Tokyo - Delayed Quote JPY
Rebase, Inc. (5138.T)
1,348.00
0.00
(0.00%)
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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1,362.00 | 1,380.00 | 1,329.00 | 1,348.00 | 1,348.00 | 10,000 |
| Apr 23, 2025 | 1,322.00 | 1,349.00 | 1,322.00 | 1,348.00 | 1,348.00 | 10,200 |
| Apr 22, 2025 | 1,279.00 | 1,321.00 | 1,223.00 | 1,292.00 | 1,292.00 | 27,800 |
| Apr 21, 2025 | 1,357.00 | 1,373.00 | 1,299.00 | 1,300.00 | 1,300.00 | 30,700 |
| Apr 18, 2025 | 1,306.00 | 1,361.00 | 1,306.00 | 1,346.00 | 1,346.00 | 18,600 |
| Apr 17, 2025 | 1,319.00 | 1,327.00 | 1,295.00 | 1,314.00 | 1,314.00 | 17,300 |
| Apr 16, 2025 | 1,399.00 | 1,411.00 | 1,325.00 | 1,330.00 | 1,330.00 | 20,900 |
| Apr 15, 2025 | 1,460.00 | 1,460.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,200 |
| Apr 14, 2025 | 1,458.00 | 1,466.00 | 1,430.00 | 1,449.00 | 1,449.00 | 6,900 |
| Apr 11, 2025 | 1,400.00 | 1,453.00 | 1,370.00 | 1,430.00 | 1,430.00 | 15,800 |
| Apr 10, 2025 | 1,469.00 | 1,469.00 | 1,393.00 | 1,426.00 | 1,426.00 | 15,100 |
| Apr 9, 2025 | 1,358.00 | 1,390.00 | 1,332.00 | 1,332.00 | 1,332.00 | 17,700 |
| Apr 8, 2025 | 1,328.00 | 1,440.00 | 1,303.00 | 1,388.00 | 1,388.00 | 22,200 |
| Apr 7, 2025 | 1,200.00 | 1,288.00 | 1,181.00 | 1,226.00 | 1,226.00 | 39,900 |
| Apr 4, 2025 | 1,359.00 | 1,385.00 | 1,263.00 | 1,300.00 | 1,300.00 | 62,900 |
| Apr 3, 2025 | 1,390.00 | 1,435.00 | 1,355.00 | 1,404.00 | 1,404.00 | 27,500 |
| Apr 2, 2025 | 1,473.00 | 1,473.00 | 1,430.00 | 1,450.00 | 1,450.00 | 9,700 |
| Apr 1, 2025 | 1,514.00 | 1,514.00 | 1,452.00 | 1,456.00 | 1,456.00 | 7,200 |
| Mar 31, 2025 | 1,458.00 | 1,509.00 | 1,424.00 | 1,493.00 | 1,493.00 | 18,300 |
| Mar 28, 2025 | 35 Dividend | |||||
| Mar 28, 2025 | 1,456.00 | 1,503.00 | 1,456.00 | 1,458.00 | 1,458.00 | 9,500 |
| Mar 27, 2025 | 1,535.00 | 1,575.00 | 1,464.00 | 1,491.00 | 1,456.00 | 25,000 |
| Mar 26, 2025 | 1,585.00 | 1,586.00 | 1,514.00 | 1,557.00 | 1,520.45 | 6,600 |
| Mar 25, 2025 | 1,594.00 | 1,620.00 | 1,585.00 | 1,598.00 | 1,560.49 | 7,500 |
| Mar 24, 2025 | 1,568.00 | 1,647.00 | 1,568.00 | 1,600.00 | 1,562.44 | 17,000 |
| Mar 21, 2025 | 1,545.00 | 1,562.00 | 1,531.00 | 1,554.00 | 1,517.52 | 5,200 |
| Mar 19, 2025 | 1,575.00 | 1,591.00 | 1,541.00 | 1,541.00 | 1,504.83 | 7,300 |
| Mar 18, 2025 | 1,578.00 | 1,592.00 | 1,565.00 | 1,570.00 | 1,533.15 | 8,200 |
