 322.00 | 322.00 | 19,100 |
| Dec 6, 2024 | 314.00 | 325.00 | 312.00 | 320.00 | 320.00 | 30,300 |
| Dec 5, 2024 | 333.00 | 333.00 | 310.00 | 314.00 | 314.00 | 96,300 |
| Dec 4, 2024 | 329.00 | 342.00 | 327.00 | 332.00 | 332.00 | 63,200 |
| Dec 3, 2024 | 317.00 | 332.00 | 317.00 | 328.00 | 328.00 | 40,900 |
| Dec 2, 2024 | 331.00 | 341.00 | 316.00 | 317.00 | 317.00 | 75,400 |
| Nov 29, 2024 | 338.00 | 341.00 | 322.00 | 323.00 | 323.00 | 130,200 |
| Nov 28, 2024 | 342.00 | 345.00 | 327.00 | 331.00 | 331.00 | 180,300 |
| Nov 27, 2024 | 382.00 | 441.00 | 345.00 | 353.00 | 353.00 | 1,267,900 |
| Nov 26, 2024 | 421.00 | 430.00 | 365.00 | 390.00 | 390.00 | 1,516,500 |
| Nov 25, 2024 | 328.00 | 392.00 | 324.00 | 392.00 | 392.00 | 1,220,900 |
| Nov 22, 2024 | 304.00 | 313.00 | 304.00 | 312.00 | 312.00 | 9,800 |
| Nov 21, 2024 | 303.00 | 304.00 | 295.00 | 301.00 | 301.00 | 12,400 |
| Nov 20, 2024 | 295.00 | 305.00 | 295.00 | 300.00 | 300.00 | 15,600 |
| Nov 19, 2024 | 295.00 | 298.00 | 293.00 | 295.00 | 295.00 | 3,000 |
| Nov 18, 2024 | 293.00 | 296.00 | 292.00 | 296.00 | 296.00 | 3,000 |
| Nov 15, 2024 | 291.00 | 294.00 | 290.00 | 294.00 | 294.00 | 6,200 |
| Nov 14, 2024 | 300.00 | 302.00 | 291.00 | 292.00 | 292.00 | 27,500 |
| Nov 13, 2024 | 307.00 | 307.00 | 298.00 | 298.00 | 298.00 | 10,200 |
| Nov 12, 2024 | 298.00 | 300.00 | 293.00 | 300.00 | 300.00 | 7,000 |
| Nov 11, 2024 | 297.00 | 298.00 | 293.00 | 297.00 | 297.00 | 7,600 |
| Nov 8, 2024 | 293.00 | 296.00 | 292.00 | 295.00 | 295.00 | 4,800 |
| Nov 7, 2024 | 294.00 | 296.00 | 293.00 | 294.00 | 294.00 | 4,300 |
| Nov 6, 2024 | 298.00 | 298.00 | 292.00 | 294.00 | 294.00 | 5,800 |
| Nov 5, 2024 | 295.00 | 298.00 | 295.00 | 295.00 | 295.00 | 5,500 |
| Nov 1, 2024 | 296.00 | 298.00 | 294.00 | 294.00 | 294.00 | 23,900 |
| Oct 31, 2024 | 297.00 | 299.00 | 295.00 | 296.00 | 296.00 | 3,700 |
| Oct 30, 2024 | 294.00 | 300.00 | 293.00 | 299.00 | 299.00 | 9,700 |
| Oct 29, 2024 | 297.00 | 297.00 | 293.00 | 296.00 | 296.00 | 5,100 |
| Oct 28, 2024 | 282.00 | 298.00 | 282.00 | 297.00 | 297.00 | 11,200 |
| Oct 25, 2024 | 295.00 | 299.00 | 292.00 | 298.00 | 298.00 | 11,200 |
| Oct 24, 2024 | 299.00 | 299.00 | 294.00 | 296.00 | 296.00 | 5,900 |
| Oct 23, 2024 | 299.00 | 299.00 | 295.00 | 299.00 | 299.00 | 9,000 |
