Tokyo - Delayed Quote JPY
Yamax Corp. (5285.T)
1,316.00
+3.00
+(0.23%)
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 23, 2025 | 1,329.00 | 1,334.00 | 1,308.00 | 1,316.00 | 1,316.00 | 42,700 |
| Apr 22, 2025 | 1,316.00 | 1,319.00 | 1,295.00 | 1,313.00 | 1,313.00 | 44,500 |
| Apr 21, 2025 | 1,334.00 | 1,346.00 | 1,305.00 | 1,316.00 | 1,316.00 | 63,900 |
| Apr 18, 2025 | 1,316.00 | 1,336.00 | 1,313.00 | 1,334.00 | 1,334.00 | 29,100 |
| Apr 17, 2025 | 1,286.00 | 1,321.00 | 1,285.00 | 1,321.00 | 1,321.00 | 33,400 |
| Apr 16, 2025 | 1,348.00 | 1,350.00 | 1,286.00 | 1,291.00 | 1,291.00 | 45,200 |
| Apr 15, 2025 | 1,321.00 | 1,347.00 | 1,320.00 | 1,329.00 | 1,329.00 | 47,800 |
| Apr 14, 2025 | 1,303.00 | 1,332.00 | 1,298.00 | 1,306.00 | 1,306.00 | 79,800 |
| Apr 11, 2025 | 1,222.00 | 1,270.00 | 1,217.00 | 1,270.00 | 1,270.00 | 56,400 |
| Apr 10, 2025 | 1,300.00 | 1,312.00 | 1,256.00 | 1,265.00 | 1,265.00 | 117,100 |
| Apr 9, 2025 | 1,200.00 | 1,203.00 | 1,145.00 | 1,172.00 | 1,172.00 | 118,600 |
| Apr 8, 2025 | 1,193.00 | 1,269.00 | 1,193.00 | 1,245.00 | 1,245.00 | 156,000 |
| Apr 7, 2025 | 1,101.00 | 1,142.00 | 1,089.00 | 1,100.00 | 1,100.00 | 287,700 |
| Apr 4, 2025 | 1,297.00 | 1,300.00 | 1,156.00 | 1,240.00 | 1,240.00 | 197,700 |
| Apr 3, 2025 | 1,283.00 | 1,335.00 | 1,281.00 | 1,327.00 | 1,327.00 | 132,400 |
| Apr 2, 2025 | 1,400.00 | 1,410.00 | 1,368.00 | 1,373.00 | 1,373.00 | 92,100 |
| Apr 1, 2025 | 1,423.00 | 1,423.00 | 1,395.00 | 1,396.00 | 1,396.00 | 49,800 |
| Mar 31, 2025 | 1,451.00 | 1,452.00 | 1,399.00 | 1,400.00 | 1,400.00 | 134,600 |
| Mar 28, 2025 | 1,472.00 | 1,510.00 | 1,468.00 | 1,474.00 | 1,474.00 | 69,600 |
| Mar 27, 2025 | 1,515.00 | 1,532.00 | 1,505.00 | 1,525.00 | 1,525.00 | 79,100 |
| Mar 26, 2025 | 1,527.00 | 1,530.00 | 1,518.00 | 1,520.00 | 1,520.00 | 55,800 |
| Mar 25, 2025 | 1,517.00 | 1,530.00 | 1,510.00 | 1,518.00 | 1,518.00 | 49,700 |
| Mar 24, 2025 | 1,536.00 | 1,540.00 | 1,500.00 | 1,515.00 | 1,515.00 | 124,900 |
| Mar 21, 2025 | 1,555.00 | 1,555.00 | 1,527.00 | 1,541.00 | 1,541.00 | 69,700 |
| Mar 19, 2025 | 1,545.00 | 1,579.00 | 1,545.00 | 1,556.00 | 1,556.00 | 76,800 |
| Mar 18, 2025 | 1,585.00 | 1,591.00 | 1,548.00 | 1,555.00 | 1,555.00 | 202,900 |
| Mar 17, 2025 | 1,673.00 | 1,770.00 | 1,586.00 | 1,602.00 | 1,602.00 | 442,500 |
| Mar 14, 2025 | 1,641.00 | 1,687.00 | 1,636.00 | 1,670.00 | 1,670.00 | 23,800 |
| Mar 13, 2025 | 1,699.00 | 1,699.00 | 1,650.00 | 1,655.00 | 1,655.00 | 49,800 |
| Mar 12, 2025 | 1,658.00 | 1,679.00 | 1,658.00 | 1,668.00 | 1,668.00 | 23,100 |