| Mar 17, 2025 | 1,552.00 | 1,590.00 | 1,550.00 | 1,557.00 | 1,520.45 | 14,300 |
| Mar 14, 2025 | 1,531.00 | 1,545.00 | 1,512.00 | 1,512.00 | 1,476.51 | 8,600 |
| Mar 13, 2025 | 1,525.00 | 1,562.00 | 1,525.00 | 1,531.00 | 1,495.06 | 14,500 |
| Mar 12, 2025 | 1,460.00 | 1,534.00 | 1,460.00 | 1,524.00 | 1,488.23 | 19,000 |
| Mar 11, 2025 | 1,490.00 | 1,490.00 | 1,421.00 | 1,450.00 | 1,415.96 | 19,200 |
| Mar 10, 2025 | 1,432.00 | 1,521.00 | 1,411.00 | 1,519.00 | 1,483.34 | 22,700 |
| Mar 7, 2025 | 1,457.00 | 1,457.00 | 1,420.00 | 1,432.00 | 1,398.39 | 20,100 |
| Mar 6, 2025 | 1,461.00 | 1,487.00 | 1,445.00 | 1,487.00 | 1,452.09 | 10,000 |
| Mar 5, 2025 | 1,429.00 | 1,468.00 | 1,425.00 | 1,444.00 | 1,410.10 | 10,300 |
| Mar 4, 2025 | 1,489.00 | 1,490.00 | 1,410.00 | 1,437.00 | 1,403.27 | 28,800 |
| Mar 3, 2025 | 1,421.00 | 1,480.00 | 1,419.00 | 1,459.00 | 1,424.75 | 23,100 |
| Feb 28, 2025 | 1,371.00 | 1,431.00 | 1,371.00 | 1,395.00 | 1,362.25 | 17,400 |
| Feb 27, 2025 | 1,416.00 | 1,416.00 | 1,374.00 | 1,389.00 | 1,356.39 | 25,200 |
| Feb 26, 2025 | 1,462.00 | 1,473.00 | 1,417.00 | 1,422.00 | 1,388.62 | 40,900 |
| Feb 25, 2025 | 1,535.00 | 1,542.00 | 1,460.00 | 1,467.00 | 1,432.56 | 40,000 |
| Feb 21, 2025 | 1,558.00 | 1,588.00 | 1,540.00 | 1,554.00 | 1,517.52 | 15,500 |
| Feb 20, 2025 | 1,650.00 | 1,658.00 | 1,510.00 | 1,528.00 | 1,492.13 | 50,300 |
| Feb 19, 2025 | 1,639.00 | 1,684.00 | 1,639.00 | 1,650.00 | 1,611.27 | 9,400 |
| Feb 18, 2025 | 1,679.00 | 1,692.00 | 1,590.00 | 1,639.00 | 1,600.53 | 28,600 |
| Feb 17, 2025 | 1,717.00 | 1,888.00 | 1,694.00 | 1,710.00 | 1,669.86 | 55,000 |
| Feb 14, 2025 | 1,620.00 | 1,726.00 | 1,550.00 | 1,717.00 | 1,676.69 | 140,100 |
| Feb 13, 2025 | 1,480.00 | 1,552.00 | 1,414.00 | 1,445.00 | 1,411.08 | 92,400 |
| Feb 12, 2025 | 1,432.00 | 1,480.00 | 1,424.00 | 1,480.00 | 1,445.26 | 12,700 |
| Feb 10, 2025 | 1,424.00 | 1,443.00 | 1,374.00 | 1,404.00 | 1,371.04 | 25,500 |
| Feb 7, 2025 | 1,444.00 | 1,445.00 | 1,415.00 | 1,415.00 | 1,381.78 | 7,900 |
| Feb 6, 2025 | 1,434.00 | 1,448.00 | 1,417.00 | 1,444.00 | 1,410.10 | 3,800 |
| Feb 5, 2025 | 1,455.00 | 1,462.00 | 1,418.00 | 1,434.00 | 1,400.34 | 17,000 |
| Feb 4, 2025 | 1,474.00 | 1,478.00 | 1,450.00 | 1,462.00 | 1,427.68 | 8,300 |
| Feb 3, 2025 | 1,432.00 | 1,474.00 | 1,432.00 | 1,455.00 | 1,420.85 | 7,400 |
| Jan 31, 2025 | 1,432.00 | 1,470.00 | 1,432.00 | 1,447.00 | 1,413.03 | 10,000 |
