Tokyo - Delayed Quote JPY
HUMAN TECHNOLOGIES INC (5621.T)
2,000.00
-15.00
(-0.74%)
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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2,015.00 | 2,055.00 | 1,986.00 | 2,000.00 | 2,000.00 | 92,900 |
| Jun 5, 2025 | 1,996.00 | 2,042.00 | 1,960.00 | 2,015.00 | 2,015.00 | 76,900 |
| Jun 4, 2025 | 1,993.00 | 2,032.00 | 1,977.00 | 2,005.00 | 2,005.00 | 45,900 |
| Jun 3, 2025 | 1,954.00 | 2,016.00 | 1,942.00 | 1,974.00 | 1,974.00 | 68,400 |
| Jun 2, 2025 | 2,037.00 | 2,062.00 | 1,940.00 | 1,943.00 | 1,943.00 | 191,800 |
| May 30, 2025 | 2,008.00 | 2,108.00 | 1,998.00 | 2,087.00 | 2,087.00 | 72,000 |
| May 29, 2025 | 2,001.00 | 2,037.00 | 1,967.00 | 2,008.00 | 2,008.00 | 63,400 |
| May 28, 2025 | 2,000.00 | 2,020.00 | 1,961.00 | 1,963.00 | 1,963.00 | 78,700 |
| May 27, 2025 | 2,013.00 | 2,043.00 | 1,986.00 | 2,019.00 | 2,019.00 | 72,000 |
| May 26, 2025 | 1,926.00 | 1,997.00 | 1,926.00 | 1,973.00 | 1,973.00 | 57,000 |
| May 23, 2025 | 1,909.00 | 1,931.00 | 1,878.00 | 1,915.00 | 1,915.00 | 50,900 |
| May 22, 2025 | 1,919.00 | 1,939.00 | 1,889.00 | 1,909.00 | 1,909.00 | 63,300 |
| May 21, 2025 | 1,959.00 | 1,997.00 | 1,920.00 | 1,920.00 | 1,920.00 | 97,500 |
| May 20, 2025 | 2,038.00 | 2,059.00 | 1,918.00 | 1,919.00 | 1,919.00 | 140,500 |
| May 19, 2025 | 2,060.00 | 2,110.00 | 2,001.00 | 2,052.00 | 2,052.00 | 221,800 |
| May 16, 2025 | 1,709.00 | 2,000.00 | 1,631.00 | 1,930.00 | 1,930.00 | 646,400 |
| May 15, 2025 | 1,620.00 | 1,639.00 | 1,583.00 | 1,629.00 | 1,629.00 | 168,600 |
| May 14, 2025 | 1,619.00 | 1,647.00 | 1,597.00 | 1,620.00 | 1,620.00 | 62,100 |
| May 13, 2025 | 1,614.00 | 1,648.00 | 1,566.00 | 1,612.00 | 1,612.00 | 32,900 |
| May 12, 2025 | 1,588.00 | 1,619.00 | 1,576.00 | 1,610.00 | 1,610.00 | 74,400 |
| May 9, 2025 | 1,578.00 | 1,590.00 | 1,558.00 | 1,588.00 | 1,588.00 | 34,100 |
| May 8, 2025 | 1,498.00 | 1,567.00 | 1,471.00 | 1,566.00 | 1,566.00 | 66,300 |
| May 7, 2025 | 1,497.00 | 1,508.00 | 1,455.00 | 1,501.00 | 1,501.00 | 34,400 |
| May 2, 2025 | 1,500.00 | 1,500.00 | 1,457.00 | 1,485.00 | 1,485.00 | 20,000 |
| May 1, 2025 | 1,534.00 | 1,534.00 | 1,503.00 | 1,507.00 | 1,507.00 | 11,500 |
| Apr 30, 2025 | 1,538.00 | 1,550.00 | 1,524.00 | 1,535.00 | 1,535.00 | 13,200 |
| Apr 28, 2025 | 1,501.00 | 1,550.00 | 1,501.00 | 1,542.00 | 1,542.00 | 35,500 |
| Apr 25, 2025 | 1,490.00 | 1,508.00 | 1,480.00 | 1,495.00 | 1,495.00 | 7,500 |
| Apr 24, 2025 | 1,508.00 | 1,511.00 | 1,476.00 | 1,480.00 | 1,480.00 | 10,900 |
