Tokyo - Delayed Quote JPY
POPER Co.,Ltd. (5134.T)
989.00
-7.00
(-0.70%)
As of 12:54:06 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 21, 2025 | 1,000.00 | 1,030.00 | 989.00 | 989.00 | 989.00 | 3,900 |
| May 20, 2025 | 997.00 | 1,011.00 | 983.00 | 996.00 | 996.00 | 15,300 |
| May 19, 2025 | 948.00 | 998.00 | 933.00 | 989.00 | 989.00 | 28,100 |
| May 16, 2025 | 954.00 | 967.00 | 932.00 | 933.00 | 933.00 | 3,000 |
| May 15, 2025 | 907.00 | 922.00 | 900.00 | 909.00 | 909.00 | 8,700 |
| May 14, 2025 | 928.00 | 944.00 | 907.00 | 907.00 | 907.00 | 8,800 |
| May 13, 2025 | 979.00 | 983.00 | 901.00 | 925.00 | 925.00 | 22,000 |
| May 12, 2025 | 885.00 | 934.00 | 885.00 | 934.00 | 934.00 | 11,700 |
| May 9, 2025 | 888.00 | 888.00 | 881.00 | 885.00 | 885.00 | 4,600 |
| May 8, 2025 | 881.00 | 888.00 | 875.00 | 888.00 | 888.00 | 6,200 |
| May 7, 2025 | 900.00 | 900.00 | 876.00 | 882.00 | 882.00 | 9,300 |
| May 2, 2025 | 921.00 | 921.00 | 902.00 | 908.00 | 908.00 | 4,100 |
| May 1, 2025 | 917.00 | 919.00 | 910.00 | 914.00 | 914.00 | 3,000 |
| Apr 30, 2025 | 919.00 | 919.00 | 901.00 | 915.00 | 915.00 | 7,100 |
| Apr 28, 2025 | 924.00 | 924.00 | 913.00 | 919.00 | 919.00 | 7,300 |
| Apr 25, 2025 | 934.00 | 942.00 | 919.00 | 939.00 | 939.00 | 3,600 |
| Apr 24, 2025 | 939.00 | 939.00 | 914.00 | 919.00 | 919.00 | 3,300 |
| Apr 23, 2025 | 925.00 | 945.00 | 910.00 | 935.00 | 935.00 | 11,400 |
| Apr 22, 2025 | 967.00 | 1,005.00 | 930.00 | 930.00 | 930.00 | 31,000 |
| Apr 21, 2025 | 1,012.00 | 1,066.00 | 955.00 | 963.00 | 963.00 | 76,100 |
| Apr 18, 2025 | 1,003.00 | 1,004.00 | 974.00 | 982.00 | 982.00 | 15,200 |
| Apr 17, 2025 | 985.00 | 1,099.00 | 940.00 | 998.00 | 998.00 | 246,100 |
| Apr 16, 2025 | 879.00 | 985.00 | 870.00 | 985.00 | 985.00 | 88,800 |
| Apr 15, 2025 | 888.00 | 895.00 | 872.00 | 873.00 | 873.00 | 3,500 |
| Apr 14, 2025 | 864.00 | 886.00 | 864.00 | 885.00 | 885.00 | 10,700 |
| Apr 11, 2025 | 840.00 | 850.00 | 803.00 | 849.00 | 849.00 | 8,100 |
| Apr 10, 2025 | 873.00 | 873.00 | 801.00 | 801.00 | 801.00 | 6,600 |
| Apr 9, 2025 | 799.00 | 799.00 | 768.00 | 768.00 | 768.00 | 10,200 |
| Apr 8, 2025 | 772.00 | 850.00 | 772.00 | 802.00 | 802.00 | 11,600 |
| Apr 7, 2025 | 775.00 | 810.00 | 749.00 | 749.00 | 749.00 | 31,000 |
| Apr 4, 2025 | 848.00 | 908.00 | 754.00 | 895.00 | 895.00 | 93,200 |
| Apr 3, 2025 | 880.00 | 887.00 | 821.00 | 833.00 | 833.00 | 18,600 |
| Apr 2, 2025 | 856.00 | 875.00 | 855.00 | 873.00 | 873.00 | 8,100 |
| Apr 1, 2025 | 835.00 | 867.00 | 835.00 | 849.00 | 849.00 | 12,500 |
