Tokyo - Delayed Quote JPY
Yamazaki Co., Ltd. (6147.T)
317.00
-3.00
(-0.94%)
As of 11:12:42 AM GMT+9. Market Open.
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 | 327.00 | 327.00 | 312.00 | 317.00 | 317.00 | 18,500 |
| Apr 22, 2025 | 310.00 | 333.00 | 300.00 | 320.00 | 320.00 | 210,000 |
| Apr 21, 2025 | 300.00 | 318.00 | 291.00 | 315.00 | 315.00 | 114,500 |
| Apr 18, 2025 | 308.00 | 308.00 | 278.00 | 292.00 | 292.00 | 404,300 |
| Apr 17, 2025 | 340.00 | 345.00 | 303.00 | 303.00 | 303.00 | 358,900 |
| Apr 16, 2025 | 317.00 | 380.00 | 307.00 | 334.00 | 334.00 | 1,575,600 |
| Apr 15, 2025 | 288.00 | 366.00 | 288.00 | 301.00 | 301.00 | 790,700 |
| Apr 14, 2025 | 288.00 | 288.00 | 286.00 | 287.00 | 287.00 | 2,300 |
| Apr 11, 2025 | 278.00 | 283.00 | 278.00 | 283.00 | 283.00 | 1,100 |
| Apr 10, 2025 | 285.00 | 285.00 | 277.00 | 283.00 | 283.00 | 2,900 |
| Apr 9, 2025 | 272.00 | 272.00 | 267.00 | 267.00 | 267.00 | 2,800 |
| Apr 8, 2025 | 265.00 | 272.00 | 263.00 | 272.00 | 272.00 | 4,300 |
| Apr 7, 2025 | 276.00 | 276.00 | 248.00 | 256.00 | 256.00 | 27,800 |
| Apr 4, 2025 | 290.00 | 295.00 | 281.00 | 281.00 | 281.00 | 14,600 |
| Apr 3, 2025 | 309.00 | 309.00 | 279.00 | 298.00 | 298.00 | 54,400 |
| Apr 2, 2025 | 312.00 | 312.00 | 309.00 | 312.00 | 312.00 | 2,700 |
| Apr 1, 2025 | 312.00 | 313.00 | 310.00 | 312.00 | 312.00 | 4,500 |
| Mar 31, 2025 | 311.00 | 313.00 | 311.00 | 312.00 | 312.00 | 1,700 |
| Mar 28, 2025 | 10 Dividend | |||||
| Mar 28, 2025 | 318.00 | 318.00 | 302.00 | 311.00 | 311.00 | 10,300 |
| Mar 27, 2025 | 327.00 | 328.00 | 326.00 | 328.00 | 318.00 | 3,400 |
| Mar 26, 2025 | 327.00 | 328.00 | 325.00 | 327.00 | 317.03 | 7,300 |
| Mar 25, 2025 | 328.00 | 328.00 | 325.00 | 326.00 | 316.06 | 3,600 |
| Mar 24, 2025 | 330.00 | 331.00 | 320.00 | 326.00 | 316.06 | 22,300 |
| Mar 21, 2025 | 325.00 | 329.00 | 325.00 | 329.00 | 318.97 | 14,000 |
| Mar 19, 2025 | 325.00 | 327.00 | 325.00 | 327.00 | 317.03 | 6,300 |
| Mar 18, 2025 | 322.00 | 323.00 | 321.00 | 322.00 | 312.18 | 5,000 |
| Mar 17, 2025 | 322.00 | 323.00 | 322.00 | 322.00 | 312.18 | 6,700 |
| Mar 14, 2025 | 322.00 | 322.00 | 320.00 | 322.00 | 312.18 | 1,800 |
| Mar 13, 2025 | 317.00 | 321.00 | 317.00 | 320.00 | 310.24 | 6,200 |
| Mar 12, 2025 | 316.00 | 318.00 | 315.00 | 316.00 | 306.37 | 3,900 |
| Mar 11, 2025 | 309.00 | 317.00 | 308.00 | 316.00 | 306.37 | 6,400 |
| Mar 10, 2025 | 319.00 | 319.00 | 309.00 | 309.00 | 299.58 | 15,700 |
| Mar 7, 2025 | 323.00 | 323.00 | 319.00 | 321.00 | 311.21 | 5,900 |
| Mar 6, 2025 | 317.00 | 329.00 | 317.00 | 324.00 | 314.12 | 35,700 |
| Mar 5, 2025 | 313.00 | 317.00 | 312.00 | 317.00 | 307.34 | 9,800 |
| Mar 4, 2025 | 314.00 | 315.00 | 310.00 | 313.00 | 303.46 | 2,600 |
| Mar 3, 2025 | 311.00 | 313.00 | 310.00 | 313.00 | 303.46 | 3,500 |
| Feb 28, 2025 | 312.00 | 314.00 | 311.00 | 311.00 | 301.52 | 2,800 |
| Feb 27, 2025 | 311.00 | 312.00 | 310.00 | 312.00 | 302.49 | 3,200 |
| Feb 26, 2025 | 313.00 | 313.00 | 311.00 | 311.00 | 301.52 | 1,800 |
| Feb 25, 2025 | 311.00 | 312.00 | 311.00 | 312.00 | 302.49 | 1,400 |
| Feb 21, 2025 | 310.00 | 311.00 | 310.00 | 311.00 | 301.52 | 700 |
| Feb 20, 2025 | 310.00 | 311.00 | 310.00 | 310.00 | 300.55 | 3,200 |