| Jan 30, 2025 | 1,464.00 | 1,478.00 | 1,427.00 | 1,440.00 | 1,406.20 | 11,300 |
| Jan 29, 2025 | 1,389.00 | 1,475.00 | 1,389.00 | 1,464.00 | 1,429.63 | 19,900 |
| Jan 28, 2025 | 1,419.00 | 1,419.00 | 1,381.00 | 1,387.00 | 1,354.44 | 5,600 |
| Jan 27, 2025 | 1,344.00 | 1,420.00 | 1,344.00 | 1,389.00 | 1,356.39 | 22,600 |
| Jan 24, 2025 | 1,301.00 | 1,350.00 | 1,261.00 | 1,320.00 | 1,289.01 | 29,100 |
| Jan 23, 2025 | 1,400.00 | 1,400.00 | 1,322.00 | 1,322.00 | 1,290.97 | 11,400 |
| Jan 22, 2025 | 1,431.00 | 1,431.00 | 1,355.00 | 1,400.00 | 1,367.14 | 12,500 |
| Jan 21, 2025 | 1,416.00 | 1,435.00 | 1,411.00 | 1,431.00 | 1,397.41 | 4,700 |
| Jan 20, 2025 | 1,425.00 | 1,446.00 | 1,410.00 | 1,416.00 | 1,382.76 | 9,600 |
| Jan 17, 2025 | 1,457.00 | 1,457.00 | 1,398.00 | 1,426.00 | 1,392.53 | 15,600 |
| Jan 16, 2025 | 1,417.00 | 1,459.00 | 1,402.00 | 1,440.00 | 1,406.20 | 21,800 |
| Jan 15, 2025 | 1,417.00 | 1,428.00 | 1,391.00 | 1,407.00 | 1,373.97 | 7,400 |
| Jan 14, 2025 | 1,476.00 | 1,476.00 | 1,394.00 | 1,428.00 | 1,394.48 | 29,200 |
| Jan 10, 2025 | 1,480.00 | 1,500.00 | 1,471.00 | 1,484.00 | 1,449.16 | 4,200 |
| Jan 9, 2025 | 1,468.00 | 1,495.00 | 1,463.00 | 1,470.00 | 1,435.49 | 17,600 |
| Jan 8, 2025 | 1,492.00 | 1,511.00 | 1,454.00 | 1,456.00 | 1,421.82 | 35,700 |
| Jan 7, 2025 | 1,451.00 | 1,465.00 | 1,435.00 | 1,446.00 | 1,412.06 | 11,700 |
| Jan 6, 2025 | 1,425.00 | 1,460.00 | 1,419.00 | 1,437.00 | 1,403.27 | 20,200 |
| Dec 30, 2024 | 1,395.00 | 1,425.00 | 1,393.00 | 1,424.00 | 1,390.57 | 7,600 |
| Dec 27, 2024 | 1,346.00 | 1,443.00 | 1,345.00 | 1,406.00 | 1,373.00 | 23,900 |
| Dec 26, 2024 | 1,361.00 | 1,384.00 | 1,345.00 | 1,347.00 | 1,315.38 | 17,100 |
| Dec 25, 2024 | 1,389.00 | 1,389.00 | 1,362.00 | 1,362.00 | 1,330.03 | 1,900 |
| Dec 24, 2024 | 1,382.00 | 1,408.00 | 1,358.00 | 1,360.00 | 1,328.08 | 7,800 |
| Dec 23, 2024 | 1,359.00 | 1,375.00 | 1,347.00 | 1,368.00 | 1,335.89 | 8,700 |
| Dec 20, 2024 | 1,379.00 | 1,380.00 | 1,294.00 | 1,343.00 | 1,311.47 | 11,500 |
| Dec 19, 2024 | 1,437.00 | 1,437.00 | 1,368.00 | 1,380.00 | 1,347.61 | 21,600 |
| Dec 18, 2024 | 1,373.00 | 1,433.00 | 1,351.00 | 1,429.00 | 1,395.46 | 30,200 |
| Dec 17, 2024 | 1,320.00 | 1,378.00 | 1,289.00 | 1,361.00 | 1,329.05 | 26,900 |
| Dec 16, 2024 | 1,320.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,289.01 | 5,100 |
| Dec 13, 2024 | 1,330.00 | 1,376.00 | 1,321.00 | 1,322.00 | 1,290.97 | 21,600 |