| Mar 31, 2025 | 840.00 | 840.00 | 819.00 | 833.00 | 833.00 | 5,100 |
| Mar 28, 2025 | 875.00 | 875.00 | 852.00 | 855.00 | 855.00 | 4,100 |
| Mar 27, 2025 | 864.00 | 877.00 | 863.00 | 875.00 | 875.00 | 9,200 |
| Mar 26, 2025 | 891.00 | 891.00 | 851.00 | 863.00 | 863.00 | 11,100 |
| Mar 25, 2025 | 882.00 | 888.00 | 878.00 | 881.00 | 881.00 | 7,400 |
| Mar 24, 2025 | 895.00 | 908.00 | 881.00 | 881.00 | 881.00 | 5,500 |
| Mar 21, 2025 | 882.00 | 895.00 | 871.00 | 884.00 | 884.00 | 15,200 |
| Mar 19, 2025 | 880.00 | 885.00 | 880.00 | 880.00 | 880.00 | 3,500 |
| Mar 18, 2025 | 896.00 | 899.00 | 880.00 | 880.00 | 880.00 | 13,000 |
| Mar 17, 2025 | 915.00 | 946.00 | 870.00 | 888.00 | 888.00 | 53,100 |
| Mar 14, 2025 | 860.00 | 949.00 | 860.00 | 913.00 | 913.00 | 197,100 |
| Mar 13, 2025 | 802.00 | 849.00 | 800.00 | 818.00 | 818.00 | 21,500 |
| Mar 12, 2025 | 788.00 | 809.00 | 760.00 | 784.00 | 784.00 | 4,900 |
| Mar 11, 2025 | 760.00 | 788.00 | 756.00 | 788.00 | 788.00 | 3,900 |
| Mar 10, 2025 | 829.00 | 829.00 | 760.00 | 788.00 | 788.00 | 8,200 |
| Mar 7, 2025 | 827.00 | 838.00 | 804.00 | 825.00 | 825.00 | 8,300 |
| Mar 6, 2025 | 848.00 | 848.00 | 807.00 | 842.00 | 842.00 | 9,000 |
| Mar 5, 2025 | 797.00 | 823.00 | 793.00 | 823.00 | 823.00 | 10,900 |
| Mar 4, 2025 | 790.00 | 797.00 | 781.00 | 795.00 | 795.00 | 2,900 |
| Mar 3, 2025 | 786.00 | 796.00 | 761.00 | 785.00 | 785.00 | 13,200 |
| Feb 28, 2025 | 745.00 | 780.00 | 743.00 | 775.00 | 775.00 | 6,600 |
| Feb 27, 2025 | 750.00 | 774.00 | 735.00 | 760.00 | 760.00 | 10,400 |
| Feb 26, 2025 | 750.00 | 761.00 | 715.00 | 748.00 | 748.00 | 13,800 |
| Feb 25, 2025 | 777.00 | 780.00 | 760.00 | 760.00 | 760.00 | 15,400 |
| Feb 21, 2025 | 780.00 | 794.00 | 769.00 | 776.00 | 776.00 | 12,400 |
| Feb 20, 2025 | 756.00 | 767.00 | 756.00 | 766.00 | 766.00 | 6,700 |
| Feb 19, 2025 | 760.00 | 783.00 | 742.00 | 769.00 | 769.00 | 30,400 |
| Feb 18, 2025 | 735.00 | 757.00 | 735.00 | 757.00 | 757.00 | 17,800 |
| Feb 17, 2025 | 710.00 | 735.00 | 710.00 | 733.00 | 733.00 | 16,800 |
| Feb 14, 2025 | 683.00 | 701.00 | 669.00 | 701.00 | 701.00 | 21,000 |
| Feb 13, 2025 | 680.00 | 683.00 | 675.00 | 683.00 | 683.00 | 16,600 |
| Feb 12, 2025 | 670.00 | 679.00 | 670.00 | 674.00 | 674.00 | 10,700 |
| Feb 10, 2025 | 656.00 | 667.00 | 655.00 | 656.00 | 656.00 | 6,400 |
| Feb 7, 2025 | 669.00 | 669.00 | 643.00 | 651.00 | 651.00 | 33,500 |
| Feb 6, 2025 | 670.00 | 678.00 | 669.00 | 669.00 | 669.00 | 5,000 |
| Feb 5, 2025 | 666.00 | 676.00 | 665.00 | 668.00 | 668.00 | 8,800 |