| Apr 23, 2025 | 1,499.00 | 1,555.00 | 1,486.00 | 1,504.00 | 1,504.00 | 45,400 |
| Apr 22, 2025 | 1,498.00 | 1,500.00 | 1,443.00 | 1,499.00 | 1,499.00 | 39,000 |
| Apr 21, 2025 | 1,442.00 | 1,503.00 | 1,437.00 | 1,498.00 | 1,498.00 | 88,400 |
| Apr 18, 2025 | 1,481.00 | 1,493.00 | 1,441.00 | 1,450.00 | 1,450.00 | 100,100 |
| Apr 17, 2025 | 1,442.00 | 1,488.00 | 1,439.00 | 1,475.00 | 1,475.00 | 15,400 |
| Apr 16, 2025 | 1,489.00 | 1,496.00 | 1,444.00 | 1,448.00 | 1,448.00 | 24,300 |
| Apr 15, 2025 | 1,453.00 | 1,499.00 | 1,443.00 | 1,459.00 | 1,459.00 | 38,800 |
| Apr 14, 2025 | 1,510.00 | 1,515.00 | 1,441.00 | 1,453.00 | 1,453.00 | 41,400 |
| Apr 11, 2025 | 1,356.00 | 1,484.00 | 1,356.00 | 1,480.00 | 1,480.00 | 70,000 |
| Apr 10, 2025 | 1,450.00 | 1,450.00 | 1,381.00 | 1,386.00 | 1,386.00 | 56,200 |
| Apr 9, 2025 | 1,295.00 | 1,335.00 | 1,210.00 | 1,304.00 | 1,304.00 | 88,600 |
| Apr 8, 2025 | 1,266.00 | 1,346.00 | 1,266.00 | 1,319.00 | 1,319.00 | 54,900 |
| Apr 7, 2025 | 1,203.00 | 1,278.00 | 1,118.00 | 1,215.00 | 1,215.00 | 216,200 |
| Apr 4, 2025 | 1,401.00 | 1,418.00 | 1,252.00 | 1,365.00 | 1,365.00 | 361,800 |
| Apr 3, 2025 | 1,460.00 | 1,491.00 | 1,386.00 | 1,448.00 | 1,448.00 | 66,500 |
| Apr 2, 2025 | 1,549.00 | 1,558.00 | 1,500.00 | 1,500.00 | 1,500.00 | 56,700 |
| Apr 1, 2025 | 1,565.00 | 1,611.00 | 1,519.00 | 1,522.00 | 1,522.00 | 57,900 |
| Mar 31, 2025 | 1,588.00 | 1,590.00 | 1,464.00 | 1,565.00 | 1,565.00 | 73,600 |
| Mar 28, 2025 | 20.5 Dividend | |||||
| Mar 28, 2025 | 1,539.00 | 1,646.00 | 1,500.00 | 1,588.00 | 1,588.00 | 108,700 |
| Mar 27, 2025 | 1,600.00 | 1,648.00 | 1,551.00 | 1,570.00 | 1,549.50 | 70,700 |
| Mar 26, 2025 | 1,584.00 | 1,610.00 | 1,562.00 | 1,600.00 | 1,579.11 | 49,400 |
| Mar 25, 2025 | 1,592.00 | 1,610.00 | 1,532.00 | 1,549.00 | 1,528.77 | 58,400 |
| Mar 24, 2025 | 1,580.00 | 1,613.00 | 1,561.00 | 1,578.00 | 1,557.40 | 43,200 |
| Mar 21, 2025 | 1,541.00 | 1,607.00 | 1,541.00 | 1,590.00 | 1,569.24 | 99,200 |
| Mar 19, 2025 | 1,530.00 | 1,577.00 | 1,509.00 | 1,566.00 | 1,545.55 | 59,300 |
| Mar 18, 2025 | 1,460.00 | 1,520.00 | 1,460.00 | 1,501.00 | 1,481.40 | 53,300 |
| Mar 17, 2025 | 1,460.00 | 1,475.00 | 1,434.00 | 1,446.00 | 1,427.12 | 37,400 |
| Mar 14, 2025 | 1,459.00 | 1,480.00 | 1,439.00 | 1,456.00 | 1,436.99 | 47,300 |
| Mar 13, 2025 | 1,481.00 | 1,493.00 | 1,441.00 | 1,461.00 | 1,441.92 | 42,600 |
| Mar 12, 2025 | 1,446.00 | 1,482.00 | 1,446.00 | 1,481.00 | 1,461.66 | 19,600 |
| Mar 11, 2025 | 1,462.00 | 1,491.00 | 1,425.00 | 1,461.00 | 1,441.92 | 44,400 |
