Tokyo - Delayed Quote JPY
Akasaka Diesels Limited (6022.T)
1,865.00
+3.00
+(0.16%)
At close: June 13 at 3:24:59 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 13, 2025 | 1,870.00 | 1,874.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,400 |
| Jun 12, 2025 | 1,842.00 | 1,862.00 | 1,842.00 | 1,862.00 | 1,862.00 | 300 |
| Jun 11, 2025 | 1,890.00 | 1,890.00 | 1,854.00 | 1,854.00 | 1,854.00 | 4,300 |
| Jun 10, 2025 | 1,900.00 | 1,900.00 | 1,855.00 | 1,857.00 | 1,857.00 | 1,700 |
| Jun 9, 2025 | 1,893.00 | 1,920.00 | 1,891.00 | 1,891.00 | 1,891.00 | 1,600 |
| Jun 6, 2025 | 1,886.00 | 1,914.00 | 1,862.00 | 1,914.00 | 1,914.00 | 1,400 |
| Jun 5, 2025 | 1,902.00 | 1,905.00 | 1,887.00 | 1,898.00 | 1,898.00 | 1,100 |
| Jun 4, 2025 | 1,840.00 | 1,932.00 | 1,840.00 | 1,902.00 | 1,902.00 | 4,200 |
| Jun 3, 2025 | 1,831.00 | 1,850.00 | 1,831.00 | 1,840.00 | 1,840.00 | 1,500 |
| Jun 2, 2025 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 200 |
| May 30, 2025 | 1,835.00 | 1,875.00 | 1,831.00 | 1,862.00 | 1,862.00 | 1,200 |
| May 29, 2025 | 1,890.00 | 1,890.00 | 1,801.00 | 1,835.00 | 1,835.00 | 1,000 |
| May 28, 2025 | 1,889.00 | 1,890.00 | 1,888.00 | 1,890.00 | 1,890.00 | 1,500 |
| May 27, 2025 | 1,867.00 | 1,900.00 | 1,859.00 | 1,896.00 | 1,896.00 | 3,600 |
| May 26, 2025 | 1,853.00 | 1,869.00 | 1,774.00 | 1,866.00 | 1,866.00 | 4,000 |
| May 23, 2025 | 1,786.00 | 1,844.00 | 1,786.00 | 1,813.00 | 1,813.00 | 4,100 |
| May 22, 2025 | 1,795.00 | 1,796.00 | 1,760.00 | 1,796.00 | 1,796.00 | 500 |
| May 21, 2025 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 100 |
| May 20, 2025 | 1,797.00 | 1,797.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,300 |
| May 19, 2025 | 1,762.00 | 1,940.00 | 1,704.00 | 1,784.00 | 1,784.00 | 62,000 |
| May 16, 2025 | 1,800.00 | 1,800.00 | 1,760.00 | 1,764.00 | 1,764.00 | 1,900 |
| May 15, 2025 | 1,750.00 | 1,751.00 | 1,750.00 | 1,751.00 | 1,751.00 | 200 |
| May 14, 2025 | 1,765.00 | 1,765.00 | 1,756.00 | 1,756.00 | 1,756.00 | 400 |
| May 13, 2025 | 1,848.00 | 1,848.00 | 1,748.00 | 1,762.00 | 1,762.00 | 1,900 |
| May 12, 2025 | 1,796.00 | 1,821.00 | 1,779.00 | 1,821.00 | 1,821.00 | 1,500 |
| May 9, 2025 | 1,780.00 | 1,786.00 | 1,764.00 | 1,782.00 | 1,782.00 | 3,600 |
| May 8, 2025 | 1,799.00 | 1,799.00 | 1,767.00 | 1,770.00 | 1,770.00 | 1,600 |
| May 7, 2025 | 1,894.00 | 1,894.00 | 1,761.00 | 1,799.00 | 1,799.00 | 15,700 |
| May 2, 2025 | 1,927.00 | 2,100.00 | 1,870.00 | 1,875.00 | 1,875.00 | 18,000 |
| May 1, 2025 | 1,910.00 | 1,969.00 | 1,892.00 | 1,967.00 | 1,967.00 | 8,200 |
| Apr 30, 2025 | 1,909.00 | 1,950.00 | 1,891.00 | 1,947.00 | 1,947.00 | 7,800 |
| Apr 28, 2025 | 1,746.00 | 1,880.00 | 1,746.00 | 1,880.00 | 1,880.00 | 14,900 |
| Apr 25, 2025 | 1,714.00 | 1,730.00 | 1,714.00 | 1,730.00 | 1,730.00 | 400 |
| Apr 24, 2025 | 1,693.00 | 1,693.00 | 1,677.00 | 1,677.00 | 1,677.00 | 200 |
