Tokyo - Delayed Quote JPY
Fast Accounting Co.,Ltd. (5588.T)
1,538.00
+36.00
+(2.40%)
At close: April 25 at 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 25, 2025 | 1,510.00 | 1,544.00 | 1,510.00 | 1,538.00 | 1,538.00 | 22,700 |
| Apr 24, 2025 | 1,515.00 | 1,545.00 | 1,501.00 | 1,502.00 | 1,502.00 | 15,800 |
| Apr 23, 2025 | 1,501.00 | 1,510.00 | 1,486.00 | 1,493.00 | 1,493.00 | 15,900 |
| Apr 22, 2025 | 1,504.00 | 1,538.00 | 1,482.00 | 1,494.00 | 1,494.00 | 23,700 |
| Apr 21, 2025 | 1,530.00 | 1,530.00 | 1,490.00 | 1,508.00 | 1,508.00 | 19,700 |
| Apr 18, 2025 | 1,517.00 | 1,549.00 | 1,509.00 | 1,531.00 | 1,531.00 | 21,500 |
| Apr 17, 2025 | 1,481.00 | 1,530.00 | 1,481.00 | 1,529.00 | 1,529.00 | 17,400 |
| Apr 16, 2025 | 1,521.00 | 1,542.00 | 1,484.00 | 1,487.00 | 1,487.00 | 50,800 |
| Apr 15, 2025 | 1,490.00 | 1,527.00 | 1,487.00 | 1,524.00 | 1,524.00 | 28,600 |
| Apr 14, 2025 | 1,508.00 | 1,526.00 | 1,460.00 | 1,460.00 | 1,460.00 | 32,600 |
| Apr 11, 2025 | 1,412.00 | 1,479.00 | 1,382.00 | 1,478.00 | 1,478.00 | 29,700 |
| Apr 10, 2025 | 1,531.00 | 1,531.00 | 1,440.00 | 1,441.00 | 1,441.00 | 43,100 |
| Apr 9, 2025 | 1,399.00 | 1,399.00 | 1,302.00 | 1,344.00 | 1,344.00 | 85,100 |
| Apr 8, 2025 | 1,312.00 | 1,445.00 | 1,308.00 | 1,429.00 | 1,429.00 | 84,300 |
| Apr 7, 2025 | 1,208.00 | 1,294.00 | 1,200.00 | 1,252.00 | 1,252.00 | 111,800 |
| Apr 4, 2025 | 1,494.00 | 1,509.00 | 1,335.00 | 1,403.00 | 1,403.00 | 135,300 |
| Apr 3, 2025 | 1,548.00 | 1,595.00 | 1,511.00 | 1,559.00 | 1,559.00 | 68,700 |
| Apr 2, 2025 | 1,643.00 | 1,652.00 | 1,600.00 | 1,628.00 | 1,628.00 | 25,700 |
| Apr 1, 2025 | 1,701.00 | 1,705.00 | 1,645.00 | 1,649.00 | 1,649.00 | 34,200 |
| Mar 31, 2025 | 1,780.00 | 1,786.00 | 1,682.00 | 1,690.00 | 1,690.00 | 74,600 |
| Mar 28, 2025 | 1,774.00 | 1,815.00 | 1,766.00 | 1,811.00 | 1,811.00 | 28,300 |
| Mar 27, 2025 | 1,805.00 | 1,814.00 | 1,733.00 | 1,744.00 | 1,744.00 | 33,200 |
| Mar 26, 2025 | 1,844.00 | 1,844.00 | 1,803.00 | 1,805.00 | 1,805.00 | 49,600 |
| Mar 25, 2025 | 1,899.00 | 1,899.00 | 1,835.00 | 1,835.00 | 1,835.00 | 56,600 |
| Mar 24, 2025 | 1,826.00 | 1,905.00 | 1,826.00 | 1,893.00 | 1,893.00 | 42,300 |
| Mar 21, 2025 | 1,865.00 | 1,925.00 | 1,838.00 | 1,854.00 | 1,854.00 | 64,900 |
| Mar 19, 2025 | 1,850.00 | 1,879.00 | 1,834.00 | 1,875.00 | 1,875.00 | 33,000 |
| Mar 18, 2025 | 1,845.00 | 1,849.00 | 1,825.00 | 1,842.00 | 1,842.00 | 29,500 |
| Mar 17, 2025 | 1,827.00 | 1,855.00 | 1,816.00 | 1,843.00 | 1,843.00 | 44,200 |