| Mar 10, 2025 | 1,445.00 | 1,484.00 | 1,445.00 | 1,484.00 | 1,464.62 | 12,400 |
| Mar 7, 2025 | 1,472.00 | 1,479.00 | 1,436.00 | 1,439.00 | 1,420.21 | 32,900 |
| Mar 6, 2025 | 1,462.00 | 1,507.00 | 1,462.00 | 1,475.00 | 1,455.74 | 47,500 |
| Mar 5, 2025 | 1,456.00 | 1,492.00 | 1,446.00 | 1,459.00 | 1,439.95 | 16,000 |
| Mar 4, 2025 | 1,462.00 | 1,482.00 | 1,445.00 | 1,462.00 | 1,442.91 | 30,800 |
| Mar 3, 2025 | 1,501.00 | 1,540.00 | 1,473.00 | 1,473.00 | 1,453.77 | 42,000 |
| Feb 28, 2025 | 1,505.00 | 1,505.00 | 1,460.00 | 1,480.00 | 1,460.68 | 111,800 |
| Feb 27, 2025 | 1,530.00 | 1,570.00 | 1,504.00 | 1,520.00 | 1,500.15 | 55,900 |
| Feb 26, 2025 | 1,495.00 | 1,545.00 | 1,488.00 | 1,537.00 | 1,516.93 | 90,400 |
| Feb 25, 2025 | 1,425.00 | 1,494.00 | 1,422.00 | 1,480.00 | 1,460.68 | 56,600 |
| Feb 21, 2025 | 1,430.00 | 1,466.00 | 1,430.00 | 1,441.00 | 1,422.18 | 58,800 |
| Feb 20, 2025 | 1,424.00 | 1,450.00 | 1,424.00 | 1,432.00 | 1,413.30 | 31,700 |
| Feb 19, 2025 | 1,410.00 | 1,453.00 | 1,401.00 | 1,436.00 | 1,417.25 | 61,800 |
| Feb 18, 2025 | 1,432.00 | 1,457.00 | 1,415.00 | 1,415.00 | 1,396.52 | 68,500 |
| Feb 17, 2025 | 1,465.00 | 1,502.00 | 1,407.00 | 1,427.00 | 1,408.37 | 306,400 |
| Feb 14, 2025 | 1,436.00 | 1,445.00 | 1,385.00 | 1,405.00 | 1,386.65 | 47,500 |
| Feb 13, 2025 | 1,438.00 | 1,454.00 | 1,402.00 | 1,435.00 | 1,416.26 | 70,500 |
| Feb 12, 2025 | 1,423.00 | 1,436.00 | 1,397.00 | 1,421.00 | 1,402.45 | 22,700 |
| Feb 10, 2025 | 1,401.00 | 1,425.00 | 1,401.00 | 1,424.00 | 1,405.41 | 21,900 |
| Feb 7, 2025 | 1,399.00 | 1,422.00 | 1,394.00 | 1,412.00 | 1,393.56 | 14,800 |
| Feb 6, 2025 | 1,387.00 | 1,393.00 | 1,367.00 | 1,393.00 | 1,374.81 | 8,700 |
| Feb 5, 2025 | 1,372.00 | 1,388.00 | 1,353.00 | 1,366.00 | 1,348.16 | 7,300 |
| Feb 4, 2025 | 1,382.00 | 1,390.00 | 1,363.00 | 1,370.00 | 1,352.11 | 10,100 |
| Feb 3, 2025 | 1,384.00 | 1,389.00 | 1,355.00 | 1,355.00 | 1,337.31 | 10,400 |
| Jan 31, 2025 | 1,382.00 | 1,391.00 | 1,373.00 | 1,391.00 | 1,372.84 | 9,300 |
| Jan 30, 2025 | 1,389.00 | 1,389.00 | 1,365.00 | 1,382.00 | 1,363.95 | 17,600 |
| Jan 29, 2025 | 1,411.00 | 1,419.00 | 1,385.00 | 1,390.00 | 1,371.85 | 21,500 |
| Jan 28, 2025 | 1,380.00 | 1,419.00 | 1,370.00 | 1,397.00 | 1,378.76 | 24,600 |
| Jan 27, 2025 | 1,400.00 | 1,400.00 | 1,381.00 | 1,382.00 | 1,363.95 | 12,000 |
| Jan 24, 2025 | 1,357.00 | 1,401.00 | 1,357.00 | 1,400.00 | 1,381.72 | 20,400 |
| Jan 23, 2025 | 1,369.00 | 1,369.00 | 1,356.00 | 1,363.00 | 1,345.20 | 5,100 |
| Jan 22, 2025 | 1,375.00 | 1,395.00 | 1,374.00 | 1,374.00 | 1,356.06 | 9,800 |