| Mar 11, 2025 | 1,639.00 | 1,675.00 | 1,611.00 | 1,672.00 | 1,672.00 | 57,700 |
| Mar 10, 2025 | 1,696.00 | 1,714.00 | 1,665.00 | 1,668.00 | 1,668.00 | 45,800 |
| Mar 7, 2025 | 1,681.00 | 1,697.00 | 1,668.00 | 1,690.00 | 1,690.00 | 42,900 |
| Mar 6, 2025 | 1,681.00 | 1,709.00 | 1,677.00 | 1,691.00 | 1,691.00 | 40,100 |
| Mar 5, 2025 | 1,673.00 | 1,722.00 | 1,672.00 | 1,672.00 | 1,672.00 | 91,400 |
| Mar 4, 2025 | 1,628.00 | 1,682.00 | 1,628.00 | 1,673.00 | 1,673.00 | 49,900 |
| Mar 3, 2025 | 1,695.00 | 1,711.00 | 1,631.00 | 1,654.00 | 1,654.00 | 86,700 |
| Feb 28, 2025 | 1,616.00 | 1,666.00 | 1,607.00 | 1,629.00 | 1,629.00 | 66,200 |
| Feb 27, 2025 | 1,578.00 | 1,642.00 | 1,578.00 | 1,637.00 | 1,637.00 | 41,700 |
| Feb 26, 2025 | 1,595.00 | 1,606.00 | 1,550.00 | 1,596.00 | 1,596.00 | 82,300 |
| Feb 25, 2025 | 1,606.00 | 1,643.00 | 1,603.00 | 1,615.00 | 1,615.00 | 47,100 |
| Feb 21, 2025 | 1,632.00 | 1,653.00 | 1,611.00 | 1,637.00 | 1,637.00 | 54,900 |
| Feb 20, 2025 | 1,660.00 | 1,701.00 | 1,637.00 | 1,653.00 | 1,653.00 | 63,700 |
| Feb 19, 2025 | 1,627.00 | 1,660.00 | 1,622.00 | 1,660.00 | 1,660.00 | 52,200 |
| Feb 18, 2025 | 1,642.00 | 1,670.00 | 1,622.00 | 1,627.00 | 1,627.00 | 65,200 |
| Feb 17, 2025 | 1,551.00 | 1,645.00 | 1,547.00 | 1,640.00 | 1,640.00 | 87,100 |
| Feb 14, 2025 | 1,575.00 | 1,581.00 | 1,550.00 | 1,564.00 | 1,564.00 | 78,300 |
| Feb 13, 2025 | 1,598.00 | 1,612.00 | 1,560.00 | 1,594.00 | 1,594.00 | 99,400 |
| Feb 12, 2025 | 1,625.00 | 1,627.00 | 1,576.00 | 1,612.00 | 1,612.00 | 80,700 |
| Feb 10, 2025 | 1,541.00 | 1,645.00 | 1,541.00 | 1,625.00 | 1,625.00 | 134,200 |
| Feb 7, 2025 | 1,470.00 | 1,570.00 | 1,466.00 | 1,552.00 | 1,552.00 | 336,500 |
| Feb 6, 2025 | 1,402.00 | 1,448.00 | 1,356.00 | 1,426.00 | 1,426.00 | 260,700 |
| Feb 5, 2025 | 1,400.00 | 1,411.00 | 1,374.00 | 1,410.00 | 1,410.00 | 36,500 |
| Feb 4, 2025 | 1,377.00 | 1,393.00 | 1,357.00 | 1,391.00 | 1,391.00 | 49,000 |
| Feb 3, 2025 | 1,399.00 | 1,399.00 | 1,365.00 | 1,365.00 | 1,365.00 | 118,100 |
| Jan 31, 2025 | 1,437.00 | 1,437.00 | 1,401.00 | 1,404.00 | 1,404.00 | 65,200 |
| Jan 30, 2025 | 1,445.00 | 1,447.00 | 1,432.00 | 1,445.00 | 1,445.00 | 23,300 |
| Jan 29, 2025 | 1,423.00 | 1,454.00 | 1,423.00 | 1,454.00 | 1,454.00 | 34,100 |
| Jan 28, 2025 | 1,401.00 | 1,433.00 | 1,395.00 | 1,427.00 | 1,427.00 | 47,200 |
| Jan 27, 2025 | 1,416.00 | 1,418.00 | 1,391.00 | 1,403.00 | 1,403.00 | 43,500 |
| Jan 24, 2025 | 1,410.00 | 1,436.00 | 1,402.00 | 1,423.00 | 1,423.00 | 41,200 |