| Mar 14, 2025 | 1,718.00 | 1,857.00 | 1,718.00 | 1,800.00 | 1,800.00 | 132,200 |
| Mar 13, 2025 | 1,737.00 | 1,769.00 | 1,720.00 | 1,732.00 | 1,732.00 | 62,100 |
| Mar 12, 2025 | 1,660.00 | 1,741.00 | 1,622.00 | 1,711.00 | 1,711.00 | 69,900 |
| Mar 11, 2025 | 1,679.00 | 1,690.00 | 1,512.00 | 1,648.00 | 1,648.00 | 114,200 |
| Mar 10, 2025 | 1,739.00 | 1,770.00 | 1,685.00 | 1,687.00 | 1,687.00 | 45,700 |
| Mar 7, 2025 | 1,676.00 | 1,774.00 | 1,661.00 | 1,724.00 | 1,724.00 | 61,800 |
| Mar 6, 2025 | 1,660.00 | 1,729.00 | 1,660.00 | 1,701.00 | 1,701.00 | 77,700 |
| Mar 5, 2025 | 1,651.00 | 1,662.00 | 1,626.00 | 1,638.00 | 1,638.00 | 21,800 |
| Mar 4, 2025 | 1,639.00 | 1,680.00 | 1,618.00 | 1,656.00 | 1,656.00 | 32,600 |
| Mar 3, 2025 | 1,586.00 | 1,648.00 | 1,576.00 | 1,645.00 | 1,645.00 | 32,600 |
| Feb 28, 2025 | 1,610.00 | 1,651.00 | 1,580.00 | 1,580.00 | 1,580.00 | 60,400 |
| Feb 27, 2025 | 1,591.00 | 1,629.00 | 1,590.00 | 1,612.00 | 1,612.00 | 18,300 |
| Feb 26, 2025 | 1,650.00 | 1,677.00 | 1,601.00 | 1,602.00 | 1,602.00 | 39,800 |
| Feb 25, 2025 | 1,683.00 | 1,707.00 | 1,649.00 | 1,650.00 | 1,650.00 | 46,600 |
| Feb 21, 2025 | 1,739.00 | 1,760.00 | 1,711.00 | 1,723.00 | 1,723.00 | 39,100 |
| Feb 20, 2025 | 1,600.00 | 1,763.00 | 1,600.00 | 1,739.00 | 1,739.00 | 120,400 |
| Feb 19, 2025 | 1,606.00 | 1,627.00 | 1,588.00 | 1,600.00 | 1,600.00 | 45,200 |
| Feb 18, 2025 | 1,601.00 | 1,669.00 | 1,601.00 | 1,616.00 | 1,616.00 | 75,700 |
| Feb 17, 2025 | 1,555.00 | 1,638.00 | 1,530.00 | 1,604.00 | 1,604.00 | 91,500 |
| Feb 14, 2025 | 1,709.00 | 1,878.00 | 1,552.00 | 1,598.00 | 1,598.00 | 290,700 |
| Feb 13, 2025 | 1,712.00 | 1,731.00 | 1,672.00 | 1,714.00 | 1,714.00 | 55,500 |
| Feb 12, 2025 | 1,708.00 | 1,739.00 | 1,652.00 | 1,705.00 | 1,705.00 | 66,000 |
| Feb 10, 2025 | 1,576.00 | 1,702.00 | 1,571.00 | 1,671.00 | 1,671.00 | 100,300 |
| Feb 7, 2025 | 1,575.00 | 1,582.00 | 1,558.00 | 1,570.00 | 1,570.00 | 31,300 |
| Feb 6, 2025 | 1,557.00 | 1,596.00 | 1,555.00 | 1,575.00 | 1,575.00 | 29,800 |
| Feb 5, 2025 | 1,578.00 | 1,578.00 | 1,532.00 | 1,558.00 | 1,558.00 | 22,200 |
| Feb 4, 2025 | 1,570.00 | 1,579.00 | 1,545.00 | 1,557.00 | 1,557.00 | 27,200 |
| Feb 3, 2025 | 1,522.00 | 1,545.00 | 1,490.00 | 1,545.00 | 1,545.00 | 44,400 |
| Jan 31, 2025 | 1,548.00 | 1,568.00 | 1,522.00 | 1,537.00 | 1,537.00 | 51,700 |
| Jan 30, 2025 | 1,653.00 | 1,653.00 | 1,551.00 | 1,556.00 | 1,556.00 | 106,500 |
| Jan 29, 2025 | 1,600.00 | 1,658.00 | 1,589.00 | 1,647.00 | 1,647.00 | 97,600 |
| Jan 28, 2025 | 1,585.00 | 1,607.00 | 1,517.00 | 1,594.00 | 1,594.00 | 123,000 |