| Dec 12, 2024 | 1,356.00 | 1,366.00 | 1,320.00 | 1,329.00 | 1,297.80 | 30,000 |
| Dec 11, 2024 | 1,305.00 | 1,372.00 | 1,260.00 | 1,355.00 | 1,323.19 | 42,800 |
| Dec 10, 2024 | 1,314.00 | 1,321.00 | 1,282.00 | 1,305.00 | 1,274.37 | 21,400 |
| Dec 9, 2024 | 1,243.00 | 1,314.00 | 1,239.00 | 1,314.00 | 1,283.15 | 20,500 |
| Dec 6, 2024 | 1,259.00 | 1,260.00 | 1,223.00 | 1,248.00 | 1,218.70 | 21,600 |
| Dec 5, 2024 | 1,229.00 | 1,259.00 | 1,221.00 | 1,259.00 | 1,229.45 | 22,800 |
| Dec 4, 2024 | 1,229.00 | 1,235.00 | 1,205.00 | 1,220.00 | 1,191.36 | 8,400 |
| Dec 3, 2024 | 1,252.00 | 1,257.00 | 1,232.00 | 1,232.00 | 1,203.08 | 4,700 |
| Dec 2, 2024 | 1,246.00 | 1,266.00 | 1,230.00 | 1,239.00 | 1,209.92 | 10,100 |
| Nov 29, 2024 | 1,266.00 | 1,300.00 | 1,244.00 | 1,258.00 | 1,228.47 | 13,000 |
| Nov 28, 2024 | 1,252.00 | 1,295.00 | 1,252.00 | 1,270.00 | 1,240.19 | 8,000 |
| Nov 27, 2024 | 1,335.00 | 1,352.00 | 1,252.00 | 1,274.00 | 1,244.09 | 19,200 |
| Nov 26, 2024 | 1,344.00 | 1,360.00 | 1,316.00 | 1,353.00 | 1,321.24 | 14,400 |
| Nov 25, 2024 | 1,293.00 | 1,340.00 | 1,276.00 | 1,340.00 | 1,308.54 | 14,800 |
| Nov 22, 2024 | 1,285.00 | 1,295.00 | 1,239.00 | 1,281.00 | 1,250.93 | 11,100 |
| Nov 21, 2024 | 1,274.00 | 1,287.00 | 1,252.00 | 1,270.00 | 1,240.19 | 8,800 |
| Nov 20, 2024 | 1,230.00 | 1,294.00 | 1,230.00 | 1,247.00 | 1,217.73 | 17,600 |
| Nov 19, 2024 | 1,201.00 | 1,251.00 | 1,194.00 | 1,218.00 | 1,189.41 | 16,600 |
| Nov 18, 2024 | 1,222.00 | 1,232.00 | 1,200.00 | 1,201.00 | 1,172.81 | 11,700 |
| Nov 15, 2024 | 1,208.00 | 1,237.00 | 1,186.00 | 1,227.00 | 1,198.20 | 26,400 |
| Nov 14, 2024 | 1,283.00 | 1,299.00 | 1,194.00 | 1,200.00 | 1,171.83 | 100,600 |
| Nov 13, 2024 | 1,030.00 | 1,268.00 | 960.00 | 1,193.00 | 1,165.00 | 94,100 |
| Nov 12, 2024 | 1,025.00 | 1,045.00 | 1,010.00 | 1,026.00 | 1,001.92 | 12,100 |
| Nov 11, 2024 | 1,011.00 | 1,023.00 | 1,005.00 | 1,010.00 | 986.29 | 3,100 |
| Nov 8, 2024 | 1,007.00 | 1,007.00 | 996.00 | 996.00 | 972.62 | 1,900 |
| Nov 7, 2024 | 998.00 | 1,009.00 | 990.00 | 992.00 | 968.71 | 2,600 |
| Nov 6, 2024 | 1,008.00 | 1,020.00 | 995.00 | 995.00 | 971.64 | 12,000 |
| Nov 5, 2024 | 985.00 | 997.00 | 970.00 | 997.00 | 973.60 | 13,000 |
| Nov 1, 2024 | 961.00 | 968.00 | 953.00 | 957.00 | 934.54 | 2,600 |
| Oct 31, 2024 | 972.00 | 993.00 | 951.00 | 961.00 | 938.44 | 6,500 |
| Oct 30, 2024 | 994.00 | 994.00 | 962.00 | 969.00 | 946.25 | 4,000 |