| Jan 23, 2025 | 1,417.00 | 1,419.00 | 1,393.00 | 1,414.00 | 1,414.00 | 43,800 |
| Jan 22, 2025 | 1,435.00 | 1,437.00 | 1,415.00 | 1,422.00 | 1,422.00 | 33,100 |
| Jan 21, 2025 | 1,427.00 | 1,434.00 | 1,401.00 | 1,411.00 | 1,411.00 | 28,900 |
| Jan 20, 2025 | 1,418.00 | 1,453.00 | 1,414.00 | 1,427.00 | 1,427.00 | 33,400 |
| Jan 17, 2025 | 1,412.00 | 1,419.00 | 1,387.00 | 1,419.00 | 1,419.00 | 24,600 |
| Jan 16, 2025 | 1,430.00 | 1,435.00 | 1,415.00 | 1,420.00 | 1,420.00 | 18,400 |
| Jan 15, 2025 | 1,386.00 | 1,454.00 | 1,363.00 | 1,421.00 | 1,421.00 | 83,500 |
| Jan 14, 2025 | 1,400.00 | 1,425.00 | 1,324.00 | 1,385.00 | 1,385.00 | 127,000 |
| Jan 10, 2025 | 1,397.00 | 1,410.00 | 1,397.00 | 1,400.00 | 1,400.00 | 13,200 |
| Jan 9, 2025 | 1,406.00 | 1,414.00 | 1,385.00 | 1,395.00 | 1,395.00 | 72,100 |
| Jan 8, 2025 | 1,438.00 | 1,448.00 | 1,417.00 | 1,421.00 | 1,421.00 | 33,700 |
| Jan 7, 2025 | 1,440.00 | 1,442.00 | 1,417.00 | 1,438.00 | 1,438.00 | 31,000 |
| Jan 6, 2025 | 1,501.00 | 1,501.00 | 1,423.00 | 1,426.00 | 1,426.00 | 107,700 |
| Dec 30, 2024 | 1,469.00 | 1,510.00 | 1,450.00 | 1,494.00 | 1,494.00 | 81,800 |
| Dec 27, 2024 | 1,446.00 | 1,505.00 | 1,445.00 | 1,469.00 | 1,469.00 | 57,700 |
| Dec 26, 2024 | 1,421.00 | 1,443.00 | 1,416.00 | 1,437.00 | 1,437.00 | 35,200 |
| Dec 25, 2024 | 1,420.00 | 1,437.00 | 1,412.00 | 1,425.00 | 1,425.00 | 39,200 |
| Dec 24, 2024 | 1,428.00 | 1,430.00 | 1,406.00 | 1,411.00 | 1,411.00 | 33,600 |
| Dec 23, 2024 | 1,430.00 | 1,432.00 | 1,412.00 | 1,421.00 | 1,421.00 | 31,600 |
| Dec 20, 2024 | 1,459.00 | 1,459.00 | 1,430.00 | 1,430.00 | 1,430.00 | 27,800 |
| Dec 19, 2024 | 1,399.00 | 1,455.00 | 1,399.00 | 1,447.00 | 1,447.00 | 65,000 |
| Dec 18, 2024 | 1,451.00 | 1,457.00 | 1,438.00 | 1,450.00 | 1,450.00 | 26,000 |
| Dec 17, 2024 | 1,473.00 | 1,473.00 | 1,436.00 | 1,452.00 | 1,452.00 | 52,200 |
| Dec 16, 2024 | 1,479.00 | 1,493.00 | 1,475.00 | 1,477.00 | 1,477.00 | 22,500 |
| Dec 13, 2024 | 1,492.00 | 1,492.00 | 1,472.00 | 1,490.00 | 1,490.00 | 20,900 |
| Dec 12, 2024 | 1,495.00 | 1,507.00 | 1,479.00 | 1,490.00 | 1,490.00 | 23,700 |
| Dec 11, 2024 | 1,507.00 | 1,507.00 | 1,484.00 | 1,485.00 | 1,485.00 | 19,400 |
| Dec 10, 2024 | 1,523.00 | 1,535.00 | 1,489.00 | 1,490.00 | 1,490.00 | 39,600 |
| Dec 9, 2024 | 1,471.00 | 1,545.00 | 1,455.00 | 1,519.00 | 1,519.00 | 81,500 |
| Dec 6, 2024 | 1,501.00 | 1,501.00 | 1,463.00 | 1,463.00 | 1,463.00 | 46,500 |
| Dec 5, 2024 | 1,465.00 | 1,508.00 | 1,465.00 | 1,500.00 | 1,500.00 | 44,600 |
| Dec 4, 2024 | 1,504.00 | 1,505.00 | 1,462.00 | 1,467.00 | 1,467.00 | 62,700 |