| Jan 27, 2025 | 1,748.00 | 1,748.00 | 1,609.00 | 1,609.00 | 1,609.00 | 145,700 |
| Jan 24, 2025 | 1,723.00 | 1,777.00 | 1,694.00 | 1,722.00 | 1,722.00 | 52,700 |
| Jan 23, 2025 | 1,687.00 | 1,729.00 | 1,628.00 | 1,720.00 | 1,720.00 | 52,000 |
| Jan 22, 2025 | 1,650.00 | 1,690.00 | 1,625.00 | 1,650.00 | 1,650.00 | 35,800 |
| Jan 21, 2025 | 1,665.00 | 1,707.00 | 1,611.00 | 1,636.00 | 1,636.00 | 59,600 |
| Jan 20, 2025 | 1,733.00 | 1,778.00 | 1,664.00 | 1,670.00 | 1,670.00 | 110,300 |
| Jan 17, 2025 | 1,790.00 | 1,794.00 | 1,702.00 | 1,760.00 | 1,760.00 | 59,400 |
| Jan 16, 2025 | 1,816.00 | 1,850.00 | 1,803.00 | 1,806.00 | 1,806.00 | 30,200 |
| Jan 15, 2025 | 1,844.00 | 1,860.00 | 1,807.00 | 1,825.00 | 1,825.00 | 30,100 |
| Jan 14, 2025 | 1,892.00 | 1,895.00 | 1,838.00 | 1,850.00 | 1,850.00 | 54,300 |
| Jan 10, 2025 | 1,777.00 | 1,939.00 | 1,755.00 | 1,892.00 | 1,892.00 | 109,400 |
| Jan 9, 2025 | 1,850.00 | 1,861.00 | 1,782.00 | 1,782.00 | 1,782.00 | 47,100 |
| Jan 8, 2025 | 1,837.00 | 1,867.00 | 1,790.00 | 1,866.00 | 1,866.00 | 48,800 |
| Jan 7, 2025 | 1,798.00 | 1,864.00 | 1,733.00 | 1,797.00 | 1,797.00 | 117,900 |
| Jan 6, 2025 | 1,941.00 | 1,941.00 | 1,732.00 | 1,732.00 | 1,732.00 | 160,300 |
| Dec 30, 2024 | 1,824.00 | 1,950.00 | 1,824.00 | 1,940.00 | 1,940.00 | 74,300 |
| Dec 27, 2024 | 1,886.00 | 1,925.00 | 1,801.00 | 1,841.00 | 1,841.00 | 138,100 |
| Dec 26, 2024 | 1,770.00 | 1,980.00 | 1,753.00 | 1,868.00 | 1,868.00 | 292,200 |
| Dec 25, 2024 | 1,648.00 | 1,739.00 | 1,634.00 | 1,739.00 | 1,739.00 | 131,300 |
| Dec 24, 2024 | 1,530.00 | 1,666.00 | 1,475.00 | 1,634.00 | 1,634.00 | 203,600 |
| Dec 23, 2024 | 1,471.00 | 1,525.00 | 1,471.00 | 1,492.00 | 1,492.00 | 35,200 |
| Dec 20, 2024 | 1,470.00 | 1,522.00 | 1,470.00 | 1,470.00 | 1,470.00 | 41,200 |
| Dec 19, 2024 | 1,428.00 | 1,480.00 | 1,411.00 | 1,471.00 | 1,471.00 | 39,300 |
| Dec 18, 2024 | 1,436.00 | 1,470.00 | 1,420.00 | 1,452.00 | 1,452.00 | 31,400 |
| Dec 17, 2024 | 1,426.00 | 1,448.00 | 1,420.00 | 1,436.00 | 1,436.00 | 17,900 |
| Dec 16, 2024 | 1,423.00 | 1,435.00 | 1,413.00 | 1,420.00 | 1,420.00 | 23,900 |
| Dec 13, 2024 | 1,452.00 | 1,460.00 | 1,418.00 | 1,420.00 | 1,420.00 | 21,800 |
| Dec 12, 2024 | 1,422.00 | 1,445.00 | 1,408.00 | 1,422.00 | 1,422.00 | 27,900 |
| Dec 11, 2024 | 1,390.00 | 1,430.00 | 1,369.00 | 1,422.00 | 1,422.00 | 37,700 |
| Dec 10, 2024 | 1,407.00 | 1,448.00 | 1,397.00 | 1,400.00 | 1,400.00 | 29,100 |
| Dec 9, 2024 | 1,350.00 | 1,448.00 | 1,350.00 | 1,437.00 | 1,437.00 | 52,400 |