| Oct 22, 2024 | 303.00 | 304.00 | 298.00 | 299.00 | 299.00 | 3,900 |
| Oct 21, 2024 | 302.00 | 307.00 | 299.00 | 303.00 | 303.00 | 12,600 |
| Oct 18, 2024 | 294.00 | 298.00 | 293.00 | 295.00 | 295.00 | 5,500 |
| Oct 17, 2024 | 298.00 | 298.00 | 292.00 | 296.00 | 296.00 | 4,800 |
| Oct 16, 2024 | 297.00 | 298.00 | 291.00 | 298.00 | 298.00 | 5,700 |
| Oct 15, 2024 | 299.00 | 303.00 | 295.00 | 297.00 | 297.00 | 29,300 |
| Oct 11, 2024 | 297.00 | 298.00 | 296.00 | 297.00 | 297.00 | 4,100 |
| Oct 10, 2024 | 296.00 | 301.00 | 296.00 | 298.00 | 298.00 | 8,100 |
| Oct 9, 2024 | 298.00 | 300.00 | 292.00 | 299.00 | 299.00 | 13,100 |
| Oct 8, 2024 | 296.00 | 300.00 | 296.00 | 297.00 | 297.00 | 8,700 |
| Oct 7, 2024 | 310.00 | 310.00 | 300.00 | 302.00 | 302.00 | 19,900 |
| Oct 4, 2024 | 304.00 | 307.00 | 302.00 | 302.00 | 302.00 | 5,400 |
| Oct 3, 2024 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | 5,500 |
| Oct 2, 2024 | 295.00 | 302.00 | 293.00 | 302.00 | 302.00 | 29,300 |
| Oct 1, 2024 | 296.00 | 298.00 | 290.00 | 295.00 | 295.00 | 9,500 |
| Sep 30, 2024 | 292.00 | 297.00 | 292.00 | 294.00 | 294.00 | 12,300 |
| Sep 27, 2024 | 299.00 | 303.00 | 299.00 | 303.00 | 303.00 | 8,500 |
| Sep 26, 2024 | 304.00 | 304.00 | 299.00 | 300.00 | 300.00 | 4,300 |
| Sep 25, 2024 | 298.00 | 301.00 | 296.00 | 300.00 | 300.00 | 8,700 |
| Sep 24, 2024 | 304.00 | 304.00 | 299.00 | 299.00 | 299.00 | 12,900 |
| Sep 20, 2024 | 303.00 | 304.00 | 301.00 | 301.00 | 301.00 | 10,200 |
| Sep 19, 2024 | 302.00 | 302.00 | 299.00 | 302.00 | 302.00 | 7,900 |
| Sep 18, 2024 | 302.00 | 307.00 | 298.00 | 301.00 | 301.00 | 14,200 |
| Sep 17, 2024 | 309.00 | 310.00 | 301.00 | 305.00 | 305.00 | 5,000 |
| Sep 13, 2024 | 302.00 | 308.00 | 300.00 | 307.00 | 307.00 | 14,800 |
| Sep 12, 2024 | 302.00 | 306.00 | 302.00 | 303.00 | 303.00 | 9,500 |
| Sep 11, 2024 | 302.00 | 306.00 | 300.00 | 302.00 | 302.00 | 7,600 |
| Sep 10, 2024 | 307.00 | 308.00 | 304.00 | 308.00 | 308.00 | 2,400 |
| Sep 9, 2024 | 294.00 | 308.00 | 291.00 | 303.00 | 303.00 | 10,400 |
| Sep 6, 2024 | 312.00 | 323.00 | 298.00 | 301.00 | 301.00 | 63,100 |
| Sep 5, 2024 | 321.00 | 328.00 | 314.00 | 319.00 | 319.00 | 12,100 |
| Sep 4, 2024 | 333.00 | 333.00 | 321.00 | 321.00 | 321.00 | 37,000 |