| Feb 4, 2025 | 672.00 | 674.00 | 666.00 | 667.00 | 667.00 | 3,100 |
| Feb 3, 2025 | 655.00 | 677.00 | 655.00 | 666.00 | 666.00 | 10,100 |
| Jan 31, 2025 | 645.00 | 652.00 | 645.00 | 651.00 | 651.00 | 3,100 |
| Jan 30, 2025 | 636.00 | 640.00 | 636.00 | 636.00 | 636.00 | 800 |
| Jan 29, 2025 | 637.00 | 649.00 | 633.00 | 636.00 | 636.00 | 9,300 |
| Jan 28, 2025 | 638.00 | 641.00 | 630.00 | 630.00 | 630.00 | 3,700 |
| Jan 27, 2025 | 629.00 | 640.00 | 629.00 | 632.00 | 632.00 | 6,800 |
| Jan 24, 2025 | 621.00 | 624.00 | 614.00 | 624.00 | 624.00 | 10,500 |
| Jan 23, 2025 | 614.00 | 615.00 | 614.00 | 615.00 | 615.00 | 300 |
| Jan 22, 2025 | 619.00 | 621.00 | 614.00 | 614.00 | 614.00 | 400 |
| Jan 21, 2025 | 623.00 | 624.00 | 619.00 | 619.00 | 619.00 | 3,200 |
| Jan 20, 2025 | 625.00 | 628.00 | 620.00 | 620.00 | 620.00 | 4,500 |
| Jan 17, 2025 | 601.00 | 624.00 | 601.00 | 622.00 | 622.00 | 8,200 |
| Jan 16, 2025 | 603.00 | 610.00 | 603.00 | 610.00 | 610.00 | 3,200 |
| Jan 15, 2025 | 600.00 | 603.00 | 600.00 | 600.00 | 600.00 | 3,200 |
| Jan 14, 2025 | 607.00 | 607.00 | 600.00 | 600.00 | 600.00 | 3,600 |
| Jan 10, 2025 | 601.00 | 609.00 | 595.00 | 608.00 | 608.00 | 2,800 |
| Jan 9, 2025 | 614.00 | 619.00 | 605.00 | 611.00 | 611.00 | 3,500 |
| Jan 8, 2025 | 619.00 | 620.00 | 610.00 | 615.00 | 615.00 | 2,700 |
| Jan 7, 2025 | 609.00 | 613.00 | 603.00 | 612.00 | 612.00 | 11,100 |
| Jan 6, 2025 | 621.00 | 624.00 | 615.00 | 619.00 | 619.00 | 16,100 |
| Dec 30, 2024 | 615.00 | 623.00 | 614.00 | 614.00 | 614.00 | 15,400 |
| Dec 27, 2024 | 601.00 | 616.00 | 601.00 | 613.00 | 613.00 | 32,300 |
| Dec 26, 2024 | 600.00 | 601.00 | 592.00 | 599.00 | 599.00 | 14,600 |
| Dec 25, 2024 | 605.00 | 605.00 | 588.00 | 592.00 | 592.00 | 6,300 |
| Dec 24, 2024 | 589.00 | 607.00 | 589.00 | 595.00 | 595.00 | 20,200 |
| Dec 23, 2024 | 601.00 | 601.00 | 585.00 | 591.00 | 591.00 | 30,500 |
| Dec 20, 2024 | 610.00 | 615.00 | 601.00 | 601.00 | 601.00 | 18,600 |
| Dec 19, 2024 | 611.00 | 621.00 | 602.00 | 610.00 | 610.00 | 55,100 |
| Dec 18, 2024 | 665.00 | 669.00 | 615.00 | 615.00 | 615.00 | 207,600 |
| Dec 17, 2024 | 603.00 | 700.00 | 599.00 | 700.00 | 700.00 | 717,700 |
| Dec 16, 2024 | 654.00 | 654.00 | 600.00 | 600.00 | 600.00 | 25,900 |
| Dec 13, 2024 | 660.00 | 696.00 | 638.00 | 644.00 | 644.00 | 240,500 |
| Dec 12, 2024 | 619.00 | 631.00 | 618.00 | 620.00 | 620.00 | 40,900 |
| Dec 11, 2024 | 613.00 | 617.00 | 608.00 | 615.00 | 615.00 | 23,500 |
| Dec 10, 2024 | 600.00 | 608.00 | 600.00 | 608.00 | 608.00 | 41,600 |