| Dec 6, 2024 | 1,439.00 | 1,440.00 | 1,350.00 | 1,354.00 | 1,354.00 | 117,300 |
| Dec 5, 2024 | 1,495.00 | 1,498.00 | 1,442.00 | 1,456.00 | 1,456.00 | 45,400 |
| Dec 4, 2024 | 1,500.00 | 1,501.00 | 1,469.00 | 1,474.00 | 1,474.00 | 52,100 |
| Dec 3, 2024 | 1,617.00 | 1,621.00 | 1,518.00 | 1,518.00 | 1,518.00 | 107,600 |
| Dec 2, 2024 | 1,501.00 | 1,570.00 | 1,426.00 | 1,537.00 | 1,537.00 | 117,800 |
| Nov 29, 2024 | 1,440.00 | 1,530.00 | 1,416.00 | 1,507.00 | 1,507.00 | 55,700 |
| Nov 28, 2024 | 1,461.00 | 1,482.00 | 1,424.00 | 1,440.00 | 1,440.00 | 31,700 |
| Nov 27, 2024 | 1,480.00 | 1,511.00 | 1,460.00 | 1,461.00 | 1,461.00 | 30,700 |
| Nov 26, 2024 | 1,523.00 | 1,541.00 | 1,493.00 | 1,500.00 | 1,500.00 | 49,300 |
| Nov 25, 2024 | 1,500.00 | 1,584.00 | 1,470.00 | 1,530.00 | 1,530.00 | 127,400 |
| Nov 22, 2024 | 1,482.00 | 1,521.00 | 1,402.00 | 1,484.00 | 1,484.00 | 107,200 |
| Nov 21, 2024 | 1,473.00 | 1,513.00 | 1,450.00 | 1,458.00 | 1,458.00 | 44,500 |
| Nov 20, 2024 | 1,516.00 | 1,549.00 | 1,485.00 | 1,501.00 | 1,501.00 | 58,000 |
| Nov 19, 2024 | 1,523.00 | 1,541.00 | 1,486.00 | 1,525.00 | 1,525.00 | 47,000 |
| Nov 18, 2024 | 1,390.00 | 1,514.00 | 1,381.00 | 1,512.00 | 1,512.00 | 70,600 |
| Nov 15, 2024 | 1,481.00 | 1,515.00 | 1,414.00 | 1,480.00 | 1,480.00 | 121,900 |
| Nov 14, 2024 | 1,650.00 | 1,696.00 | 1,453.00 | 1,466.00 | 1,466.00 | 445,900 |
| Nov 13, 2024 | 1,572.00 | 1,734.00 | 1,550.00 | 1,665.00 | 1,665.00 | 393,600 |
| Nov 12, 2024 | 1,389.00 | 1,500.00 | 1,371.00 | 1,442.00 | 1,442.00 | 196,600 |
| Nov 11, 2024 | 1,380.00 | 1,395.00 | 1,360.00 | 1,388.00 | 1,388.00 | 145,000 |
| Nov 8, 2024 | 1,338.00 | 1,345.00 | 1,286.00 | 1,297.00 | 1,297.00 | 70,600 |
| Nov 7, 2024 | 1,277.00 | 1,339.00 | 1,275.00 | 1,329.00 | 1,329.00 | 108,900 |
| Nov 6, 2024 | 1,237.00 | 1,242.00 | 1,221.00 | 1,234.00 | 1,234.00 | 27,100 |
| Nov 5, 2024 | 1,215.00 | 1,230.00 | 1,196.00 | 1,208.00 | 1,208.00 | 27,600 |
| Nov 1, 2024 | 1,222.00 | 1,222.00 | 1,189.00 | 1,203.00 | 1,203.00 | 30,400 |
| Oct 31, 2024 | 1,240.00 | 1,259.00 | 1,200.00 | 1,222.00 | 1,222.00 | 121,600 |
| Oct 30, 2024 | 1,232.00 | 1,235.00 | 1,210.00 | 1,230.00 | 1,230.00 | 54,600 |
| Oct 29, 2024 | 1,152.00 | 1,222.00 | 1,152.00 | 1,209.00 | 1,209.00 | 95,800 |
| Oct 28, 2024 | 1,077.00 | 1,111.00 | 1,077.00 | 1,109.00 | 1,109.00 | 19,100 |
| Oct 25, 2024 | 1,095.00 | 1,097.00 | 1,069.00 | 1,081.00 | 1,081.00 | 38,700 |
| Oct 24, 2024 | 1,102.00 | 1,117.00 | 1,086.00 | 1,101.00 | 1,101.00 | 33,000 |