| Dec 3, 2024 | 1,500.00 | 1,534.00 | 1,499.00 | 1,503.00 | 1,503.00 | 44,600 |
| Dec 2, 2024 | 1,535.00 | 1,539.00 | 1,485.00 | 1,494.00 | 1,494.00 | 70,200 |
| Nov 29, 2024 | 1,498.00 | 1,534.00 | 1,475.00 | 1,526.00 | 1,526.00 | 49,500 |
| Nov 28, 2024 | 1,480.00 | 1,507.00 | 1,472.00 | 1,499.00 | 1,499.00 | 37,600 |
| Nov 27, 2024 | 1,517.00 | 1,525.00 | 1,474.00 | 1,500.00 | 1,500.00 | 69,600 |
| Nov 26, 2024 | 1,510.00 | 1,535.00 | 1,468.00 | 1,512.00 | 1,512.00 | 113,900 |
| Nov 25, 2024 | 1,470.00 | 1,488.00 | 1,441.00 | 1,458.00 | 1,458.00 | 56,800 |
| Nov 22, 2024 | 1,415.00 | 1,463.00 | 1,403.00 | 1,451.00 | 1,451.00 | 65,700 |
| Nov 21, 2024 | 1,431.00 | 1,439.00 | 1,404.00 | 1,415.00 | 1,415.00 | 42,900 |
| Nov 20, 2024 | 1,424.00 | 1,447.00 | 1,411.00 | 1,429.00 | 1,429.00 | 35,600 |
| Nov 19, 2024 | 1,385.00 | 1,425.00 | 1,385.00 | 1,424.00 | 1,424.00 | 25,000 |
| Nov 18, 2024 | 1,382.00 | 1,436.00 | 1,381.00 | 1,394.00 | 1,394.00 | 89,400 |
| Nov 15, 2024 | 1,379.00 | 1,419.00 | 1,379.00 | 1,395.00 | 1,395.00 | 33,900 |
| Nov 14, 2024 | 1,403.00 | 1,412.00 | 1,345.00 | 1,392.00 | 1,392.00 | 130,800 |
| Nov 13, 2024 | 1,408.00 | 1,432.00 | 1,396.00 | 1,413.00 | 1,413.00 | 66,700 |
| Nov 12, 2024 | 1,430.00 | 1,438.00 | 1,403.00 | 1,403.00 | 1,403.00 | 99,100 |
| Nov 11, 2024 | 1,457.00 | 1,463.00 | 1,407.00 | 1,456.00 | 1,456.00 | 100,000 |
| Nov 8, 2024 | 1,352.00 | 1,507.00 | 1,330.00 | 1,458.00 | 1,458.00 | 470,800 |
| Nov 7, 2024 | 1,353.00 | 1,420.00 | 1,309.00 | 1,341.00 | 1,341.00 | 603,300 |
| Nov 6, 2024 | 1,315.00 | 1,333.00 | 1,300.00 | 1,329.00 | 1,329.00 | 135,600 |
| Nov 5, 2024 | 1,267.00 | 1,307.00 | 1,264.00 | 1,295.00 | 1,295.00 | 65,700 |
| Nov 1, 2024 | 1,247.00 | 1,264.00 | 1,240.00 | 1,246.00 | 1,246.00 | 52,700 |
| Oct 31, 2024 | 1,262.00 | 1,270.00 | 1,252.00 | 1,270.00 | 1,270.00 | 20,100 |
| Oct 30, 2024 | 1,267.00 | 1,270.00 | 1,250.00 | 1,254.00 | 1,254.00 | 19,500 |
| Oct 29, 2024 | 1,219.00 | 1,241.00 | 1,219.00 | 1,237.00 | 1,237.00 | 12,200 |
| Oct 28, 2024 | 1,182.00 | 1,221.00 | 1,182.00 | 1,219.00 | 1,219.00 | 16,700 |
| Oct 25, 2024 | 1,215.00 | 1,217.00 | 1,174.00 | 1,182.00 | 1,182.00 | 55,000 |
| Oct 24, 2024 | 1,225.00 | 1,239.00 | 1,206.00 | 1,212.00 | 1,212.00 | 49,100 |
| Oct 23, 2024 | 1,287.00 | 1,287.00 | 1,240.00 | 1,252.00 | 1,252.00 | 55,900 |
| Oct 22, 2024 | 1,338.00 | 1,338.00 | 1,287.00 | 1,287.00 | 1,287.00 | 44,500 |
| Oct 21, 2024 | 1,282.00 | 1,310.00 | 1,282.00 | 1,308.00 | 1,308.00 | 17,700 |