| Oct 29, 2024 | 954.00 | 992.00 | 953.00 | 974.00 | 951.14 | 3,700 |
| Oct 28, 2024 | 947.00 | 977.00 | 947.00 | 968.00 | 945.28 | 3,600 |
| Oct 25, 2024 | 970.00 | 977.00 | 944.00 | 947.00 | 924.77 | 6,500 |
| Oct 24, 2024 | 960.00 | 970.00 | 948.00 | 970.00 | 947.23 | 2,500 |
| Oct 23, 2024 | 969.00 | 983.00 | 943.00 | 960.00 | 937.46 | 21,400 |
| Oct 22, 2024 | 1,010.00 | 1,014.00 | 969.00 | 969.00 | 946.25 | 13,600 |
| Oct 21, 2024 | 992.00 | 1,014.00 | 990.00 | 992.00 | 968.71 | 4,400 |
| Oct 18, 2024 | 976.00 | 1,027.00 | 976.00 | 992.00 | 968.71 | 18,400 |
| Oct 17, 2024 | 999.00 | 999.00 | 973.00 | 974.00 | 951.14 | 15,300 |
| Oct 16, 2024 | 1,000.00 | 1,026.00 | 996.00 | 999.00 | 975.55 | 8,500 |
| Oct 15, 2024 | 1,036.00 | 1,036.00 | 1,000.00 | 1,000.00 | 976.53 | 21,100 |
| Oct 11, 2024 | 1,054.00 | 1,054.00 | 1,017.00 | 1,027.00 | 1,002.89 | 14,400 |
| Oct 10, 2024 | 1,088.00 | 1,088.00 | 1,041.00 | 1,050.00 | 1,025.35 | 8,500 |
| Oct 9, 2024 | 1,086.00 | 1,086.00 | 1,053.00 | 1,075.00 | 1,049.77 | 3,600 |
| Oct 8, 2024 | 1,054.00 | 1,069.00 | 1,054.00 | 1,069.00 | 1,043.91 | 2,900 |
| Oct 7, 2024 | 1,038.00 | 1,051.00 | 1,030.00 | 1,050.00 | 1,025.35 | 7,800 |
| Oct 4, 2024 | 1,039.00 | 1,039.00 | 1,015.00 | 1,038.00 | 1,013.63 | 7,700 |
| Oct 3, 2024 | 1,035.00 | 1,055.00 | 1,025.00 | 1,038.00 | 1,013.63 | 13,100 |
| Oct 2, 2024 | 1,086.00 | 1,086.00 | 1,024.00 | 1,030.00 | 1,005.82 | 17,200 |
| Oct 1, 2024 | 1,104.00 | 1,113.00 | 1,057.00 | 1,074.00 | 1,048.79 | 9,800 |
| Sep 30, 2024 | 1,053.00 | 1,125.00 | 1,046.00 | 1,104.00 | 1,078.08 | 21,100 |
| Sep 27, 2024 | 1,096.00 | 1,124.00 | 1,075.00 | 1,100.00 | 1,074.18 | 7,300 |
| Sep 26, 2024 | 1,152.00 | 1,152.00 | 1,081.00 | 1,126.00 | 1,099.57 | 13,500 |
| Sep 25, 2024 | 1,144.00 | 1,161.00 | 1,144.00 | 1,152.00 | 1,124.96 | 5,000 |
| Sep 24, 2024 | 1,152.00 | 1,168.00 | 1,141.00 | 1,141.00 | 1,114.22 | 5,300 |
| Sep 20, 2024 | 1,150.00 | 1,165.00 | 1,129.00 | 1,145.00 | 1,118.12 | 8,000 |
| Sep 19, 2024 | 1,148.00 | 1,150.00 | 1,089.00 | 1,150.00 | 1,123.00 | 6,600 |
| Sep 18, 2024 | 1,129.00 | 1,139.00 | 1,115.00 | 1,130.00 | 1,103.47 | 11,100 |
| Sep 17, 2024 | 1,059.00 | 1,144.00 | 1,059.00 | 1,125.00 | 1,098.59 | 17,900 |
| Sep 13, 2024 | 1,094.00 | 1,094.00 | 1,069.00 | 1,089.00 | 1,063.44 | 6,400 |
| Sep 12, 2024 | 1,067.00 | 1,099.00 | 1,040.00 | 1,094.00 | 1,068.32 | 22,800 |