| Oct 23, 2024 | 1,146.00 | 1,150.00 | 1,100.00 | 1,112.00 | 1,112.00 | 67,300 |
| Oct 22, 2024 | 1,231.00 | 1,244.00 | 1,157.00 | 1,159.00 | 1,159.00 | 131,500 |
| Oct 21, 2024 | 1,108.00 | 1,244.00 | 1,098.00 | 1,210.00 | 1,210.00 | 329,900 |
| Oct 18, 2024 | 1,052.00 | 1,061.00 | 1,035.00 | 1,054.00 | 1,054.00 | 29,300 |
| Oct 17, 2024 | 1,105.00 | 1,122.00 | 1,043.00 | 1,053.00 | 1,053.00 | 124,600 |
| Oct 16, 2024 | 1,090.00 | 1,102.00 | 1,060.00 | 1,065.00 | 1,065.00 | 33,200 |
| Oct 15, 2024 | 1,107.00 | 1,116.00 | 1,080.00 | 1,103.00 | 1,103.00 | 35,200 |
| Oct 11, 2024 | 1,117.00 | 1,138.00 | 1,091.00 | 1,100.00 | 1,100.00 | 28,500 |
| Oct 10, 2024 | 1,150.00 | 1,170.00 | 1,100.00 | 1,107.00 | 1,107.00 | 106,700 |
| Oct 9, 2024 | 1,083.00 | 1,106.00 | 1,083.00 | 1,105.00 | 1,105.00 | 15,800 |
| Oct 8, 2024 | 1,091.00 | 1,100.00 | 1,078.00 | 1,082.00 | 1,082.00 | 23,800 |
| Oct 7, 2024 | 1,129.00 | 1,139.00 | 1,090.00 | 1,096.00 | 1,096.00 | 35,600 |
| Oct 4, 2024 | 1,086.00 | 1,135.00 | 1,083.00 | 1,103.00 | 1,103.00 | 38,700 |
| Oct 3, 2024 | 1,119.00 | 1,132.00 | 1,086.00 | 1,086.00 | 1,086.00 | 29,800 |
| Oct 2, 2024 | 1,124.00 | 1,129.00 | 1,088.00 | 1,096.00 | 1,096.00 | 61,400 |
| Oct 1, 2024 | 1,152.00 | 1,152.00 | 1,129.00 | 1,135.00 | 1,135.00 | 31,900 |
| Sep 30, 2024 | 1,098.00 | 1,184.00 | 1,093.00 | 1,122.00 | 1,122.00 | 84,500 |
| Sep 27, 2024 | 1,140.00 | 1,163.00 | 1,125.00 | 1,158.00 | 1,158.00 | 56,000 |
| Sep 26, 2024 | 1,159.00 | 1,178.00 | 1,137.00 | 1,146.00 | 1,146.00 | 59,300 |
| Sep 25, 2024 | 1,198.00 | 1,199.00 | 1,156.00 | 1,157.00 | 1,157.00 | 31,500 |
| Sep 24, 2024 | 1,235.00 | 1,260.00 | 1,186.00 | 1,186.00 | 1,186.00 | 61,600 |
| Sep 20, 2024 | 1,219.00 | 1,298.00 | 1,209.00 | 1,209.00 | 1,209.00 | 112,800 |
| Sep 19, 2024 | 1,175.00 | 1,210.00 | 1,152.00 | 1,206.00 | 1,206.00 | 79,500 |
| Sep 18, 2024 | 1,181.00 | 1,195.00 | 1,137.00 | 1,145.00 | 1,145.00 | 37,900 |
| Sep 17, 2024 | 1,198.00 | 1,210.00 | 1,150.00 | 1,167.00 | 1,167.00 | 36,100 |
| Sep 13, 2024 | 1,214.00 | 1,239.00 | 1,165.00 | 1,168.00 | 1,168.00 | 58,100 |
| Sep 12, 2024 | 1,200.00 | 1,259.00 | 1,182.00 | 1,215.00 | 1,215.00 | 164,900 |
| Sep 11, 2024 | 1,083.00 | 1,171.00 | 1,083.00 | 1,149.00 | 1,149.00 | 183,200 |
| Sep 10, 2024 | 1,021.00 | 1,079.00 | 1,011.00 | 1,069.00 | 1,069.00 | 47,800 |
| Sep 9, 2024 | 976.00 | 1,027.00 | 976.00 | 1,019.00 | 1,019.00 | 64,800 |
| Sep 6, 2024 | 1,071.00 | 1,073.00 | 1,006.00 | 1,013.00 | 1,013.00 | 57,800 |
| Sep 5, 2024 | 999.00 | 1,120.00 | 990.00 | 1,077.00 | 1,077.00 | 125,500 |