| Apr 23, 2025 | 1,708.00 | 1,749.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,400 |
| Apr 22, 2025 | 1,676.00 | 1,676.00 | 1,666.00 | 1,667.00 | 1,667.00 | 400 |
| Apr 21, 2025 | 1,718.00 | 1,718.00 | 1,678.00 | 1,684.00 | 1,684.00 | 19,300 |
| Apr 18, 2025 | 1,700.00 | 1,702.00 | 1,680.00 | 1,690.00 | 1,690.00 | 3,300 |
| Apr 17, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 100 |
| Apr 16, 2025 | 1,700.00 | 1,739.00 | 1,700.00 | 1,739.00 | 1,739.00 | 200 |
| Apr 15, 2025 | 1,670.00 | 1,740.00 | 1,670.00 | 1,740.00 | 1,740.00 | 600 |
| Apr 14, 2025 | 1,640.00 | 1,670.00 | 1,631.00 | 1,653.00 | 1,653.00 | 1,000 |
| Apr 11, 2025 | 1,662.00 | 1,662.00 | 1,600.00 | 1,662.00 | 1,662.00 | 2,700 |
| Apr 10, 2025 | 1,631.00 | 1,654.00 | 1,631.00 | 1,633.00 | 1,633.00 | 1,900 |
| Apr 9, 2025 | 1,650.00 | 1,690.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,100 |
| Apr 8, 2025 | 1,600.00 | 1,720.00 | 1,600.00 | 1,720.00 | 1,720.00 | 300 |
| Apr 7, 2025 | 1,655.00 | 1,655.00 | 1,510.00 | 1,550.00 | 1,550.00 | 1,300 |
| Apr 4, 2025 | 1,731.00 | 1,731.00 | 1,655.00 | 1,655.00 | 1,655.00 | 21,500 |
| Apr 3, 2025 | 1,853.00 | 1,880.00 | 1,769.00 | 1,775.00 | 1,775.00 | 9,100 |
| Apr 2, 2025 | 1,877.00 | 1,883.00 | 1,877.00 | 1,883.00 | 1,883.00 | 10,300 |
| Apr 1, 2025 | 1,950.00 | 1,950.00 | 1,910.00 | 1,910.00 | 1,910.00 | 200 |
| Mar 31, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 100 |
| Mar 28, 2025 | 30 Dividend | |||||
| Mar 28, 2025 | 1,958.00 | 1,958.00 | 1,950.00 | 1,950.00 | 1,950.00 | 200 |
| Mar 27, 2025 | 1,977.00 | 1,992.00 | 1,975.00 | 1,975.00 | 1,945.00 | 600 |
| Mar 26, 2025 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,951.89 | 400 |
| Mar 25, 2025 | 1,955.00 | 1,958.00 | 1,938.00 | 1,958.00 | 1,928.26 | 400 |
| Mar 24, 2025 | 1,959.00 | 1,959.00 | 1,920.00 | 1,938.00 | 1,908.56 | 400 |
| Mar 21, 2025 | 1,925.00 | 1,926.00 | 1,885.00 | 1,887.00 | 1,858.34 | 1,100 |
| Mar 19, 2025 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,859.32 | - |
| Mar 18, 2025 | 1,873.00 | 1,888.00 | 1,873.00 | 1,888.00 | 1,859.32 | 300 |
| Mar 17, 2025 | 1,910.00 | 1,923.00 | 1,902.00 | 1,902.00 | 1,873.11 | 300 |
| Mar 14, 2025 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,849.47 | - |
| Mar 13, 2025 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,849.47 | 200 |
| Mar 12, 2025 | 1,932.00 | 1,932.00 | 1,877.00 | 1,877.00 | 1,848.49 | 1,200 |
| Mar 11, 2025 | 1,954.00 | 1,954.00 | 1,914.00 | 1,914.00 | 1,884.93 | 500 |
| Mar 10, 2025 | 1,894.00 | 1,934.00 | 1,894.00 | 1,934.00 | 1,904.62 | 300 |
| Mar 7, 2025 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 1,904.62 | 100 |
| Mar 6, 2025 | 1,947.00 | 1,974.00 | 1,947.00 | 1,974.00 | 1,944.02 | 200 |
| Mar 5, 2025 | 1,966.00 | 1,969.00 | 1,929.00 | 1,950.00 | 1,920.38 | 1,200 |
| Mar 4, 2025 | 1,935.00 | 1,941.00 | 1,932.00 | 1,940.00 | 1,910.53 | 800 |