| Oct 18, 2024 | 1,269.00 | 1,287.00 | 1,265.00 | 1,281.00 | 1,281.00 | 18,100 |
| Oct 17, 2024 | 1,291.00 | 1,291.00 | 1,261.00 | 1,268.00 | 1,268.00 | 26,800 |
| Oct 16, 2024 | 1,266.00 | 1,298.00 | 1,266.00 | 1,291.00 | 1,291.00 | 15,600 |
| Oct 15, 2024 | 1,300.00 | 1,325.00 | 1,276.00 | 1,280.00 | 1,280.00 | 38,900 |
| Oct 11, 2024 | 1,306.00 | 1,313.00 | 1,290.00 | 1,302.00 | 1,302.00 | 27,300 |
| Oct 10, 2024 | 1,347.00 | 1,349.00 | 1,305.00 | 1,313.00 | 1,313.00 | 46,400 |
| Oct 9, 2024 | 1,295.00 | 1,340.00 | 1,294.00 | 1,340.00 | 1,340.00 | 61,800 |
| Oct 8, 2024 | 1,287.00 | 1,287.00 | 1,261.00 | 1,275.00 | 1,275.00 | 28,000 |
| Oct 7, 2024 | 1,293.00 | 1,305.00 | 1,271.00 | 1,277.00 | 1,277.00 | 34,200 |
| Oct 4, 2024 | 1,282.00 | 1,285.00 | 1,255.00 | 1,272.00 | 1,272.00 | 41,000 |
| Oct 3, 2024 | 1,275.00 | 1,287.00 | 1,259.00 | 1,270.00 | 1,270.00 | 63,900 |
| Oct 2, 2024 | 1,280.00 | 1,280.00 | 1,228.00 | 1,232.00 | 1,232.00 | 53,500 |
| Oct 1, 2024 | 1,234.00 | 1,279.00 | 1,215.00 | 1,272.00 | 1,272.00 | 49,300 |
| Sep 30, 2024 | 1,213.00 | 1,259.00 | 1,205.00 | 1,206.00 | 1,206.00 | 68,400 |
| Sep 27, 2024 | 1,198.00 | 1,248.00 | 1,185.00 | 1,243.00 | 1,243.00 | 71,500 |
| Sep 26, 2024 | 1,190.00 | 1,199.00 | 1,183.00 | 1,183.00 | 1,183.00 | 28,400 |
| Sep 25, 2024 | 1,201.00 | 1,202.00 | 1,177.00 | 1,189.00 | 1,189.00 | 30,900 |
| Sep 24, 2024 | 1,200.00 | 1,214.00 | 1,187.00 | 1,204.00 | 1,204.00 | 61,600 |
| Sep 20, 2024 | 1,155.00 | 1,174.00 | 1,151.00 | 1,164.00 | 1,164.00 | 23,900 |
| Sep 19, 2024 | 1,133.00 | 1,170.00 | 1,133.00 | 1,151.00 | 1,151.00 | 54,300 |
| Sep 18, 2024 | 1,149.00 | 1,155.00 | 1,120.00 | 1,123.00 | 1,123.00 | 22,900 |
| Sep 17, 2024 | 1,150.00 | 1,159.00 | 1,092.00 | 1,121.00 | 1,121.00 | 84,500 |
| Sep 13, 2024 | 1,166.00 | 1,166.00 | 1,137.00 | 1,152.00 | 1,152.00 | 37,400 |
| Sep 12, 2024 | 1,168.00 | 1,189.00 | 1,152.00 | 1,166.00 | 1,166.00 | 29,700 |
| Sep 11, 2024 | 1,156.00 | 1,179.00 | 1,125.00 | 1,140.00 | 1,140.00 | 66,600 |
| Sep 10, 2024 | 1,200.00 | 1,210.00 | 1,170.00 | 1,170.00 | 1,170.00 | 39,200 |
| Sep 9, 2024 | 1,125.00 | 1,202.00 | 1,121.00 | 1,187.00 | 1,187.00 | 58,800 |
| Sep 6, 2024 | 1,188.00 | 1,245.00 | 1,160.00 | 1,185.00 | 1,185.00 | 78,200 |
| Sep 5, 2024 | 1,178.00 | 1,219.00 | 1,167.00 | 1,182.00 | 1,182.00 | 51,800 |
| Sep 4, 2024 | 1,201.00 | 1,242.00 | 1,200.00 | 1,208.00 | 1,208.00 | 155,600 |
| Sep 3, 2024 | 1,290.00 | 1,304.00 | 1,270.00 | 1,274.00 | 1,274.00 | 35,000 |
| Sep 2, 2024 | 1,320.00 | 1,331.00 | 1,289.00 | 1,289.00 | 1,289.00 | 76,300 |