| Jan 21, 2025 | 1,370.00 | 1,384.00 | 1,340.00 | 1,366.00 | 1,348.16 | 9,800 |
| Jan 20, 2025 | 1,380.00 | 1,390.00 | 1,356.00 | 1,367.00 | 1,349.15 | 16,400 |
| Jan 17, 2025 | 1,411.00 | 1,415.00 | 1,351.00 | 1,385.00 | 1,366.92 | 18,500 |
| Jan 16, 2025 | 1,456.00 | 1,466.00 | 1,415.00 | 1,421.00 | 1,402.45 | 12,100 |
| Jan 15, 2025 | 1,453.00 | 1,453.00 | 1,410.00 | 1,429.00 | 1,410.34 | 8,400 |
| Jan 14, 2025 | 1,472.00 | 1,472.00 | 1,423.00 | 1,423.00 | 1,404.42 | 20,300 |
| Jan 10, 2025 | 1,420.00 | 1,455.00 | 1,417.00 | 1,444.00 | 1,425.15 | 19,400 |
| Jan 9, 2025 | 1,421.00 | 1,433.00 | 1,419.00 | 1,421.00 | 1,402.45 | 6,100 |
| Jan 8, 2025 | 1,457.00 | 1,457.00 | 1,419.00 | 1,419.00 | 1,400.47 | 24,000 |
| Jan 7, 2025 | 1,442.00 | 1,496.00 | 1,441.00 | 1,460.00 | 1,440.94 | 45,200 |
| Jan 6, 2025 | 1,435.00 | 1,449.00 | 1,409.00 | 1,440.00 | 1,421.20 | 24,500 |
| Dec 30, 2024 | 1,402.00 | 1,436.00 | 1,400.00 | 1,434.00 | 1,415.28 | 42,500 |
| Dec 27, 2024 | 1,401.00 | 1,455.00 | 1,401.00 | 1,402.00 | 1,383.69 | 48,100 |
| Dec 26, 2024 | 1,380.00 | 1,425.00 | 1,375.00 | 1,401.00 | 1,382.71 | 119,600 |
| Dec 25, 2024 | 1,381.00 | 1,403.00 | 1,367.00 | 1,375.00 | 1,357.05 | 48,000 |
| Dec 24, 2024 | 1,380.00 | 1,392.00 | 1,369.00 | 1,373.00 | 1,355.07 | 18,300 |
| Dec 23, 2024 | 1,351.00 | 1,395.00 | 1,351.00 | 1,378.00 | 1,360.01 | 50,800 |
| Dec 20, 2024 | 1,365.00 | 1,389.00 | 1,352.00 | 1,357.00 | 1,339.28 | 34,000 |
| Dec 19, 2024 | 1,352.00 | 1,397.00 | 1,347.00 | 1,378.00 | 1,360.01 | 18,300 |
| Dec 18, 2024 | 1,390.00 | 1,415.00 | 1,366.00 | 1,366.00 | 1,348.16 | 29,500 |
| Dec 17, 2024 | 1,395.00 | 1,402.00 | 1,356.00 | 1,367.00 | 1,349.15 | 53,300 |
| Dec 16, 2024 | 1,398.00 | 1,398.00 | 1,369.00 | 1,390.00 | 1,371.85 | 24,600 |
| Dec 13, 2024 | 1,405.00 | 1,410.00 | 1,375.00 | 1,378.00 | 1,360.01 | 33,100 |
| Dec 12, 2024 | 1,348.00 | 1,398.00 | 1,340.00 | 1,379.00 | 1,360.99 | 60,400 |
| Dec 11, 2024 | 1,346.00 | 1,352.00 | 1,325.00 | 1,340.00 | 1,322.50 | 39,900 |
| Dec 10, 2024 | 1,290.00 | 1,345.00 | 1,275.00 | 1,342.00 | 1,324.48 | 72,900 |
| Dec 9, 2024 | 1,255.00 | 1,288.00 | 1,234.00 | 1,277.00 | 1,260.33 | 27,800 |
| Dec 6, 2024 | 1,285.00 | 1,307.00 | 1,234.00 | 1,259.00 | 1,242.56 | 58,700 |
| Dec 5, 2024 | 1,287.00 | 1,287.00 | 1,224.00 | 1,266.00 | 1,249.47 | 55,800 |
| Dec 4, 2024 | 1,280.00 | 1,293.00 | 1,264.00 | 1,282.00 | 1,265.26 | 22,000 |
| Dec 3, 2024 | 1,206.00 | 1,295.00 | 1,200.00 | 1,285.00 | 1,268.22 | 89,400 |