| Mar 3, 2025 | 1,888.00 | 1,901.00 | 1,888.00 | 1,901.00 | 1,872.12 | 700 |
| Feb 28, 2025 | 1,861.00 | 1,888.00 | 1,861.00 | 1,888.00 | 1,859.32 | 500 |
| Feb 27, 2025 | 1,855.00 | 1,855.00 | 1,828.00 | 1,855.00 | 1,826.82 | 700 |
| Feb 26, 2025 | 1,851.00 | 1,851.00 | 1,840.00 | 1,849.00 | 1,820.91 | 1,400 |
| Feb 25, 2025 | 1,895.00 | 1,895.00 | 1,856.00 | 1,860.00 | 1,831.75 | 1,000 |
| Feb 21, 2025 | 1,873.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,831.75 | 2,700 |
| Feb 20, 2025 | 1,883.00 | 1,885.00 | 1,883.00 | 1,883.00 | 1,854.40 | 700 |
| Feb 19, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,871.14 | 100 |
| Feb 18, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,871.14 | 300 |
| Feb 17, 2025 | 1,907.00 | 1,908.00 | 1,900.00 | 1,900.00 | 1,871.14 | 300 |
| Feb 14, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,871.14 | 200 |
| Feb 13, 2025 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 1,878.03 | 200 |
| Feb 12, 2025 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,876.06 | 400 |
| Feb 10, 2025 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,864.25 | 300 |
| Feb 7, 2025 | 1,894.00 | 1,908.00 | 1,894.00 | 1,901.00 | 1,872.12 | 500 |
| Feb 6, 2025 | 1,938.00 | 1,938.00 | 1,867.00 | 1,884.00 | 1,855.38 | 2,200 |
| Feb 5, 2025 | 1,947.00 | 1,950.00 | 1,932.00 | 1,950.00 | 1,920.38 | 2,500 |
| Feb 4, 2025 | 1,939.00 | 1,945.00 | 1,938.00 | 1,939.00 | 1,909.55 | 1,500 |
| Feb 3, 2025 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 1,874.09 | 800 |
| Jan 31, 2025 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,895.76 | 200 |
| Jan 30, 2025 | 1,900.00 | 1,965.00 | 1,900.00 | 1,925.00 | 1,895.76 | 1,100 |
| Jan 29, 2025 | 1,955.00 | 1,980.00 | 1,871.00 | 1,871.00 | 1,842.58 | 3,300 |
| Jan 28, 2025 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | 1,862.28 | - |
| Jan 27, 2025 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | 1,862.28 | - |
| Jan 24, 2025 | 1,900.00 | 1,900.00 | 1,891.00 | 1,891.00 | 1,862.28 | 200 |
| Jan 23, 2025 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 1,929.24 | 100 |
| Jan 22, 2025 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 1,929.24 | - |
| Jan 21, 2025 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 1,929.24 | - |
| Jan 20, 2025 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 1,929.24 | 500 |
| Jan 17, 2025 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,891.82 | - |
| Jan 16, 2025 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,891.82 | - |
| Jan 15, 2025 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,891.82 | 500 |
| Jan 14, 2025 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,855.38 | 300 |
| Jan 10, 2025 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 1,894.77 | 100 |
| Jan 9, 2025 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,859.32 | 100 |
| Jan 8, 2025 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 1,896.74 | - |