| Sep 3, 2024 | 333.00 | 339.00 | 333.00 | 336.00 | 336.00 | 10,400 |
| Sep 2, 2024 | 340.00 | 340.00 | 334.00 | 337.00 | 337.00 | 8,300 |
| Aug 30, 2024 | 338.00 | 340.00 | 333.00 | 335.00 | 335.00 | 10,200 |
| Aug 29, 2024 | 338.00 | 341.00 | 334.00 | 336.00 | 336.00 | 6,400 |
| Aug 28, 2024 | 338.00 | 338.00 | 333.00 | 338.00 | 338.00 | 9,400 |
| Aug 27, 2024 | 338.00 | 346.00 | 331.00 | 338.00 | 338.00 | 23,500 |
| Aug 26, 2024 | 336.00 | 339.00 | 334.00 | 339.00 | 339.00 | 2,900 |
| Aug 23, 2024 | 336.00 | 341.00 | 333.00 | 338.00 | 338.00 | 7,100 |
| Aug 22, 2024 | 339.00 | 341.00 | 336.00 | 336.00 | 336.00 | 7,300 |
| Aug 21, 2024 | 339.00 | 340.00 | 336.00 | 339.00 | 339.00 | 5,400 |
| Aug 20, 2024 | 337.00 | 339.00 | 333.00 | 338.00 | 338.00 | 9,600 |
| Aug 19, 2024 | 336.00 | 347.00 | 330.00 | 332.00 | 332.00 | 17,400 |
| Aug 16, 2024 | 339.00 | 339.00 | 334.00 | 336.00 | 336.00 | 20,600 |
| Aug 15, 2024 | 330.00 | 340.00 | 324.00 | 336.00 | 336.00 | 22,400 |
| Aug 14, 2024 | 324.00 | 337.00 | 324.00 | 325.00 | 325.00 | 29,700 |
| Aug 13, 2024 | 336.00 | 343.00 | 331.00 | 343.00 | 343.00 | 19,200 |
| Aug 9, 2024 | 320.00 | 332.00 | 319.00 | 325.00 | 325.00 | 15,100 |
| Aug 8, 2024 | 312.00 | 343.00 | 311.00 | 311.00 | 311.00 | 90,500 |
| Aug 7, 2024 | 300.00 | 322.00 | 300.00 | 317.00 | 317.00 | 51,600 |
| Aug 6, 2024 | 296.00 | 319.00 | 296.00 | 307.00 | 307.00 | 32,900 |
| Aug 5, 2024 | 292.00 | 319.00 | 287.00 | 287.00 | 287.00 | 117,600 |
| Aug 2, 2024 | 397.00 | 397.00 | 351.00 | 364.00 | 364.00 | 56,400 |
| Aug 1, 2024 | 414.00 | 414.00 | 401.00 | 406.00 | 406.00 | 19,200 |
| Jul 31, 2024 | 410.00 | 415.00 | 410.00 | 414.00 | 414.00 | 2,700 |
| Jul 30, 2024 | 415.00 | 415.00 | 408.00 | 411.00 | 411.00 | 10,300 |
| Jul 29, 2024 | 416.00 | 417.00 | 406.00 | 416.00 | 416.00 | 16,700 |
| Jul 26, 2024 | 415.00 | 418.00 | 408.00 | 415.00 | 415.00 | 18,000 |
| Jul 25, 2024 | 426.00 | 431.00 | 417.00 | 419.00 | 419.00 | 20,600 |
| Jul 24, 2024 | 438.00 | 438.00 | 430.00 | 434.00 | 434.00 | 6,000 |
| Jul 23, 2024 | 426.00 | 447.00 | 426.00 | 440.00 | 440.00 | 11,800 |
| Jul 22, 2024 | 444.00 | 444.00 | 425.00 | 427.00 | 427.00 | 10,500 |
| Jul 19, 2024 | 445.00 | 447.00 | 439.00 | 443.00 | 443.00 | 10,100 |
| Jul 18, 2024 | 444.00 | 453.00 | 442.00 | 443.00 | 443.00 | 12,200 |