| Aug 30, 2024 | 1,344.00 | 1,350.00 | 1,315.00 | 1,320.00 | 1,320.00 | 64,100 |
| Aug 29, 2024 | 1,385.00 | 1,396.00 | 1,320.00 | 1,337.00 | 1,337.00 | 134,400 |
| Aug 28, 2024 | 1,455.00 | 1,464.00 | 1,367.00 | 1,386.00 | 1,386.00 | 181,300 |
| Aug 27, 2024 | 1,348.00 | 1,439.00 | 1,337.00 | 1,430.00 | 1,430.00 | 187,000 |
| Aug 26, 2024 | 1,280.00 | 1,351.00 | 1,280.00 | 1,346.00 | 1,346.00 | 86,100 |
| Aug 23, 2024 | 1,241.00 | 1,268.00 | 1,224.00 | 1,265.00 | 1,265.00 | 27,700 |
| Aug 22, 2024 | 1,262.00 | 1,280.00 | 1,240.00 | 1,247.00 | 1,247.00 | 52,700 |
| Aug 21, 2024 | 1,271.00 | 1,298.00 | 1,260.00 | 1,264.00 | 1,264.00 | 42,300 |
| Aug 20, 2024 | 1,305.00 | 1,320.00 | 1,280.00 | 1,299.00 | 1,299.00 | 29,600 |
| Aug 19, 2024 | 1,334.00 | 1,369.00 | 1,298.00 | 1,298.00 | 1,298.00 | 81,200 |
| Aug 16, 2024 | 1,301.00 | 1,332.00 | 1,290.00 | 1,331.00 | 1,331.00 | 57,500 |
| Aug 15, 2024 | 1,267.00 | 1,297.00 | 1,242.00 | 1,280.00 | 1,280.00 | 52,300 |
| Aug 14, 2024 | 1,223.00 | 1,275.00 | 1,201.00 | 1,238.00 | 1,238.00 | 75,200 |
| Aug 13, 2024 | 1,221.00 | 1,287.00 | 1,199.00 | 1,223.00 | 1,223.00 | 114,400 |
| Aug 9, 2024 | 1,328.00 | 1,328.00 | 1,147.00 | 1,198.00 | 1,198.00 | 196,200 |
| Aug 8, 2024 | 1,138.00 | 1,200.00 | 1,035.00 | 1,088.00 | 1,088.00 | 213,500 |
| Aug 7, 2024 | 962.00 | 1,142.00 | 962.00 | 1,142.00 | 1,142.00 | 139,800 |
| Aug 6, 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 14,000 |
| Aug 5, 2024 | 996.00 | 1,008.00 | 840.00 | 842.00 | 842.00 | 224,900 |
| Aug 2, 2024 | 1,115.00 | 1,144.00 | 1,061.00 | 1,061.00 | 1,061.00 | 145,900 |
| Aug 1, 2024 | 1,212.00 | 1,225.00 | 1,156.00 | 1,167.00 | 1,167.00 | 61,100 |
| Jul 31, 2024 | 1,194.00 | 1,226.00 | 1,180.00 | 1,211.00 | 1,211.00 | 31,600 |
| Jul 30, 2024 | 1,210.00 | 1,215.00 | 1,180.00 | 1,200.00 | 1,200.00 | 36,600 |
| Jul 29, 2024 | 1,234.00 | 1,234.00 | 1,182.00 | 1,196.00 | 1,196.00 | 46,800 |
| Jul 26, 2024 | 1,190.00 | 1,243.00 | 1,189.00 | 1,207.00 | 1,207.00 | 54,300 |
| Jul 25, 2024 | 1,211.00 | 1,240.00 | 1,200.00 | 1,203.00 | 1,203.00 | 47,800 |
| Jul 24, 2024 | 1,258.00 | 1,274.00 | 1,237.00 | 1,241.00 | 1,241.00 | 23,600 |
| Jul 23, 2024 | 1,250.00 | 1,258.00 | 1,236.00 | 1,254.00 | 1,254.00 | 30,000 |
| Jul 22, 2024 | 1,280.00 | 1,280.00 | 1,230.00 | 1,230.00 | 1,230.00 | 32,200 |
| Jul 19, 2024 | 1,302.00 | 1,302.00 | 1,266.00 | 1,272.00 | 1,272.00 | 25,100 |
| Jul 18, 2024 | 1,281.00 | 1,300.00 | 1,271.00 | 1,280.00 | 1,280.00 | 24,100 |