| Jan 7, 2025 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 1,896.74 | 100 |
| Jan 6, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,871.14 | 200 |
| Dec 30, 2024 | 1,855.00 | 1,870.00 | 1,855.00 | 1,870.00 | 1,841.59 | 200 |
| Dec 27, 2024 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,812.05 | 3,600 |
| Dec 26, 2024 | 1,814.00 | 1,840.00 | 1,814.00 | 1,840.00 | 1,812.05 | 19,100 |
| Dec 25, 2024 | 1,816.00 | 1,854.00 | 1,816.00 | 1,854.00 | 1,825.84 | 1,100 |
| Dec 24, 2024 | 1,823.00 | 1,823.00 | 1,820.00 | 1,820.00 | 1,792.35 | 12,200 |
| Dec 23, 2024 | 1,871.00 | 1,871.00 | 1,835.00 | 1,836.00 | 1,808.11 | 35,800 |
| Dec 20, 2024 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | 1,842.58 | 800 |
| Dec 19, 2024 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,807.13 | 100 |
| Dec 18, 2024 | 1,855.00 | 1,855.00 | 1,835.00 | 1,835.00 | 1,807.13 | 400 |
| Dec 17, 2024 | 1,888.00 | 1,888.00 | 1,855.00 | 1,855.00 | 1,826.82 | 400 |
| Dec 16, 2024 | 1,907.00 | 1,907.00 | 1,851.00 | 1,888.00 | 1,859.32 | 1,200 |
| Dec 13, 2024 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,877.05 | 400 |
| Dec 12, 2024 | 1,963.00 | 1,963.00 | 1,905.00 | 1,906.00 | 1,877.05 | 500 |
| Dec 11, 2024 | 1,927.00 | 1,928.00 | 1,927.00 | 1,927.00 | 1,897.73 | 800 |
| Dec 10, 2024 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,861.29 | - |
| Dec 9, 2024 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,861.29 | 1,200 |
| Dec 6, 2024 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 1,888.87 | - |
| Dec 5, 2024 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 1,888.87 | 100 |
| Dec 4, 2024 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 1,884.93 | 100 |
| Dec 3, 2024 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 1,882.96 | 100 |
| Dec 2, 2024 | 1,987.00 | 1,987.00 | 1,901.00 | 1,901.00 | 1,872.12 | 400 |
| Nov 29, 2024 | 1,950.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,940.08 | 200 |
| Nov 28, 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,959.77 | - |
| Nov 27, 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,959.77 | - |
| Nov 26, 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,959.77 | 300 |
| Nov 25, 2024 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,905.61 | - |
| Nov 22, 2024 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,905.61 | - |
| Nov 21, 2024 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,905.61 | - |
| Nov 20, 2024 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,905.61 | 400 |
| Nov 19, 2024 | 1,901.00 | 1,935.00 | 1,901.00 | 1,935.00 | 1,905.61 | 300 |
| Nov 18, 2024 | 1,916.00 | 1,916.00 | 1,903.00 | 1,903.00 | 1,874.09 | 700 |
| Nov 15, 2024 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,891.82 | 200 |
| Nov 14, 2024 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 1,931.21 | - |