| Dec 9, 2024 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | 4,100 |
| Dec 6, 2024 | 592.00 | 593.00 | 579.00 | 585.00 | 585.00 | 7,700 |
| Dec 5, 2024 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 600 |
| Dec 4, 2024 | 584.00 | 598.00 | 576.00 | 580.00 | 580.00 | 21,700 |
| Dec 3, 2024 | 584.00 | 584.00 | 576.00 | 579.00 | 579.00 | 3,100 |
| Dec 2, 2024 | 590.00 | 590.00 | 569.00 | 569.00 | 569.00 | 11,100 |
| Nov 29, 2024 | 582.00 | 595.00 | 582.00 | 590.00 | 590.00 | 5,900 |
| Nov 28, 2024 | 580.00 | 582.00 | 567.00 | 582.00 | 582.00 | 1,700 |
| Nov 27, 2024 | 588.00 | 588.00 | 580.00 | 580.00 | 580.00 | 2,500 |
| Nov 26, 2024 | 589.00 | 591.00 | 589.00 | 591.00 | 591.00 | 400 |
| Nov 25, 2024 | 586.00 | 595.00 | 585.00 | 586.00 | 586.00 | 5,900 |
| Nov 22, 2024 | 583.00 | 586.00 | 575.00 | 585.00 | 585.00 | 8,000 |
| Nov 21, 2024 | 574.00 | 584.00 | 574.00 | 583.00 | 583.00 | 5,400 |
| Nov 20, 2024 | 577.00 | 583.00 | 570.00 | 578.00 | 578.00 | 7,300 |
| Nov 19, 2024 | 571.00 | 579.00 | 571.00 | 577.00 | 577.00 | 3,200 |
| Nov 18, 2024 | 576.00 | 580.00 | 567.00 | 580.00 | 580.00 | 2,500 |
| Nov 15, 2024 | 571.00 | 573.00 | 571.00 | 573.00 | 573.00 | 200 |
| Nov 14, 2024 | 556.00 | 572.00 | 556.00 | 572.00 | 572.00 | 2,800 |
| Nov 13, 2024 | 559.00 | 560.00 | 556.00 | 556.00 | 556.00 | 500 |
| Nov 12, 2024 | 559.00 | 569.00 | 552.00 | 559.00 | 559.00 | 1,800 |
| Nov 11, 2024 | 555.00 | 565.00 | 555.00 | 565.00 | 565.00 | 700 |
| Nov 8, 2024 | 553.00 | 553.00 | 548.00 | 553.00 | 553.00 | 1,300 |
| Nov 7, 2024 | 553.00 | 553.00 | 543.00 | 543.00 | 543.00 | 3,100 |
| Nov 6, 2024 | 555.00 | 557.00 | 551.00 | 551.00 | 551.00 | 2,400 |
| Nov 5, 2024 | 556.00 | 560.00 | 555.00 | 555.00 | 555.00 | 3,500 |
| Nov 1, 2024 | 554.00 | 561.00 | 550.00 | 556.00 | 556.00 | 2,200 |
| Oct 31, 2024 | 559.00 | 559.00 | 550.00 | 550.00 | 550.00 | 1,600 |
| Oct 30, 2024 | 555.00 | 555.00 | 548.00 | 550.00 | 550.00 | 2,000 |
| Oct 29, 2024 | 557.00 | 557.00 | 545.00 | 548.00 | 548.00 | 5,300 |
| Oct 28, 2024 | 552.00 | 552.00 | 548.00 | 548.00 | 548.00 | 3,600 |
| Oct 25, 2024 | 576.00 | 577.00 | 548.00 | 548.00 | 548.00 | 3,600 |
| Oct 24, 2024 | 554.00 | 570.00 | 550.00 | 551.00 | 551.00 | 3,800 |
| Oct 23, 2024 | 561.00 | 562.00 | 550.00 | 551.00 | 551.00 | 4,300 |
| Oct 22, 2024 | 569.00 | 569.00 | 554.00 | 556.00 | 556.00 | 2,200 |
| Oct 21, 2024 | 570.00 | 570.00 | 561.00 | 568.00 | 568.00 | 2,500 |
| Oct 18, 2024 | 581.00 | 581.00 | 568.00 | 568.00 | 568.00 | 900 |