| Sep 4, 2024 | 1,015.00 | 1,049.00 | 998.00 | 1,001.00 | 1,001.00 | 72,700 |
| Sep 3, 2024 | 1,021.00 | 1,068.00 | 1,021.00 | 1,060.00 | 1,060.00 | 46,800 |
| Sep 2, 2024 | 1,060.00 | 1,064.00 | 1,026.00 | 1,026.00 | 1,026.00 | 42,200 |
| Aug 30, 2024 | 1,025.00 | 1,057.00 | 1,013.00 | 1,056.00 | 1,056.00 | 34,700 |
| Aug 29, 2024 | 1,035.00 | 1,057.00 | 1,031.00 | 1,031.00 | 1,031.00 | 48,800 |
| Aug 28, 2024 | 1,095.00 | 1,096.00 | 1,028.00 | 1,041.00 | 1,041.00 | 47,700 |
| Aug 27, 2024 | 1,051.00 | 1,096.00 | 1,031.00 | 1,075.00 | 1,075.00 | 79,800 |
| Aug 26, 2024 | 1,054.00 | 1,064.00 | 1,028.00 | 1,041.00 | 1,041.00 | 72,500 |
| Aug 23, 2024 | 986.00 | 1,035.00 | 974.00 | 1,025.00 | 1,025.00 | 80,900 |
| Aug 22, 2024 | 983.00 | 1,021.00 | 980.00 | 989.00 | 989.00 | 68,200 |
| Aug 21, 2024 | 1,010.00 | 1,010.00 | 980.00 | 983.00 | 983.00 | 51,300 |
| Aug 20, 2024 | 1,029.00 | 1,046.00 | 1,005.00 | 1,012.00 | 1,012.00 | 80,200 |
| Aug 19, 2024 | 1,055.00 | 1,097.00 | 1,000.00 | 1,006.00 | 1,006.00 | 102,100 |
| Aug 16, 2024 | 1,113.00 | 1,133.00 | 1,045.00 | 1,069.00 | 1,069.00 | 225,800 |
| Aug 15, 2024 | 1,060.00 | 1,060.00 | 1,010.00 | 1,060.00 | 1,060.00 | 123,700 |
| Aug 14, 2024 | 952.00 | 953.00 | 891.00 | 910.00 | 910.00 | 162,200 |
| Aug 13, 2024 | 869.00 | 926.00 | 864.00 | 907.00 | 907.00 | 58,100 |
| Aug 9, 2024 | 837.00 | 862.00 | 820.00 | 847.00 | 847.00 | 60,500 |
| Aug 8, 2024 | 788.00 | 856.00 | 782.00 | 830.00 | 830.00 | 90,100 |
| Aug 7, 2024 | 753.00 | 860.00 | 753.00 | 803.00 | 803.00 | 115,700 |
| Aug 6, 2024 | 718.00 | 783.00 | 718.00 | 783.00 | 783.00 | 107,800 |
| Aug 5, 2024 | 770.00 | 800.00 | 683.00 | 683.00 | 683.00 | 259,300 |
| Aug 2, 2024 | 866.00 | 872.00 | 833.00 | 833.00 | 833.00 | 212,800 |
| Aug 1, 2024 | 991.00 | 992.00 | 913.00 | 922.00 | 922.00 | 140,300 |
| Jul 31, 2024 | 1,019.00 | 1,019.00 | 969.00 | 1,001.00 | 1,001.00 | 81,000 |
| Jul 30, 2024 | 1,013.00 | 1,020.00 | 990.00 | 1,019.00 | 1,019.00 | 58,300 |
| Jul 29, 2024 | 1,022.00 | 1,034.00 | 1,008.00 | 1,013.00 | 1,013.00 | 51,400 |
| Jul 26, 2024 | 1,023.00 | 1,047.00 | 1,012.00 | 1,013.00 | 1,013.00 | 36,000 |
| Jul 25, 2024 | 1,026.00 | 1,048.00 | 999.00 | 1,026.00 | 1,026.00 | 92,400 |
| Jul 24, 2024 | 1,127.00 | 1,127.00 | 1,056.00 | 1,056.00 | 1,056.00 | 51,500 |
| Jul 23, 2024 | 1,118.00 | 1,133.00 | 1,102.00 | 1,105.00 | 1,105.00 | 29,800 |
| Jul 22, 2024 | 1,091.00 | 1,101.00 | 1,069.00 | 1,092.00 | 1,092.00 | 31,500 |
| Jul 19, 2024 | 1,110.00 | 1,120.00 | 1,085.00 | 1,091.00 | 1,091.00 | 43,100 |