| Nov 13, 2024 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 1,931.21 | - |
| Nov 12, 2024 | 1,958.00 | 1,961.00 | 1,957.00 | 1,961.00 | 1,931.21 | 900 |
| Nov 11, 2024 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,900.68 | 100 |
| Nov 8, 2024 | 1,924.00 | 2,000.00 | 1,924.00 | 1,931.00 | 1,901.67 | 600 |
| Nov 7, 2024 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 1,919.39 | - |
| Nov 6, 2024 | 1,987.00 | 1,987.00 | 1,949.00 | 1,949.00 | 1,919.39 | 300 |
| Nov 5, 2024 | 1,950.00 | 1,950.00 | 1,949.00 | 1,949.00 | 1,919.39 | 200 |
| Nov 1, 2024 | 1,933.00 | 1,933.00 | 1,911.00 | 1,911.00 | 1,881.97 | 500 |
| Oct 31, 2024 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,902.65 | 200 |
| Oct 30, 2024 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 1,896.74 | - |
| Oct 29, 2024 | 1,921.00 | 1,926.00 | 1,921.00 | 1,926.00 | 1,896.74 | 300 |
| Oct 28, 2024 | 1,913.00 | 1,913.00 | 1,913.00 | 1,913.00 | 1,883.94 | 200 |
| Oct 25, 2024 | 1,924.00 | 1,924.00 | 1,902.00 | 1,902.00 | 1,873.11 | 200 |
| Oct 24, 2024 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,876.06 | - |
| Oct 23, 2024 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,876.06 | - |
| Oct 22, 2024 | 1,901.00 | 1,905.00 | 1,901.00 | 1,905.00 | 1,876.06 | 400 |
| Oct 21, 2024 | 1,956.00 | 1,956.00 | 1,926.00 | 1,926.00 | 1,896.74 | 14,900 |
| Oct 18, 2024 | 1,966.00 | 1,966.00 | 1,965.00 | 1,965.00 | 1,935.15 | 200 |
| Oct 17, 2024 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 1,903.64 | 100 |
| Oct 16, 2024 | 1,950.00 | 1,950.00 | 1,900.00 | 1,904.00 | 1,875.08 | 600 |
| Oct 15, 2024 | 2,040.00 | 2,040.00 | 1,870.00 | 1,950.00 | 1,920.38 | 2,500 |
| Oct 11, 2024 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,009.01 | 400 |
| Oct 10, 2024 | 1,930.00 | 2,000.00 | 1,930.00 | 2,000.00 | 1,969.62 | 1,100 |
| Oct 9, 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,920.38 | 200 |
| Oct 8, 2024 | 1,950.00 | 1,950.00 | 1,934.00 | 1,949.00 | 1,919.39 | 700 |
| Oct 7, 2024 | 1,998.00 | 1,998.00 | 1,958.00 | 1,958.00 | 1,928.26 | 500 |
| Oct 4, 2024 | 1,956.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,959.77 | 400 |
| Oct 3, 2024 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,926.29 | - |
| Oct 2, 2024 | 2,006.00 | 2,006.00 | 1,956.00 | 1,956.00 | 1,926.29 | 200 |
| Oct 1, 2024 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,906.59 | 100 |
| Sep 30, 2024 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,918.41 | 200 |
| Sep 27, 2024 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,918.41 | - |
| Sep 26, 2024 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,918.41 | 13,800 |
| Sep 25, 2024 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 1,896.74 | 300 |
| Sep 24, 2024 | 1,999.00 | 1,999.00 | 1,965.00 | 1,965.00 | 1,935.15 | 200 |
| Sep 20, 2024 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 1,929.24 | 500 |