| Dec 2, 2024 | 1,251.00 | 1,265.00 | 1,231.00 | 1,236.00 | 1,219.86 | 19,000 |
| Nov 29, 2024 | 1,230.00 | 1,270.00 | 1,207.00 | 1,240.00 | 1,223.81 | 68,300 |
| Nov 28, 2024 | 1,220.00 | 1,254.00 | 1,220.00 | 1,224.00 | 1,208.02 | 99,800 |
| Nov 27, 2024 | 1,300.00 | 1,300.00 | 1,243.00 | 1,243.00 | 1,226.77 | 123,900 |
| Nov 26, 2024 | 1,308.00 | 1,315.00 | 1,295.00 | 1,311.00 | 1,293.88 | 33,200 |
| Nov 25, 2024 | 1,298.00 | 1,318.00 | 1,290.00 | 1,315.00 | 1,297.83 | 17,000 |
| Nov 22, 2024 | 1,300.00 | 1,300.00 | 1,275.00 | 1,276.00 | 1,259.34 | 25,300 |
| Nov 21, 2024 | 1,304.00 | 1,329.00 | 1,280.00 | 1,293.00 | 1,276.12 | 32,900 |
| Nov 20, 2024 | 1,289.00 | 1,319.00 | 1,288.00 | 1,290.00 | 1,273.16 | 37,400 |
| Nov 19, 2024 | 1,263.00 | 1,329.00 | 1,243.00 | 1,319.00 | 1,301.78 | 81,900 |
| Nov 18, 2024 | 1,346.00 | 1,346.00 | 1,275.00 | 1,293.00 | 1,276.12 | 71,400 |
| Nov 15, 2024 | 1,405.00 | 1,411.00 | 1,312.00 | 1,346.00 | 1,328.42 | 192,100 |
| Nov 14, 2024 | 1,579.00 | 1,583.00 | 1,527.00 | 1,535.00 | 1,514.96 | 57,000 |
| Nov 13, 2024 | 1,523.00 | 1,547.00 | 1,515.00 | 1,539.00 | 1,518.90 | 14,000 |
| Nov 12, 2024 | 1,507.00 | 1,560.00 | 1,507.00 | 1,534.00 | 1,513.97 | 15,800 |
| Nov 11, 2024 | 1,521.00 | 1,545.00 | 1,513.00 | 1,526.00 | 1,506.07 | 26,300 |
| Nov 8, 2024 | 1,530.00 | 1,556.00 | 1,506.00 | 1,541.00 | 1,520.88 | 19,500 |
| Nov 7, 2024 | 1,508.00 | 1,552.00 | 1,505.00 | 1,530.00 | 1,510.02 | 28,600 |
| Nov 6, 2024 | 1,486.00 | 1,516.00 | 1,466.00 | 1,497.00 | 1,477.45 | 16,400 |
| Nov 5, 2024 | 1,554.00 | 1,554.00 | 1,442.00 | 1,496.00 | 1,476.47 | 11,600 |
| Nov 1, 2024 | 1,511.00 | 1,546.00 | 1,490.00 | 1,534.00 | 1,513.97 | 41,200 |
| Oct 31, 2024 | 1,558.00 | 1,566.00 | 1,520.00 | 1,548.00 | 1,527.79 | 10,500 |
| Oct 30, 2024 | 1,539.00 | 1,562.00 | 1,516.00 | 1,547.00 | 1,526.80 | 34,200 |
| Oct 29, 2024 | 1,469.00 | 1,545.00 | 1,469.00 | 1,519.00 | 1,499.17 | 20,600 |
| Oct 28, 2024 | 1,400.00 | 1,506.00 | 1,399.00 | 1,506.00 | 1,486.34 | 47,800 |
| Oct 25, 2024 | 1,420.00 | 1,441.00 | 1,385.00 | 1,400.00 | 1,381.72 | 33,500 |
| Oct 24, 2024 | 1,407.00 | 1,431.00 | 1,383.00 | 1,416.00 | 1,397.51 | 42,700 |
| Oct 23, 2024 | 1,473.00 | 1,473.00 | 1,421.00 | 1,437.00 | 1,418.24 | 15,700 |
| Oct 22, 2024 | 1,478.00 | 1,481.00 | 1,453.00 | 1,467.00 | 1,447.84 | 24,300 |
| Oct 21, 2024 | 1,420.00 | 1,488.00 | 1,415.00 | 1,480.00 | 1,460.68 | 18,800 |
| Oct 18, 2024 | 1,490.00 | 1,490.00 | 1,421.00 | 1,434.00 | 1,415.28 | 40,700 |
| Oct 17, 2024 | 1,482.00 | 1,505.00 | 1,474.00 | 1,490.00 | 1,470.54 | 31,700 |