| Oct 17, 2024 | 570.00 | 585.00 | 570.00 | 583.00 | 583.00 | 2,200 |
| Oct 16, 2024 | 571.00 | 571.00 | 565.00 | 569.00 | 569.00 | 600 |
| Oct 15, 2024 | 568.00 | 569.00 | 560.00 | 569.00 | 569.00 | 1,100 |
| Oct 11, 2024 | 569.00 | 569.00 | 568.00 | 568.00 | 568.00 | 600 |
| Oct 10, 2024 | 557.00 | 575.00 | 557.00 | 567.00 | 567.00 | 2,700 |
| Oct 9, 2024 | 555.00 | 557.00 | 555.00 | 555.00 | 555.00 | 1,900 |
| Oct 8, 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 500 |
| Oct 7, 2024 | 562.00 | 567.00 | 562.00 | 567.00 | 567.00 | 1,000 |
| Oct 4, 2024 | 563.00 | 563.00 | 562.00 | 562.00 | 562.00 | 700 |
| Oct 3, 2024 | 551.00 | 565.00 | 551.00 | 560.00 | 560.00 | 1,700 |
| Oct 2, 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | 100 |
| Oct 1, 2024 | 557.00 | 564.00 | 554.00 | 558.00 | 558.00 | 3,600 |
| Sep 30, 2024 | 561.00 | 575.00 | 540.00 | 558.00 | 558.00 | 12,800 |
| Sep 27, 2024 | 558.00 | 572.00 | 558.00 | 570.00 | 570.00 | 3,200 |
| Sep 26, 2024 | 578.00 | 580.00 | 553.00 | 568.00 | 568.00 | 5,700 |
| Sep 25, 2024 | 586.00 | 586.00 | 574.00 | 577.00 | 577.00 | 3,000 |
| Sep 24, 2024 | 561.00 | 613.00 | 561.00 | 586.00 | 586.00 | 26,300 |
| Sep 20, 2024 | 578.00 | 579.00 | 548.00 | 557.00 | 557.00 | 9,400 |
| Sep 19, 2024 | 585.00 | 594.00 | 572.00 | 574.00 | 574.00 | 6,000 |
| Sep 18, 2024 | 570.00 | 587.00 | 570.00 | 570.00 | 570.00 | 12,100 |
| Sep 17, 2024 | 600.00 | 600.00 | 570.00 | 579.00 | 579.00 | 25,100 |
| Sep 13, 2024 | 648.00 | 648.00 | 594.00 | 610.00 | 610.00 | 29,300 |
| Sep 12, 2024 | 640.00 | 658.00 | 620.00 | 658.00 | 658.00 | 10,700 |
| Sep 11, 2024 | 638.00 | 640.00 | 609.00 | 622.00 | 622.00 | 5,300 |
| Sep 10, 2024 | 643.00 | 643.00 | 629.00 | 632.00 | 632.00 | 9,100 |
| Sep 9, 2024 | 626.00 | 645.00 | 626.00 | 644.00 | 644.00 | 1,600 |
| Sep 6, 2024 | 638.00 | 638.00 | 632.00 | 632.00 | 632.00 | 700 |
| Sep 5, 2024 | 629.00 | 643.00 | 619.00 | 632.00 | 632.00 | 4,200 |
| Sep 4, 2024 | 622.00 | 648.00 | 620.00 | 638.00 | 638.00 | 4,300 |
| Sep 3, 2024 | 631.00 | 655.00 | 631.00 | 652.00 | 652.00 | 2,100 |
| Sep 2, 2024 | 628.00 | 639.00 | 628.00 | 632.00 | 632.00 | 3,100 |
| Aug 30, 2024 | 624.00 | 629.00 | 612.00 | 626.00 | 626.00 | 6,700 |
| Aug 29, 2024 | 623.00 | 623.00 | 613.00 | 620.00 | 620.00 | 500 |
| Aug 28, 2024 | 630.00 | 630.00 | 624.00 | 630.00 | 630.00 | 2,900 |
| Aug 27, 2024 | 623.00 | 645.00 | 623.00 | 645.00 | 645.00 | 7,200 |
| Aug 26, 2024 | 621.00 | 637.00 | 621.00 | 633.00 | 633.00 | 2,100 |
| Aug 23, 2024 | 620.00 | 654.00 | 620.00 | 627.00 | 627.00 | 10,300 |