| Sep 19, 2024 | 1,977.00 | 1,978.00 | 1,944.00 | 1,944.00 | 1,914.47 | 500 |
| Sep 18, 2024 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 1,913.49 | - |
| Sep 17, 2024 | 1,964.00 | 1,964.00 | 1,922.00 | 1,943.00 | 1,913.49 | 500 |
| Sep 13, 2024 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | 1,983.41 | - |
| Sep 12, 2024 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | 1,983.41 | - |
| Sep 11, 2024 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | 1,983.41 | 300 |
| Sep 10, 2024 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,967.65 | 300 |
| Sep 9, 2024 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,968.64 | - |
| Sep 6, 2024 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,968.64 | - |
| Sep 5, 2024 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,968.64 | 200 |
| Sep 4, 2024 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,968.64 | 200 |
| Sep 3, 2024 | 2,017.00 | 2,017.00 | 1,976.00 | 2,013.00 | 1,982.42 | 500 |
| Sep 2, 2024 | 1,968.00 | 1,986.00 | 1,968.00 | 1,986.00 | 1,955.83 | 200 |
| Aug 30, 2024 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 1,938.11 | 100 |
| Aug 29, 2024 | 1,960.00 | 1,968.00 | 1,901.00 | 1,930.00 | 1,900.68 | 1,800 |
| Aug 28, 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,930.23 | - |
| Aug 27, 2024 | 1,939.00 | 1,971.00 | 1,939.00 | 1,960.00 | 1,930.23 | 300 |
| Aug 26, 2024 | 1,997.00 | 1,997.00 | 1,911.00 | 1,915.00 | 1,885.91 | 1,700 |
| Aug 23, 2024 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,957.80 | 100 |
| Aug 22, 2024 | 1,988.00 | 2,028.00 | 1,988.00 | 1,988.00 | 1,957.80 | 700 |
| Aug 21, 2024 | 1,987.00 | 1,987.00 | 1,986.00 | 1,986.00 | 1,955.83 | 400 |
| Aug 20, 2024 | 1,989.00 | 1,995.00 | 1,986.00 | 1,986.00 | 1,955.83 | 1,100 |
| Aug 19, 2024 | 1,968.00 | 1,981.00 | 1,966.00 | 1,967.00 | 1,937.12 | 800 |
| Aug 16, 2024 | 1,969.00 | 1,979.00 | 1,940.00 | 1,979.00 | 1,948.94 | 900 |
| Aug 15, 2024 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,909.55 | 100 |
| Aug 14, 2024 | 1,955.00 | 1,979.00 | 1,955.00 | 1,979.00 | 1,948.94 | 600 |
| Aug 13, 2024 | 1,893.00 | 1,917.00 | 1,892.00 | 1,917.00 | 1,887.88 | 900 |
| Aug 9, 2024 | 1,903.00 | 1,998.00 | 1,855.00 | 1,855.00 | 1,826.82 | 1,700 |
| Aug 8, 2024 | 1,780.00 | 1,928.00 | 1,780.00 | 1,928.00 | 1,898.71 | 2,100 |
| Aug 7, 2024 | 1,683.00 | 1,820.00 | 1,643.00 | 1,820.00 | 1,792.35 | 8,200 |
| Aug 6, 2024 | 1,695.00 | 1,855.00 | 1,685.00 | 1,698.00 | 1,672.21 | 17,900 |
| Aug 5, 2024 | 1,935.00 | 1,935.00 | 1,655.00 | 1,655.00 | 1,629.86 | 19,400 |
| Aug 2, 2024 | 2,019.00 | 2,019.00 | 1,934.00 | 1,975.00 | 1,945.00 | 16,800 |
| Aug 1, 2024 | 2,153.00 | 2,153.00 | 2,060.00 | 2,069.00 | 2,037.57 | 1,800 |
| Jul 31, 2024 | 2,136.00 | 2,150.00 | 2,136.00 | 2,150.00 | 2,117.34 | 600 |
| Jul 30, 2024 | 2,251.00 | 2,251.00 | 2,136.00 | 2,136.00 | 2,103.55 | 1,800 |