| Sep 11, 2024 | 1,029.00 | 1,094.00 | 987.00 | 992.00 | 968.71 | 23,900 |
| Sep 10, 2024 | 978.00 | 1,017.00 | 978.00 | 1,017.00 | 993.13 | 5,100 |
| Sep 9, 2024 | 948.00 | 1,000.00 | 930.00 | 975.00 | 952.11 | 16,500 |
| Sep 6, 2024 | 992.00 | 1,021.00 | 963.00 | 976.00 | 953.09 | 10,900 |
| Sep 5, 2024 | 995.00 | 1,025.00 | 974.00 | 990.00 | 966.76 | 16,200 |
| Sep 4, 2024 | 1,015.00 | 1,040.00 | 1,009.00 | 1,013.00 | 989.22 | 15,600 |
| Sep 3, 2024 | 1,070.00 | 1,119.00 | 1,045.00 | 1,045.00 | 1,020.47 | 21,800 |
| Sep 2, 2024 | 1,070.00 | 1,070.00 | 1,053.00 | 1,065.00 | 1,040.00 | 2,400 |
| Aug 30, 2024 | 1,035.00 | 1,040.00 | 1,029.00 | 1,040.00 | 1,015.59 | 4,400 |
| Aug 29, 2024 | 1,048.00 | 1,057.00 | 1,033.00 | 1,035.00 | 1,010.70 | 4,500 |
| Aug 28, 2024 | 1,059.00 | 1,079.00 | 1,031.00 | 1,048.00 | 1,023.40 | 9,000 |
| Aug 27, 2024 | 1,085.00 | 1,086.00 | 1,062.00 | 1,062.00 | 1,037.07 | 3,100 |
| Aug 26, 2024 | 1,037.00 | 1,085.00 | 1,032.00 | 1,080.00 | 1,054.65 | 10,400 |
| Aug 23, 2024 | 1,070.00 | 1,073.00 | 1,037.00 | 1,037.00 | 1,012.66 | 4,900 |
| Aug 22, 2024 | 1,045.00 | 1,054.00 | 1,027.00 | 1,045.00 | 1,020.47 | 12,600 |
| Aug 21, 2024 | 1,119.00 | 1,145.00 | 1,061.00 | 1,063.00 | 1,038.05 | 43,200 |
| Aug 20, 2024 | 1,050.00 | 1,128.00 | 1,050.00 | 1,102.00 | 1,076.13 | 29,200 |
| Aug 19, 2024 | 1,049.00 | 1,053.00 | 1,025.00 | 1,045.00 | 1,020.47 | 14,900 |
| Aug 16, 2024 | 1,010.00 | 1,065.00 | 1,003.00 | 1,051.00 | 1,026.33 | 42,800 |
| Aug 15, 2024 | 963.00 | 1,042.00 | 955.00 | 995.00 | 971.64 | 124,600 |
| Aug 14, 2024 | 954.00 | 954.00 | 940.00 | 954.00 | 931.61 | 54,000 |
| Aug 13, 2024 | 816.00 | 821.00 | 782.00 | 804.00 | 785.13 | 40,300 |
| Aug 9, 2024 | 800.00 | 809.00 | 789.00 | 809.00 | 790.01 | 9,500 |
| Aug 8, 2024 | 779.00 | 804.00 | 766.00 | 799.00 | 780.24 | 11,000 |
| Aug 7, 2024 | 717.00 | 787.00 | 717.00 | 780.00 | 761.69 | 13,700 |
| Aug 6, 2024 | 697.00 | 788.00 | 697.00 | 747.00 | 729.46 | 168,700 |
| Aug 5, 2024 | 792.00 | 796.00 | 687.00 | 688.00 | 671.85 | 182,000 |
| Aug 2, 2024 | 880.00 | 880.00 | 837.00 | 837.00 | 817.35 | 58,700 |
| Aug 1, 2024 | 953.00 | 953.00 | 875.00 | 890.00 | 869.11 | 53,500 |
| Jul 31, 2024 | 950.00 | 955.00 | 938.00 | 953.00 | 930.63 | 3,600 |
| Jul 30, 2024 | 973.00 | 978.00 | 951.00 | 957.00 | 934.54 | 6,700 |
| Jul 29, 2024 | 954.00 | 969.00 | 945.00 | 966.00 | 943.32 | 8,300 |
| Jul 26, 2024 | 932.00 | 950.00 | 931.00 | 945.00 | 922.82 | 9,500 |