| Jul 18, 2024 | 1,121.00 | 1,135.00 | 1,101.00 | 1,111.00 | 1,111.00 | 41,200 |
| Jul 17, 2024 | 1,136.00 | 1,187.00 | 1,135.00 | 1,150.00 | 1,150.00 | 138,100 |
| Jul 16, 2024 | 1,095.00 | 1,134.00 | 1,094.00 | 1,122.00 | 1,122.00 | 60,800 |
| Jul 12, 2024 | 995.00 | 1,128.00 | 995.00 | 1,103.00 | 1,103.00 | 163,400 |
| Jul 11, 2024 | 1,012.00 | 1,020.00 | 986.00 | 1,003.00 | 1,003.00 | 62,300 |
| Jul 10, 2024 | 1,051.00 | 1,054.00 | 1,006.00 | 1,011.00 | 1,011.00 | 88,600 |
| Jul 9, 2024 | 1,100.00 | 1,100.00 | 1,048.00 | 1,054.00 | 1,054.00 | 71,300 |
| Jul 8, 2024 | 1,041.00 | 1,094.00 | 1,041.00 | 1,088.00 | 1,088.00 | 88,900 |
| Jul 5, 2024 | 1,032.00 | 1,047.00 | 1,027.00 | 1,030.00 | 1,030.00 | 29,800 |
| Jul 4, 2024 | 1,069.00 | 1,088.00 | 1,032.00 | 1,032.00 | 1,032.00 | 51,100 |
| Jul 3, 2024 | 1,039.00 | 1,064.00 | 1,022.00 | 1,055.00 | 1,055.00 | 49,900 |
| Jul 2, 2024 | 1,047.00 | 1,058.00 | 1,017.00 | 1,029.00 | 1,029.00 | 70,000 |
| Jul 1, 2024 | 1,066.00 | 1,086.00 | 1,048.00 | 1,058.00 | 1,058.00 | 40,600 |
| Jun 28, 2024 | 1,080.00 | 1,115.00 | 1,062.00 | 1,065.00 | 1,065.00 | 85,700 |
| Jun 27, 2024 | 1,043.00 | 1,065.00 | 1,030.00 | 1,061.00 | 1,061.00 | 41,200 |
| Jun 26, 2024 | 1,033.00 | 1,068.00 | 1,003.00 | 1,043.00 | 1,043.00 | 82,900 |
| Jun 25, 2024 | 1,005.00 | 1,026.00 | 999.00 | 1,014.00 | 1,014.00 | 31,600 |
| Jun 24, 2024 | 1,011.00 | 1,033.00 | 992.00 | 1,016.00 | 1,016.00 | 44,200 |
| Jun 21, 2024 | 1,044.00 | 1,050.00 | 1,017.00 | 1,017.00 | 1,017.00 | 28,700 |
| Jun 20, 2024 | 1,030.00 | 1,082.00 | 1,021.00 | 1,021.00 | 1,021.00 | 45,200 |
| Jun 19, 2024 | 1,008.00 | 1,040.00 | 1,000.00 | 1,028.00 | 1,028.00 | 55,600 |
| Jun 18, 2024 | 974.00 | 1,004.00 | 966.00 | 993.00 | 993.00 | 41,100 |
| Jun 17, 2024 | 967.00 | 990.00 | 946.00 | 977.00 | 977.00 | 68,400 |
| Jun 14, 2024 | 960.00 | 994.00 | 960.00 | 982.00 | 982.00 | 54,300 |
| Jun 13, 2024 | 1,005.00 | 1,010.00 | 967.00 | 974.00 | 974.00 | 122,900 |
| Jun 12, 2024 | 1,028.00 | 1,040.00 | 997.00 | 1,000.00 | 1,000.00 | 72,600 |
| Jun 11, 2024 | 1,045.00 | 1,054.00 | 1,026.00 | 1,028.00 | 1,028.00 | 32,300 |
| Jun 10, 2024 | 1,022.00 | 1,059.00 | 1,022.00 | 1,045.00 | 1,045.00 | 36,800 |
| Jun 7, 2024 | 1,001.00 | 1,046.00 | 1,001.00 | 1,019.00 | 1,019.00 | 60,400 |
| Jun 6, 2024 | 1,049.00 | 1,049.00 | 1,007.00 | 1,009.00 | 1,009.00 | 50,200 |
| Jun 5, 2024 | 1,048.00 | 1,065.00 | 1,025.00 | 1,030.00 | 1,030.00 | 47,300 |
| Jun 4, 2024 | 1,024.00 | 1,062.00 | 1,009.00 | 1,048.00 | 1,048.00 | 103,300 |