| Jul 17, 2024 | 1,328.00 | 1,328.00 | 1,292.00 | 1,294.00 | 1,294.00 | 31,700 |
| Jul 16, 2024 | 1,307.00 | 1,331.00 | 1,306.00 | 1,315.00 | 1,315.00 | 47,500 |
| Jul 12, 2024 | 1,274.00 | 1,289.00 | 1,273.00 | 1,284.00 | 1,284.00 | 35,900 |
| Jul 11, 2024 | 1,256.00 | 1,276.00 | 1,256.00 | 1,263.00 | 1,263.00 | 26,300 |
| Jul 10, 2024 | 1,265.00 | 1,273.00 | 1,241.00 | 1,253.00 | 1,253.00 | 17,100 |
| Jul 9, 2024 | 1,233.00 | 1,263.00 | 1,233.00 | 1,260.00 | 1,260.00 | 39,900 |
| Jul 8, 2024 | 1,235.00 | 1,264.00 | 1,233.00 | 1,233.00 | 1,233.00 | 46,500 |
| Jul 5, 2024 | 1,261.00 | 1,279.00 | 1,254.00 | 1,255.00 | 1,255.00 | 76,300 |
| Jul 4, 2024 | 1,300.00 | 1,315.00 | 1,277.00 | 1,281.00 | 1,281.00 | 90,300 |
| Jul 3, 2024 | 1,325.00 | 1,339.00 | 1,315.00 | 1,316.00 | 1,316.00 | 29,100 |
| Jul 2, 2024 | 1,329.00 | 1,329.00 | 1,310.00 | 1,325.00 | 1,325.00 | 32,500 |
| Jul 1, 2024 | 1,348.00 | 1,349.00 | 1,315.00 | 1,330.00 | 1,330.00 | 39,800 |
| Jun 28, 2024 | 1,355.00 | 1,363.00 | 1,335.00 | 1,348.00 | 1,348.00 | 36,600 |
| Jun 27, 2024 | 1,353.00 | 1,367.00 | 1,342.00 | 1,355.00 | 1,355.00 | 24,400 |
| Jun 26, 2024 | 1,366.00 | 1,382.00 | 1,340.00 | 1,366.00 | 1,366.00 | 45,800 |
| Jun 25, 2024 | 1,360.00 | 1,400.00 | 1,360.00 | 1,362.00 | 1,362.00 | 66,900 |
| Jun 24, 2024 | 1,360.00 | 1,379.00 | 1,356.00 | 1,369.00 | 1,369.00 | 27,100 |
| Jun 21, 2024 | 1,342.00 | 1,378.00 | 1,326.00 | 1,366.00 | 1,366.00 | 38,200 |
| Jun 20, 2024 | 1,322.00 | 1,345.00 | 1,309.00 | 1,345.00 | 1,345.00 | 41,400 |
| Jun 19, 2024 | 1,359.00 | 1,365.00 | 1,323.00 | 1,327.00 | 1,327.00 | 34,600 |
| Jun 18, 2024 | 1,362.00 | 1,376.00 | 1,318.00 | 1,344.00 | 1,344.00 | 37,800 |
| Jun 17, 2024 | 1,343.00 | 1,374.00 | 1,343.00 | 1,366.00 | 1,366.00 | 48,100 |
| Jun 14, 2024 | 1,314.00 | 1,350.00 | 1,314.00 | 1,343.00 | 1,343.00 | 26,200 |
| Jun 13, 2024 | 1,337.00 | 1,350.00 | 1,314.00 | 1,314.00 | 1,314.00 | 31,000 |
| Jun 12, 2024 | 1,326.00 | 1,370.00 | 1,315.00 | 1,345.00 | 1,345.00 | 52,000 |
| Jun 11, 2024 | 1,372.00 | 1,377.00 | 1,340.00 | 1,340.00 | 1,340.00 | 34,500 |
| Jun 10, 2024 | 1,360.00 | 1,375.00 | 1,357.00 | 1,357.00 | 1,357.00 | 25,000 |
| Jun 7, 2024 | 1,358.00 | 1,375.00 | 1,346.00 | 1,360.00 | 1,360.00 | 25,800 |
| Jun 6, 2024 | 1,428.00 | 1,430.00 | 1,344.00 | 1,358.00 | 1,358.00 | 47,900 |
| Jun 5, 2024 | 1,401.00 | 1,421.00 | 1,384.00 | 1,398.00 | 1,398.00 | 48,100 |
| Jun 4, 2024 | 1,417.00 | 1,459.00 | 1,409.00 | 1,431.00 | 1,431.00 | 71,000 |
| Jun 3, 2024 | 1,378.00 | 1,411.00 | 1,378.00 | 1,409.00 | 1,409.00 | 34,300 |