| Oct 16, 2024 | 1,485.00 | 1,495.00 | 1,451.00 | 1,452.00 | 1,433.04 | 25,400 |
| Oct 15, 2024 | 1,541.00 | 1,557.00 | 1,481.00 | 1,491.00 | 1,471.53 | 66,900 |
| Oct 11, 2024 | 1,585.00 | 1,630.00 | 1,557.00 | 1,557.00 | 1,536.67 | 32,400 |
| Oct 10, 2024 | 1,557.00 | 1,594.00 | 1,501.00 | 1,589.00 | 1,568.25 | 34,800 |
| Oct 9, 2024 | 1,545.00 | 1,586.00 | 1,538.00 | 1,554.00 | 1,533.71 | 60,300 |
| Oct 8, 2024 | 1,481.00 | 1,539.00 | 1,480.00 | 1,511.00 | 1,491.27 | 34,200 |
| Oct 7, 2024 | 1,539.00 | 1,539.00 | 1,488.00 | 1,495.00 | 1,475.48 | 22,900 |
| Oct 4, 2024 | 1,500.00 | 1,540.00 | 1,461.00 | 1,506.00 | 1,486.34 | 46,900 |
| Oct 3, 2024 | 1,503.00 | 1,543.00 | 1,484.00 | 1,527.00 | 1,507.06 | 57,600 |
| Oct 2, 2024 | 1,509.00 | 1,580.00 | 1,491.00 | 1,543.00 | 1,522.85 | 56,600 |
| Oct 1, 2024 | 1,485.00 | 1,556.00 | 1,466.00 | 1,519.00 | 1,499.17 | 17,900 |
| Sep 30, 2024 | 1,460.00 | 1,532.00 | 1,436.00 | 1,497.00 | 1,477.45 | 19,200 |
| Sep 27, 2024 | 1,500.00 | 1,515.00 | 1,476.00 | 1,500.00 | 1,480.41 | 7,900 |
| Sep 26, 2024 | 1,538.00 | 1,538.00 | 1,465.00 | 1,500.00 | 1,480.41 | 16,400 |
| Sep 25, 2024 | 1,527.00 | 1,535.00 | 1,495.00 | 1,501.00 | 1,481.40 | 16,500 |
| Sep 24, 2024 | 1,540.00 | 1,540.00 | 1,463.00 | 1,527.00 | 1,507.06 | 10,700 |
| Sep 20, 2024 | 1,530.00 | 1,557.00 | 1,520.00 | 1,529.00 | 1,509.04 | 30,300 |
| Sep 19, 2024 | 1,437.00 | 1,555.00 | 1,434.00 | 1,525.00 | 1,505.09 | 54,800 |
| Sep 18, 2024 | 1,412.00 | 1,432.00 | 1,406.00 | 1,411.00 | 1,392.58 | 12,300 |
| Sep 17, 2024 | 1,410.00 | 1,436.00 | 1,355.00 | 1,382.00 | 1,363.95 | 36,500 |
| Sep 13, 2024 | 1,454.00 | 1,460.00 | 1,414.00 | 1,425.00 | 1,406.39 | 29,400 |
| Sep 12, 2024 | 1,405.00 | 1,448.00 | 1,405.00 | 1,424.00 | 1,405.41 | 19,400 |
| Sep 11, 2024 | 1,385.00 | 1,445.00 | 1,371.00 | 1,388.00 | 1,369.88 | 28,700 |
| Sep 10, 2024 | 1,396.00 | 1,420.00 | 1,366.00 | 1,401.00 | 1,382.71 | 25,900 |
| Sep 9, 2024 | 1,310.00 | 1,412.00 | 1,310.00 | 1,395.00 | 1,376.79 | 47,700 |
| Sep 6, 2024 | 1,442.00 | 1,442.00 | 1,350.00 | 1,380.00 | 1,361.98 | 28,600 |
| Sep 5, 2024 | 1,390.00 | 1,457.00 | 1,361.00 | 1,408.00 | 1,389.62 | 28,300 |
| Sep 4, 2024 | 1,420.00 | 1,441.00 | 1,373.00 | 1,395.00 | 1,376.79 | 43,200 |
| Sep 3, 2024 | 1,458.00 | 1,483.00 | 1,437.00 | 1,471.00 | 1,451.79 | 13,400 |
| Sep 2, 2024 | 1,494.00 | 1,494.00 | 1,432.00 | 1,467.00 | 1,447.84 | 20,900 |
| Aug 30, 2024 | 1,451.00 | 1,468.00 | 1,436.00 | 1,464.00 | 1,444.88 | 30,000 |