| Jul 17, 2024 | 447.00 | 450.00 | 442.00 | 446.00 | 446.00 | 8,400 |
| Jul 16, 2024 | 448.00 | 452.00 | 437.00 | 447.00 | 447.00 | 13,900 |
| Jul 12, 2024 | 419.00 | 443.00 | 419.00 | 443.00 | 443.00 | 15,500 |
| Jul 11, 2024 | 424.00 | 428.00 | 419.00 | 424.00 | 424.00 | 21,400 |
| Jul 10, 2024 | 435.00 | 435.00 | 424.00 | 425.00 | 425.00 | 19,000 |
| Jul 9, 2024 | 437.00 | 438.00 | 433.00 | 438.00 | 438.00 | 11,900 |
| Jul 8, 2024 | 448.00 | 450.00 | 441.00 | 441.00 | 441.00 | 16,200 |
| Jul 5, 2024 | 450.00 | 455.00 | 446.00 | 447.00 | 447.00 | 13,300 |
| Jul 4, 2024 | 467.00 | 475.00 | 449.00 | 450.00 | 450.00 | 49,500 |
| Jul 3, 2024 | 442.00 | 465.00 | 442.00 | 460.00 | 460.00 | 47,300 |
| Jul 2, 2024 | 445.00 | 448.00 | 433.00 | 443.00 | 443.00 | 26,100 |
| Jul 1, 2024 | 449.00 | 449.00 | 440.00 | 445.00 | 445.00 | 15,500 |
| Jun 28, 2024 | 441.00 | 452.00 | 439.00 | 449.00 | 449.00 | 21,400 |
| Jun 27, 2024 | 433.00 | 444.00 | 426.00 | 434.00 | 434.00 | 26,100 |
| Jun 26, 2024 | 427.00 | 429.00 | 424.00 | 429.00 | 429.00 | 7,800 |
| Jun 25, 2024 | 423.00 | 428.00 | 419.00 | 419.00 | 419.00 | 11,800 |
| Jun 24, 2024 | 430.00 | 430.00 | 421.00 | 423.00 | 423.00 | 9,100 |
| Jun 21, 2024 | 415.00 | 430.00 | 415.00 | 430.00 | 430.00 | 15,900 |
| Jun 20, 2024 | 410.00 | 419.00 | 406.00 | 413.00 | 413.00 | 8,700 |
| Jun 19, 2024 | 412.00 | 415.00 | 407.00 | 412.00 | 412.00 | 10,100 |
| Jun 18, 2024 | 416.00 | 423.00 | 413.00 | 413.00 | 413.00 | 10,800 |
| Jun 17, 2024 | 416.00 | 419.00 | 410.00 | 413.00 | 413.00 | 16,700 |
| Jun 14, 2024 | 413.00 | 424.00 | 413.00 | 416.00 | 416.00 | 21,200 |
| Jun 13, 2024 | 422.00 | 427.00 | 414.00 | 417.00 | 417.00 | 15,100 |
| Jun 12, 2024 | 422.00 | 429.00 | 418.00 | 424.00 | 424.00 | 11,600 |
| Jun 11, 2024 | 429.00 | 434.00 | 422.00 | 428.00 | 428.00 | 14,500 |
| Jun 10, 2024 | 438.00 | 438.00 | 429.00 | 429.00 | 429.00 | 5,900 |
| Jun 7, 2024 | 415.00 | 430.00 | 413.00 | 430.00 | 430.00 | 13,400 |
| Jun 6, 2024 | 435.00 | 435.00 | 415.00 | 417.00 | 417.00 | 17,500 |
| Jun 5, 2024 | 437.00 | 443.00 | 427.00 | 427.00 | 427.00 | 12,500 |
| Jun 4, 2024 | 426.00 | 453.00 | 426.00 | 435.00 | 435.00 | 39,000 |
| Jun 3, 2024 | 411.00 | 429.00 | 411.00 | 428.00 | 428.00 | 40,400 |