| Jul 25, 2024 | 915.00 | 924.00 | 905.00 | 920.00 | 898.40 | 5,000 |
| Jul 24, 2024 | 967.00 | 967.00 | 920.00 | 921.00 | 899.38 | 12,300 |
| Jul 23, 2024 | 992.00 | 1,000.00 | 955.00 | 958.00 | 935.51 | 12,000 |
| Jul 22, 2024 | 965.00 | 990.00 | 946.00 | 988.00 | 964.81 | 17,000 |
| Jul 19, 2024 | 940.00 | 965.00 | 939.00 | 965.00 | 942.35 | 6,900 |
| Jul 18, 2024 | 956.00 | 956.00 | 940.00 | 953.00 | 930.63 | 5,200 |
| Jul 17, 2024 | 936.00 | 966.00 | 936.00 | 955.00 | 932.58 | 18,000 |
| Jul 16, 2024 | 924.00 | 945.00 | 924.00 | 936.00 | 914.03 | 8,400 |
| Jul 12, 2024 | 899.00 | 925.00 | 899.00 | 923.00 | 901.33 | 10,100 |
| Jul 11, 2024 | 895.00 | 899.00 | 889.00 | 899.00 | 877.90 | 5,000 |
| Jul 10, 2024 | 903.00 | 903.00 | 891.00 | 895.00 | 873.99 | 4,000 |
| Jul 9, 2024 | 921.00 | 921.00 | 891.00 | 900.00 | 878.87 | 7,700 |
| Jul 8, 2024 | 905.00 | 929.00 | 905.00 | 921.00 | 899.38 | 9,000 |
| Jul 5, 2024 | 900.00 | 905.00 | 895.00 | 905.00 | 883.76 | 4,800 |
| Jul 4, 2024 | 895.00 | 902.00 | 895.00 | 900.00 | 878.87 | 1,000 |
| Jul 3, 2024 | 902.00 | 902.00 | 892.00 | 895.00 | 873.99 | 2,100 |
| Jul 2, 2024 | 910.00 | 910.00 | 890.00 | 902.00 | 880.83 | 5,100 |
| Jul 1, 2024 | 900.00 | 909.00 | 892.00 | 909.00 | 887.66 | 8,100 |
| Jun 28, 2024 | 907.00 | 907.00 | 884.00 | 889.00 | 868.13 | 7,500 |
| Jun 27, 2024 | 889.00 | 907.00 | 882.00 | 907.00 | 885.71 | 19,300 |
| Jun 26, 2024 | 888.00 | 891.00 | 866.00 | 879.00 | 858.37 | 15,600 |
| Jun 25, 2024 | 878.00 | 887.00 | 878.00 | 886.00 | 865.20 | 2,200 |
| Jun 24, 2024 | 896.00 | 899.00 | 866.00 | 866.00 | 845.67 | 13,000 |
| Jun 21, 2024 | 883.00 | 895.00 | 880.00 | 894.00 | 873.01 | 6,200 |
| Jun 20, 2024 | 888.00 | 898.00 | 855.00 | 871.00 | 850.55 | 28,300 |
| Jun 19, 2024 | 880.00 | 898.00 | 874.00 | 888.00 | 867.15 | 8,700 |
| Jun 18, 2024 | 877.00 | 886.00 | 875.00 | 882.00 | 861.30 | 3,000 |
| Jun 17, 2024 | 890.00 | 890.00 | 867.00 | 874.00 | 853.48 | 15,100 |
| Jun 14, 2024 | 880.00 | 892.00 | 876.00 | 885.00 | 864.23 | 7,700 |
| Jun 13, 2024 | 889.00 | 898.00 | 882.00 | 882.00 | 861.30 | 16,800 |
| Jun 12, 2024 | 883.00 | 895.00 | 880.00 | 888.00 | 867.15 | 14,200 |
| Jun 11, 2024 | 887.00 | 888.00 | 874.00 | 876.00 | 855.44 | 6,600 |
| Jun 10, 2024 | 878.00 | 899.00 | 876.00 | 888.00 | 867.15 | 18,800 |
| Jun 7, 2024 | 874.00 | 882.00 | 861.00 | 867.00 | 846.65 | 10,700 |