| Jul 29, 2024 | 2,180.00 | 2,180.00 | 2,111.00 | 2,151.00 | 2,118.33 | 1,300 |
| Jul 26, 2024 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,156.73 | - |
| Jul 25, 2024 | 2,265.00 | 2,265.00 | 2,190.00 | 2,190.00 | 2,156.73 | 500 |
| Jul 24, 2024 | 2,290.00 | 2,295.00 | 2,280.00 | 2,280.00 | 2,245.37 | 700 |
| Jul 23, 2024 | 2,321.00 | 2,340.00 | 2,321.00 | 2,340.00 | 2,304.46 | 800 |
| Jul 22, 2024 | 2,426.00 | 2,426.00 | 2,306.00 | 2,306.00 | 2,270.97 | 2,300 |
| Jul 19, 2024 | 2,421.00 | 2,426.00 | 2,390.00 | 2,426.00 | 2,389.15 | 900 |
| Jul 18, 2024 | 2,353.00 | 2,440.00 | 2,353.00 | 2,440.00 | 2,402.94 | 1,400 |
| Jul 17, 2024 | 2,298.00 | 2,539.00 | 2,298.00 | 2,443.00 | 2,405.89 | 5,400 |
| Jul 16, 2024 | 2,169.00 | 2,246.00 | 2,141.00 | 2,246.00 | 2,211.88 | 2,200 |
| Jul 12, 2024 | 2,141.00 | 2,174.00 | 2,131.00 | 2,169.00 | 2,136.05 | 1,500 |
| Jul 11, 2024 | 2,166.00 | 2,167.00 | 2,100.00 | 2,141.00 | 2,108.48 | 3,100 |
| Jul 10, 2024 | 2,173.00 | 2,237.00 | 2,160.00 | 2,200.00 | 2,166.58 | 3,400 |
| Jul 9, 2024 | 2,232.00 | 2,234.00 | 2,141.00 | 2,165.00 | 2,132.11 | 5,400 |
| Jul 8, 2024 | 2,240.00 | 2,262.00 | 2,124.00 | 2,232.00 | 2,198.10 | 2,600 |
| Jul 5, 2024 | 2,252.00 | 2,252.00 | 2,241.00 | 2,250.00 | 2,215.82 | 2,100 |
| Jul 4, 2024 | 2,200.00 | 2,259.00 | 2,185.00 | 2,225.00 | 2,191.20 | 1,600 |
| Jul 3, 2024 | 2,185.00 | 2,185.00 | 2,150.00 | 2,150.00 | 2,117.34 | 600 |
| Jul 2, 2024 | 2,120.00 | 2,125.00 | 2,120.00 | 2,125.00 | 2,092.72 | 200 |
| Jul 1, 2024 | 2,180.00 | 2,180.00 | 2,116.00 | 2,116.00 | 2,083.86 | 1,100 |
| Jun 28, 2024 | 2,150.00 | 2,150.00 | 2,130.00 | 2,130.00 | 2,097.65 | 900 |
| Jun 27, 2024 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | 2,150.83 | 100 |
| Jun 26, 2024 | 2,187.00 | 2,187.00 | 2,187.00 | 2,187.00 | 2,153.78 | - |
| Jun 25, 2024 | 2,187.00 | 2,187.00 | 2,187.00 | 2,187.00 | 2,153.78 | - |
| Jun 24, 2024 | 2,117.00 | 2,188.00 | 2,117.00 | 2,187.00 | 2,153.78 | 12,100 |
| Jun 21, 2024 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | 2,089.77 | - |
| Jun 20, 2024 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | 2,089.77 | 300 |
| Jun 19, 2024 | 2,180.00 | 2,198.00 | 2,128.00 | 2,128.00 | 2,095.68 | 400 |
| Jun 18, 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,068.10 | - |
| Jun 17, 2024 | 2,150.00 | 2,150.00 | 2,100.00 | 2,100.00 | 2,068.10 | 200 |
| Jun 14, 2024 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,156.73 | 700 |
| Jun 13, 2024 | 2,114.00 | 2,164.00 | 2,076.00 | 2,105.00 | 2,073.03 | 1,200 |
Related Tickers
AVNBF Avon Technologies Plc
24.20
0.00%
QNTQF QinetiQ Group plc
7.02
+0.43%
CMGMF Chemring Group PLC
6.42
0.00%
QQl.XC
FMNB.SG Leonardo SpA
48.63
+0.19%
AVON.L Avon Technologies Plc
1,732.00
0.00%
CHRT.L Cohort plc
1,518.00
+0.53%
SAABF Saab AB (publ)
48.60
+2.55%
CHG.L Chemring Group PLC
572.00
+0.53%
QQ.L QinetiQ Group plc
518.00
+2.57%