| May 31, 2024 | 427.00 | 444.00 | 405.00 | 409.00 | 409.00 | 184,500 |
| May 30, 2024 | 429.00 | 436.00 | 414.00 | 431.00 | 431.00 | 24,600 |
| May 29, 2024 | 461.00 | 461.00 | 435.00 | 437.00 | 437.00 | 15,800 |
| May 28, 2024 | 449.00 | 462.00 | 441.00 | 453.00 | 453.00 | 22,600 |
| May 27, 2024 | 468.00 | 469.00 | 438.00 | 455.00 | 455.00 | 30,100 |
| May 24, 2024 | 465.00 | 477.00 | 464.00 | 468.00 | 468.00 | 14,900 |
| May 23, 2024 | 480.00 | 482.00 | 466.00 | 471.00 | 471.00 | 7,500 |
| May 22, 2024 | 475.00 | 477.00 | 465.00 | 472.00 | 472.00 | 24,000 |
| May 21, 2024 | 484.00 | 491.00 | 475.00 | 475.00 | 475.00 | 22,100 |
| May 20, 2024 | 482.00 | 497.00 | 481.00 | 492.00 | 492.00 | 27,000 |
| May 17, 2024 | 474.00 | 479.00 | 469.00 | 477.00 | 477.00 | 15,500 |
| May 16, 2024 | 466.00 | 473.00 | 452.00 | 470.00 | 470.00 | 40,800 |
| May 15, 2024 | 480.00 | 501.00 | 453.00 | 465.00 | 465.00 | 135,100 |
| May 14, 2024 | 558.00 | 558.00 | 512.00 | 515.00 | 515.00 | 89,600 |
| May 13, 2024 | 535.00 | 538.00 | 511.00 | 538.00 | 538.00 | 30,300 |
| May 10, 2024 | 560.00 | 560.00 | 530.00 | 534.00 | 534.00 | 30,300 |
| May 9, 2024 | 565.00 | 565.00 | 531.00 | 550.00 | 550.00 | 54,300 |
| May 8, 2024 | 536.00 | 549.00 | 532.00 | 535.00 | 535.00 | 27,100 |
| May 7, 2024 | 524.00 | 533.00 | 519.00 | 532.00 | 532.00 | 13,900 |
| May 2, 2024 | 505.00 | 526.00 | 505.00 | 518.00 | 518.00 | 27,500 |
| May 1, 2024 | 512.00 | 512.00 | 501.00 | 505.00 | 505.00 | 16,900 |
| Apr 30, 2024 | 515.00 | 517.00 | 506.00 | 512.00 | 512.00 | 14,800 |
| Apr 26, 2024 | 507.00 | 518.00 | 503.00 | 513.00 | 513.00 | 17,000 |
| Apr 25, 2024 | 518.00 | 518.00 | 507.00 | 507.00 | 507.00 | 18,500 |
| Apr 24, 2024 | 518.00 | 527.00 | 513.00 | 513.00 | 513.00 | 10,800 |
| Apr 23, 2024 | 513.00 | 523.00 | 511.00 | 515.00 | 515.00 | 24,900 |
| Apr 22, 2024 | 504.00 | 515.00 | 501.00 | 512.00 | 512.00 | 29,900 |
Related Tickers
OS OneStream, Inc.
18.66
-5.09%
ARQQ Arqit Quantum Inc.
13.34
-10.77%
JG Aurora Mobile Limited
7.80
-5.91%
MLGO MicroAlgo Inc.
11.86
+74.93%
TOST Toast, Inc.
33.08
-3.53%
FFIV F5, Inc.
250.80
-3.02%
AFRM Affirm Holdings, Inc.
40.65
-3.44%
FFPP Fast Finance Pay Corp.
9.00
0.00%
NET Cloudflare, Inc.
102.11
-5.37%
CRWD CrowdStrike Holdings, Inc.
362.69
-3.44%