| Aug 29, 2024 | 1,416.00 | 1,466.00 | 1,416.00 | 1,465.00 | 1,445.87 | 31,000 |
| Aug 28, 2024 | 1,494.00 | 1,494.00 | 1,401.00 | 1,438.00 | 1,419.22 | 49,500 |
| Aug 27, 2024 | 1,481.00 | 1,507.00 | 1,448.00 | 1,495.00 | 1,475.48 | 53,800 |
| Aug 26, 2024 | 1,433.00 | 1,475.00 | 1,407.00 | 1,473.00 | 1,453.77 | 58,300 |
| Aug 23, 2024 | 1,398.00 | 1,431.00 | 1,387.00 | 1,429.00 | 1,410.34 | 69,900 |
| Aug 22, 2024 | 1,373.00 | 1,425.00 | 1,335.00 | 1,398.00 | 1,379.75 | 102,800 |
| Aug 21, 2024 | 1,349.00 | 1,379.00 | 1,333.00 | 1,360.00 | 1,342.24 | 44,700 |
| Aug 20, 2024 | 1,279.00 | 1,388.00 | 1,266.00 | 1,367.00 | 1,349.15 | 131,000 |
| Aug 19, 2024 | 1,283.00 | 1,298.00 | 1,239.00 | 1,259.00 | 1,242.56 | 85,300 |
| Aug 16, 2024 | 1,261.00 | 1,300.00 | 1,184.00 | 1,252.00 | 1,235.65 | 309,600 |
| Aug 15, 2024 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,104.39 | 5,700 |
| Aug 14, 2024 | 938.00 | 969.00 | 938.00 | 969.00 | 956.35 | 35,000 |
| Aug 13, 2024 | 910.00 | 940.00 | 886.00 | 923.00 | 910.95 | 47,200 |
| Aug 9, 2024 | 845.00 | 883.00 | 837.00 | 865.00 | 853.71 | 32,400 |
| Aug 8, 2024 | 836.00 | 879.00 | 830.00 | 835.00 | 824.10 | 16,600 |
| Aug 7, 2024 | 791.00 | 897.00 | 791.00 | 866.00 | 854.69 | 51,200 |
| Aug 6, 2024 | 843.00 | 862.00 | 779.00 | 812.00 | 801.40 | 45,100 |
| Aug 5, 2024 | 813.00 | 845.00 | 723.00 | 723.00 | 713.56 | 210,300 |
| Aug 2, 2024 | 940.00 | 945.00 | 873.00 | 873.00 | 861.60 | 175,100 |
| Aug 1, 2024 | 1,055.00 | 1,055.00 | 995.00 | 996.00 | 982.99 | 147,100 |
| Jul 31, 2024 | 1,085.00 | 1,089.00 | 1,042.00 | 1,054.00 | 1,040.24 | 29,700 |
| Jul 30, 2024 | 1,055.00 | 1,101.00 | 1,047.00 | 1,098.00 | 1,083.66 | 19,300 |
| Jul 29, 2024 | 1,043.00 | 1,078.00 | 1,020.00 | 1,044.00 | 1,030.37 | 79,000 |
| Jul 26, 2024 | 1,043.00 | 1,067.00 | 1,015.00 | 1,018.00 | 1,004.71 | 102,900 |
| Jul 25, 2024 | 1,105.00 | 1,105.00 | 1,071.00 | 1,073.00 | 1,058.99 | 46,400 |
| Jul 24, 2024 | 1,138.00 | 1,146.00 | 1,106.00 | 1,112.00 | 1,097.48 | 17,000 |
| Jul 23, 2024 | 1,146.00 | 1,150.00 | 1,114.00 | 1,150.00 | 1,134.98 | 19,400 |
| Jul 22, 2024 | 1,211.00 | 1,211.00 | 1,136.00 | 1,140.00 | 1,125.11 | 39,100 |
| Jul 19, 2024 | 1,231.00 | 1,246.00 | 1,210.00 | 1,230.00 | 1,213.94 | 26,500 |
| Jul 18, 2024 | 1,277.00 | 1,281.00 | 1,246.00 | 1,254.00 | 1,237.63 | 31,200 |
| Jul 17, 2024 | 1,278.00 | 1,300.00 | 1,249.00 | 1,298.00 | 1,281.05 | 92,600 |
| Jul 16, 2024 | 1,157.00 | 1,220.00 | 1,152.00 | 1,218.00 | 1,202.10 | 51,700 |
| Jul 12, 2024 | 1,150.00 | 1,165.00 | 1,120.00 | 1,161.00 | 1,145.84 | 62,000 |