| Jun 3, 2024 | 1,049.00 | 1,060.00 | 1,015.00 | 1,028.00 | 1,028.00 | 78,600 |
| May 31, 2024 | 1,035.00 | 1,067.00 | 1,030.00 | 1,052.00 | 1,052.00 | 85,000 |
| May 30, 2024 | 1,050.00 | 1,086.00 | 1,030.00 | 1,035.00 | 1,035.00 | 86,900 |
| May 29, 2024 | 1,096.00 | 1,140.00 | 1,070.00 | 1,070.00 | 1,070.00 | 115,700 |
| May 28, 2024 | 1,075.00 | 1,110.00 | 1,060.00 | 1,089.00 | 1,089.00 | 96,500 |
| May 27, 2024 | 1,090.00 | 1,148.00 | 1,067.00 | 1,081.00 | 1,081.00 | 153,500 |
| May 24, 2024 | 1,068.00 | 1,101.00 | 1,044.00 | 1,084.00 | 1,084.00 | 116,400 |
| May 23, 2024 | 1,220.00 | 1,222.00 | 1,090.00 | 1,096.00 | 1,096.00 | 318,600 |
| May 22, 2024 | 1,197.00 | 1,220.00 | 1,151.00 | 1,201.00 | 1,201.00 | 228,400 |
| May 21, 2024 | 1,314.00 | 1,329.00 | 1,196.00 | 1,196.00 | 1,196.00 | 229,900 |
| May 20, 2024 | 1,250.00 | 1,309.00 | 1,204.00 | 1,292.00 | 1,292.00 | 229,100 |
| May 17, 2024 | 1,362.00 | 1,392.00 | 1,259.00 | 1,275.00 | 1,275.00 | 422,100 |
| May 16, 2024 | 1,181.00 | 1,385.00 | 1,181.00 | 1,362.00 | 1,362.00 | 743,100 |
| May 15, 2024 | 1,203.00 | 1,217.00 | 1,115.00 | 1,151.00 | 1,151.00 | 141,900 |
| May 14, 2024 | 1,136.00 | 1,199.00 | 1,121.00 | 1,176.00 | 1,176.00 | 122,100 |
| May 13, 2024 | 1,142.00 | 1,199.00 | 1,117.00 | 1,128.00 | 1,128.00 | 122,800 |
| May 10, 2024 | 1,201.00 | 1,207.00 | 1,161.00 | 1,168.00 | 1,168.00 | 129,500 |
| May 9, 2024 | 1,220.00 | 1,221.00 | 1,185.00 | 1,206.00 | 1,206.00 | 62,600 |
| May 8, 2024 | 1,203.00 | 1,250.00 | 1,196.00 | 1,225.00 | 1,225.00 | 51,100 |
| May 7, 2024 | 1,260.00 | 1,260.00 | 1,191.00 | 1,225.00 | 1,225.00 | 92,200 |
| May 2, 2024 | 1,253.00 | 1,278.00 | 1,210.00 | 1,230.00 | 1,230.00 | 91,600 |
| May 1, 2024 | 1,195.00 | 1,320.00 | 1,189.00 | 1,254.00 | 1,254.00 | 211,900 |
| Apr 30, 2024 | 1,162.00 | 1,274.00 | 1,149.00 | 1,197.00 | 1,197.00 | 202,400 |
| Apr 26, 2024 | 2:1 Stock Splits | |||||
| Apr 26, 2024 | 1,186.00 | 1,197.00 | 1,102.00 | 1,121.00 | 1,121.00 | 54,700 |
| Apr 25, 2024 | 1,127.00 | 1,182.00 | 1,112.00 | 1,156.00 | 1,156.00 | 93,200 |
Related Tickers
4493.T Cyber Security Cloud, Inc.
1,685.00
+0.42%
137A.T COCOLIVE INC
1,369.00
-1.16%
4374.T Robot Payment Inc.
2,099.00
+0.14%
5621.T HUMAN TECHNOLOGIES INC
1,495.00
+1.01%
GB Global Blue Group Holding AG
7.44
+0.13%
ALAR Alarum Technologies Ltd.
7.49
+1.35%
FOUR Shift4 Payments, Inc.
80.28
-0.43%
GCT GigaCloud Technology Inc.
13.32
-0.75%
OKTA Okta, Inc.
103.38
+1.81%
CRWV CoreWeave, Inc. Class A Common Stock
41.54
-0.55%