| May 31, 2024 | 1,320.00 | 1,362.00 | 1,316.00 | 1,362.00 | 1,362.00 | 40,600 |
| May 30, 2024 | 1,400.00 | 1,400.00 | 1,321.00 | 1,329.00 | 1,329.00 | 118,800 |
| May 29, 2024 | 1,425.00 | 1,444.00 | 1,401.00 | 1,424.00 | 1,424.00 | 105,200 |
| May 28, 2024 | 1,347.00 | 1,423.00 | 1,347.00 | 1,417.00 | 1,417.00 | 103,600 |
| May 27, 2024 | 1,311.00 | 1,365.00 | 1,307.00 | 1,329.00 | 1,329.00 | 67,300 |
| May 24, 2024 | 1,320.00 | 1,335.00 | 1,311.00 | 1,314.00 | 1,314.00 | 34,400 |
| May 23, 2024 | 1,327.00 | 1,360.00 | 1,324.00 | 1,340.00 | 1,340.00 | 54,700 |
| May 22, 2024 | 1,350.00 | 1,367.00 | 1,332.00 | 1,332.00 | 1,332.00 | 41,800 |
| May 21, 2024 | 1,397.00 | 1,414.00 | 1,348.00 | 1,349.00 | 1,349.00 | 90,600 |
| May 20, 2024 | 1,405.00 | 1,405.00 | 1,382.00 | 1,399.00 | 1,399.00 | 49,600 |
| May 17, 2024 | 1,359.00 | 1,427.00 | 1,353.00 | 1,416.00 | 1,416.00 | 83,500 |
| May 16, 2024 | 1,373.00 | 1,395.00 | 1,356.00 | 1,382.00 | 1,382.00 | 148,900 |
| May 15, 2024 | 1,442.00 | 1,453.00 | 1,411.00 | 1,414.00 | 1,414.00 | 137,100 |
| May 14, 2024 | 1,488.00 | 1,493.00 | 1,454.00 | 1,457.00 | 1,457.00 | 103,700 |
| May 13, 2024 | 1,484.00 | 1,499.00 | 1,450.00 | 1,497.00 | 1,497.00 | 106,000 |
| May 10, 2024 | 1,517.00 | 1,557.00 | 1,487.00 | 1,503.00 | 1,503.00 | 206,900 |
| May 9, 2024 | 1,601.00 | 1,700.00 | 1,481.00 | 1,557.00 | 1,557.00 | 365,500 |
| May 8, 2024 | 1,583.00 | 1,603.00 | 1,557.00 | 1,593.00 | 1,593.00 | 48,800 |
| May 7, 2024 | 1,601.00 | 1,625.00 | 1,550.00 | 1,583.00 | 1,583.00 | 81,500 |
| May 2, 2024 | 1,598.00 | 1,606.00 | 1,574.00 | 1,591.00 | 1,591.00 | 39,200 |
| May 1, 2024 | 1,630.00 | 1,635.00 | 1,585.00 | 1,600.00 | 1,600.00 | 48,700 |
| Apr 30, 2024 | 1,595.00 | 1,639.00 | 1,575.00 | 1,636.00 | 1,636.00 | 56,500 |
| Apr 26, 2024 | 1,552.00 | 1,616.00 | 1,552.00 | 1,593.00 | 1,593.00 | 45,100 |
| Apr 25, 2024 | 1,566.00 | 1,576.00 | 1,553.00 | 1,556.00 | 1,556.00 | 39,500 |
| Apr 24, 2024 | 1,610.00 | 1,636.00 | 1,583.00 | 1,586.00 | 1,586.00 | 60,300 |
| Apr 23, 2024 | 1,657.00 | 1,657.00 | 1,570.00 | 1,590.00 | 1,590.00 | 107,000 |
Related Tickers
ALHGR.PA Hoffmann Green Cement Technologies Societe anonyme
4.8850
-0.10%
WIB.DE Wienerberger AG
29.68
0.00%
PPC.JO PPC Ltd
438.00
+3.06%
HEI.F Heidelberg Materials AG
164.85
+1.26%
PRSMJOHNSN.NS Prism Johnson Limited
134.57
-2.08%
CEM.MI Cementir Holding N.V.
13.60
0.00%
WIE.VI Wienerberger AG
30.46
+2.63%
SRC.L SigmaRoc plc
85.40
+0.83%
HOLNz.XC
HH.CO H+H International A/S
111.00
+0.18%