| Jul 11, 2024 | 1,203.00 | 1,203.00 | 1,136.00 | 1,159.00 | 1,143.87 | 33,100 |
| Jul 10, 2024 | 1,198.00 | 1,200.00 | 1,158.00 | 1,200.00 | 1,184.33 | 12,500 |
| Jul 9, 2024 | 1,169.00 | 1,199.00 | 1,161.00 | 1,185.00 | 1,169.53 | 68,000 |
| Jul 8, 2024 | 1,189.00 | 1,220.00 | 1,181.00 | 1,193.00 | 1,177.42 | 33,200 |
| Jul 5, 2024 | 1,236.00 | 1,238.00 | 1,201.00 | 1,210.00 | 1,194.20 | 20,800 |
| Jul 4, 2024 | 1,223.00 | 1,239.00 | 1,188.00 | 1,225.00 | 1,209.00 | 37,100 |
| Jul 3, 2024 | 1,262.00 | 1,274.00 | 1,220.00 | 1,231.00 | 1,214.93 | 11,200 |
| Jul 2, 2024 | 1,229.00 | 1,277.00 | 1,210.00 | 1,260.00 | 1,243.55 | 16,100 |
| Jul 1, 2024 | 1,221.00 | 1,247.00 | 1,188.00 | 1,229.00 | 1,212.95 | 65,800 |
| Jun 28, 2024 | 1,256.00 | 1,256.00 | 1,228.00 | 1,247.00 | 1,230.72 | 15,800 |
| Jun 27, 2024 | 1,216.00 | 1,260.00 | 1,192.00 | 1,259.00 | 1,242.56 | 12,700 |
| Jun 26, 2024 | 1,260.00 | 1,275.00 | 1,202.00 | 1,217.00 | 1,201.11 | 20,600 |
| Jun 25, 2024 | 1,202.00 | 1,238.00 | 1,187.00 | 1,230.00 | 1,213.94 | 44,600 |
| Jun 24, 2024 | 1,150.00 | 1,178.00 | 1,133.00 | 1,172.00 | 1,156.70 | 23,900 |
| Jun 21, 2024 | 1,159.00 | 1,168.00 | 1,151.00 | 1,151.00 | 1,135.97 | 6,300 |
| Jun 20, 2024 | 1,175.00 | 1,175.00 | 1,136.00 | 1,159.00 | 1,143.87 | 7,500 |
| Jun 19, 2024 | 1,159.00 | 1,172.00 | 1,141.00 | 1,153.00 | 1,137.94 | 21,400 |
| Jun 18, 2024 | 1,200.00 | 1,205.00 | 1,156.00 | 1,156.00 | 1,140.91 | 29,400 |
| Jun 17, 2024 | 1,210.00 | 1,219.00 | 1,178.00 | 1,217.00 | 1,201.11 | 13,300 |
| Jun 14, 2024 | 1,159.00 | 1,218.00 | 1,159.00 | 1,218.00 | 1,202.10 | 16,000 |
| Jun 13, 2024 | 1,191.00 | 1,209.00 | 1,189.00 | 1,189.00 | 1,173.47 | 6,700 |
| Jun 12, 2024 | 1,211.00 | 1,233.00 | 1,191.00 | 1,191.00 | 1,175.45 | 10,300 |
| Jun 11, 2024 | 1,207.00 | 1,268.00 | 1,190.00 | 1,221.00 | 1,205.06 | 99,400 |
| Jun 10, 2024 | 1,270.00 | 1,277.00 | 1,229.00 | 1,230.00 | 1,213.94 | 42,700 |
| Jun 7, 2024 | 1,298.00 | 1,302.00 | 1,283.00 | 1,300.00 | 1,283.03 | 41,600 |
| Jun 6, 2024 | 1,333.00 | 1,334.00 | 1,271.00 | 1,280.00 | 1,263.29 | 67,400 |
Related Tickers
4811.T DREAMARTS CORPORATION
3,485.00
-1.41%
4493.T Cyber Security Cloud, Inc.
1,797.00
-2.07%
PCIP.L PCI-PAL PLC
45.00
0.00%
4419.T Finatext Holdings Ltd.
1,249.00
-2.50%
5574.T ABEJA, Inc.
3,250.00
-2.40%
4475.T Hennge K.K.
1,510.00
-4.37%
5126.T PORTERS Corporation
1,982.00
+2.06%
5588.T Fast Accounting Co.,Ltd.
1,575.00
+1.35%
4374.T Robot Payment Inc.
2,338.00
+1.74%
RTH.AX RAS Technology Holdings Limited
0.9400
-0.53%