| Aug 22, 2024 | 615.00 | 697.00 | 598.00 | 618.00 | 618.00 | 64,700 |
| Aug 21, 2024 | 575.00 | 600.00 | 566.00 | 598.00 | 598.00 | 6,500 |
| Aug 20, 2024 | 556.00 | 585.00 | 552.00 | 585.00 | 585.00 | 3,300 |
| Aug 19, 2024 | 560.00 | 561.00 | 556.00 | 556.00 | 556.00 | 1,700 |
| Aug 16, 2024 | 583.00 | 583.00 | 550.00 | 560.00 | 560.00 | 10,600 |
| Aug 15, 2024 | 556.00 | 584.00 | 556.00 | 584.00 | 584.00 | 1,900 |
| Aug 14, 2024 | 539.00 | 558.00 | 539.00 | 558.00 | 558.00 | 2,500 |
| Aug 13, 2024 | 533.00 | 540.00 | 533.00 | 535.00 | 535.00 | 2,300 |
| Aug 9, 2024 | 538.00 | 538.00 | 510.00 | 524.00 | 524.00 | 4,500 |
| Aug 8, 2024 | 482.00 | 514.00 | 482.00 | 508.00 | 508.00 | 33,100 |
| Aug 7, 2024 | 499.00 | 500.00 | 478.00 | 498.00 | 498.00 | 54,700 |
| Aug 6, 2024 | 490.00 | 515.00 | 466.00 | 475.00 | 475.00 | 21,100 |
| Aug 5, 2024 | 570.00 | 570.00 | 500.00 | 500.00 | 500.00 | 49,600 |
| Aug 2, 2024 | 611.00 | 625.00 | 598.00 | 600.00 | 600.00 | 14,900 |
| Aug 1, 2024 | 620.00 | 627.00 | 620.00 | 626.00 | 626.00 | 5,300 |
| Jul 31, 2024 | 625.00 | 625.00 | 622.00 | 622.00 | 622.00 | 400 |
| Jul 30, 2024 | 619.00 | 624.00 | 619.00 | 624.00 | 624.00 | 700 |
| Jul 29, 2024 | 621.00 | 621.00 | 612.00 | 612.00 | 612.00 | 1,800 |
| Jul 26, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 500 |
| Jul 25, 2024 | 614.00 | 614.00 | 608.00 | 614.00 | 614.00 | 2,300 |
| Jul 24, 2024 | 624.00 | 624.00 | 620.00 | 623.00 | 623.00 | 800 |
| Jul 23, 2024 | 624.00 | 627.00 | 616.00 | 616.00 | 616.00 | 1,400 |
| Jul 22, 2024 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 1,200 |
| Jul 19, 2024 | 629.00 | 629.00 | 615.00 | 618.00 | 618.00 | 8,000 |
| Jul 18, 2024 | 620.00 | 620.00 | 615.00 | 616.00 | 616.00 | 3,100 |
| Jul 17, 2024 | 622.00 | 622.00 | 619.00 | 619.00 | 619.00 | 1,000 |
| Jul 16, 2024 | 621.00 | 629.00 | 612.00 | 620.00 | 620.00 | 9,400 |
| Jul 12, 2024 | 593.00 | 601.00 | 593.00 | 601.00 | 601.00 | 2,600 |
| Jul 11, 2024 | 600.00 | 600.00 | 594.00 | 594.00 | 594.00 | 600 |
| Jul 10, 2024 | 602.00 | 602.00 | 600.00 | 600.00 | 600.00 | 200 |
| Jul 9, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
| Jul 8, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 300 |
| Jul 5, 2024 | 602.00 | 602.00 | 595.00 | 595.00 | 595.00 | 3,200 |
| Jul 4, 2024 | 601.00 | 601.00 | 600.00 | 600.00 | 600.00 | 700 |
| Jul 3, 2024 | 611.00 | 611.00 | 602.00 | 603.00 | 603.00 | 1,200 |
| Jul 2, 2024 | 605.00 | 607.00 | 600.00 | 601.00 | 601.00 | 3,500 |