| Jun 6, 2024 | 862.00 | 865.00 | 855.00 | 861.00 | 840.79 | 16,400 |
| Jun 5, 2024 | 864.00 | 870.00 | 838.00 | 857.00 | 836.88 | 23,700 |
| Jun 4, 2024 | 864.00 | 886.00 | 861.00 | 870.00 | 849.58 | 99,700 |
| Jun 3, 2024 | 881.00 | 881.00 | 858.00 | 863.00 | 842.74 | 28,500 |
| May 31, 2024 | 854.00 | 908.00 | 851.00 | 880.00 | 859.34 | 20,400 |
| May 30, 2024 | 838.00 | 854.00 | 833.00 | 842.00 | 822.23 | 5,700 |
| May 29, 2024 | 872.00 | 874.00 | 845.00 | 851.00 | 831.02 | 8,300 |
| May 28, 2024 | 869.00 | 892.00 | 869.00 | 877.00 | 856.41 | 5,400 |
| May 27, 2024 | 865.00 | 901.00 | 853.00 | 884.00 | 863.25 | 10,600 |
| May 24, 2024 | 883.00 | 897.00 | 862.00 | 870.00 | 849.58 | 22,800 |
| May 23, 2024 | 917.00 | 931.00 | 890.00 | 898.00 | 876.92 | 16,700 |
| May 22, 2024 | 966.00 | 973.00 | 929.00 | 932.00 | 910.12 | 14,400 |
| May 21, 2024 | 1,001.00 | 1,001.00 | 966.00 | 966.00 | 943.32 | 11,900 |
| May 20, 2024 | 976.00 | 1,017.00 | 971.00 | 1,002.00 | 978.48 | 29,100 |
| May 17, 2024 | 940.00 | 968.00 | 935.00 | 968.00 | 945.28 | 10,300 |
| May 16, 2024 | 965.00 | 965.00 | 940.00 | 942.00 | 919.89 | 14,800 |
| May 15, 2024 | 949.00 | 965.00 | 940.00 | 943.00 | 920.86 | 25,000 |
| May 14, 2024 | 908.00 | 936.00 | 905.00 | 926.00 | 904.26 | 17,100 |
| May 13, 2024 | 915.00 | 920.00 | 883.00 | 888.00 | 867.15 | 13,600 |
| May 10, 2024 | 922.00 | 928.00 | 882.00 | 892.00 | 871.06 | 13,300 |
| May 9, 2024 | 950.00 | 950.00 | 912.00 | 919.00 | 897.43 | 6,200 |
| May 8, 2024 | 944.00 | 959.00 | 924.00 | 950.00 | 927.70 | 16,400 |
| May 7, 2024 | 918.00 | 946.00 | 910.00 | 941.00 | 918.91 | 24,100 |
| May 2, 2024 | 893.00 | 924.00 | 893.00 | 918.00 | 896.45 | 19,700 |
| May 1, 2024 | 847.00 | 894.00 | 847.00 | 885.00 | 864.23 | 12,700 |
| Apr 30, 2024 | 856.00 | 867.00 | 854.00 | 854.00 | 833.95 | 2,000 |
| Apr 26, 2024 | 858.00 | 873.00 | 855.00 | 856.00 | 835.91 | 4,700 |
| Apr 25, 2024 | 874.00 | 874.00 | 853.00 | 857.00 | 836.88 | 7,800 |
| Apr 24, 2024 | 883.00 | 883.00 | 866.00 | 868.00 | 847.62 | 4,800 |
Related Tickers
4176.T coconala Inc.
335.00
+31.37%
9245.T Livero Inc.
1,892.00
+0.69%
5034.T unerry,Inc.
1,880.00
-0.53%
6049.T ItoKuro Inc.
260.00
+0.39%
3679.T ZIGExN Co., Ltd.
446.00
-0.89%
ZOMD.V Zoomd Technologies Ltd.
0.5200
+19.54%
MTCH Match Group, Inc.
29.64
-0.24%
BIDU Baidu, Inc.
87.51
+2.88%
SNAP Snap Inc.
7.98
+1.66%
GOOG Alphabet Inc.
157.72
+2.48%