| Jul 1, 2024 | 612.00 | 614.00 | 606.00 | 609.00 | 609.00 | 2,600 |
| Jun 28, 2024 | 615.00 | 615.00 | 611.00 | 612.00 | 612.00 | 3,400 |
| Jun 27, 2024 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 900 |
| Jun 26, 2024 | 613.00 | 620.00 | 613.00 | 615.00 | 615.00 | 4,500 |
| Jun 25, 2024 | 608.00 | 613.00 | 607.00 | 613.00 | 613.00 | 4,300 |
| Jun 24, 2024 | 606.00 | 612.00 | 582.00 | 606.00 | 606.00 | 5,700 |
| Jun 21, 2024 | 602.00 | 607.00 | 600.00 | 606.00 | 606.00 | 8,200 |
| Jun 20, 2024 | 615.00 | 615.00 | 605.00 | 608.00 | 608.00 | 1,800 |
| Jun 19, 2024 | 617.00 | 617.00 | 615.00 | 615.00 | 615.00 | 3,400 |
| Jun 18, 2024 | 617.00 | 617.00 | 602.00 | 617.00 | 617.00 | 3,200 |
| Jun 17, 2024 | 622.00 | 622.00 | 606.00 | 617.00 | 617.00 | 10,700 |
| Jun 14, 2024 | 631.00 | 638.00 | 621.00 | 623.00 | 623.00 | 29,900 |
| Jun 13, 2024 | 683.00 | 687.00 | 672.00 | 678.00 | 678.00 | 16,300 |
| Jun 12, 2024 | 679.00 | 680.00 | 670.00 | 677.00 | 677.00 | 3,300 |
| Jun 11, 2024 | 686.00 | 686.00 | 656.00 | 677.00 | 677.00 | 9,000 |
| Jun 10, 2024 | 684.00 | 688.00 | 675.00 | 685.00 | 685.00 | 6,800 |
| Jun 7, 2024 | 670.00 | 678.00 | 662.00 | 674.00 | 674.00 | 5,500 |
| Jun 6, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 2,100 |
| Jun 5, 2024 | 669.00 | 669.00 | 669.00 | 663.00 | 663.00 | 200 |
| Jun 4, 2024 | 667.00 | 669.00 | 663.00 | 669.00 | 669.00 | 400 |
| Jun 3, 2024 | 654.00 | 668.00 | 652.00 | 668.00 | 668.00 | 1,900 |
| May 31, 2024 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | 300 |
| May 30, 2024 | 653.00 | 654.00 | 653.00 | 654.00 | 654.00 | 300 |
| May 29, 2024 | 666.00 | 671.00 | 661.00 | 661.00 | 661.00 | 800 |
| May 28, 2024 | 669.00 | 673.00 | 665.00 | 670.00 | 670.00 | 1,100 |
| May 27, 2024 | 674.00 | 674.00 | 671.00 | 672.00 | 672.00 | 500 |
| May 24, 2024 | 676.00 | 676.00 | 669.00 | 674.00 | 674.00 | 1,600 |
| May 23, 2024 | 672.00 | 672.00 | 668.00 | 668.00 | 668.00 | 500 |
| May 22, 2024 | 664.00 | 674.00 | 661.00 | 672.00 | 672.00 | 2,600 |
| May 21, 2024 | 674.00 | 674.00 | 657.00 | 668.00 | 668.00 | 2,600 |
Related Tickers
4256.T CYND Co., Ltd.
1,000.00
0.00%
9928.T Miroku Jyoho Service Co., Ltd.
1,792.00
-0.99%
4389.T Property Data Bank, Inc.
1,706.00
-3.62%
ACP.WA Asseco Poland S.A.
174.40
-0.51%
4478.T freee K.K.
3,700.00
+0.27%
4397.T TeamSpirit Inc.
422.00
-3.21%
ASE.WA Asseco South Eastern Europe S.A.
63.20
-1.10%
MLMCA.PA MACOMPTA.FR
7.60
0.00%
NETBAY.BK Netbay Public Company Limited
19.20
-3.52%
MODEL.ST Modelon AB
10.50
-12.50%