| Feb 19, 2025 | 313.00 | 316.00 | 312.00 | 312.00 | 302.49 | 3,000 |
| Feb 18, 2025 | 311.00 | 318.00 | 311.00 | 315.00 | 305.40 | 10,100 |
| Feb 17, 2025 | 313.00 | 315.00 | 313.00 | 313.00 | 303.46 | 10,500 |
| Feb 14, 2025 | 310.00 | 314.00 | 310.00 | 313.00 | 303.46 | 9,100 |
| Feb 13, 2025 | 306.00 | 313.00 | 306.00 | 310.00 | 300.55 | 10,900 |
| Feb 12, 2025 | 309.00 | 309.00 | 306.00 | 307.00 | 297.64 | 5,100 |
| Feb 10, 2025 | 305.00 | 309.00 | 305.00 | 309.00 | 299.58 | 3,200 |
| Feb 7, 2025 | 306.00 | 306.00 | 304.00 | 305.00 | 295.70 | 1,900 |
| Feb 6, 2025 | 304.00 | 305.00 | 303.00 | 304.00 | 294.73 | 5,000 |
| Feb 5, 2025 | 303.00 | 306.00 | 303.00 | 305.00 | 295.70 | 3,100 |
| Feb 4, 2025 | 307.00 | 307.00 | 303.00 | 306.00 | 296.67 | 1,900 |
| Feb 3, 2025 | 308.00 | 308.00 | 303.00 | 303.00 | 293.76 | 6,100 |
| Jan 31, 2025 | 303.00 | 308.00 | 303.00 | 304.00 | 294.73 | 6,800 |
| Jan 30, 2025 | 307.00 | 308.00 | 305.00 | 305.00 | 295.70 | 3,500 |
| Jan 29, 2025 | 308.00 | 308.00 | 307.00 | 307.00 | 297.64 | 1,500 |
| Jan 28, 2025 | 309.00 | 309.00 | 307.00 | 308.00 | 298.61 | 900 |
| Jan 27, 2025 | 307.00 | 310.00 | 307.00 | 308.00 | 298.61 | 4,400 |
| Jan 24, 2025 | 305.00 | 305.00 | 303.00 | 305.00 | 295.70 | 2,800 |
| Jan 23, 2025 | 305.00 | 305.00 | 303.00 | 304.00 | 294.73 | 1,200 |
| Jan 22, 2025 | 305.00 | 305.00 | 303.00 | 305.00 | 295.70 | 4,300 |
| Jan 21, 2025 | 309.00 | 309.00 | 307.00 | 307.00 | 297.64 | 2,500 |
| Jan 20, 2025 | 309.00 | 309.00 | 306.00 | 308.00 | 298.61 | 5,600 |
| Jan 17, 2025 | 314.00 | 314.00 | 306.00 | 308.00 | 298.61 | 3,900 |
| Jan 16, 2025 | 312.00 | 315.00 | 311.00 | 312.00 | 302.49 | 2,700 |
| Jan 15, 2025 | 315.00 | 315.00 | 310.00 | 310.00 | 300.55 | 6,700 |
| Jan 14, 2025 | 315.00 | 315.00 | 312.00 | 314.00 | 304.43 | 8,200 |
| Jan 10, 2025 | 311.00 | 311.00 | 308.00 | 311.00 | 301.52 | 2,500 |
| Jan 9, 2025 | 313.00 | 315.00 | 310.00 | 311.00 | 301.52 | 7,700 |
| Jan 8, 2025 | 308.00 | 308.00 | 306.00 | 308.00 | 298.61 | 5,800 |
| Jan 7, 2025 | 308.00 | 308.00 | 305.00 | 306.00 | 296.67 | 4,500 |
| Jan 6, 2025 | 310.00 | 310.00 | 304.00 | 304.00 | 294.73 | 5,400 |
| Dec 30, 2024 | 302.00 | 307.00 | 295.00 | 306.00 | 296.67 | 17,000 |
| Dec 27, 2024 | 305.00 | 307.00 | 301.00 | 301.00 | 291.82 | 8,000 |
| Dec 26, 2024 | 302.00 | 324.00 | 302.00 | 304.00 | 294.73 | 81,000 |
| Dec 25, 2024 | 296.00 | 302.00 | 294.00 | 302.00 | 292.79 | 29,300 |
| Dec 24, 2024 | 295.00 | 299.00 | 292.00 | 297.00 | 287.95 | 7,500 |
| Dec 23, 2024 | 296.00 | 297.00 | 288.00 | 295.00 | 286.01 | 23,300 |
| Dec 20, 2024 | 298.00 | 301.00 | 295.00 | 296.00 | 286.98 | 15,900 |
| Dec 19, 2024 | 293.00 | 294.00 | 290.00 | 294.00 | 285.04 | 6,300 |
| Dec 18, 2024 | 304.00 | 304.00 | 292.00 | 294.00 | 285.04 | 8,200 |
| Dec 17, 2024 | 299.00 | 302.00 | 299.00 | 300.00 | 290.85 | 3,900 |
| Dec 16, 2024 | 307.00 | 310.00 | 297.00 | 299.00 | 289.88 | 21,600 |
| Dec 13, 2024 | 304.00 | 308.00 | 297.00 | 304.00 | 294.73 | 16,600 |
| Dec 12, 2024 | 299.00 | 303.00 | 298.00 | 302.00 | 292.79 | 26,100 |
| Dec 11, 2024 | 294.00 | 298.00 | 294.00 | 297.00 | 287.95 | 9,300 |
| Dec 10, 2024 | 294.00 | 295.00 | 290.00 | 294.00 | 285.04 | 4,000 |
| Dec 9, 2024 | 290.00 | 293.00 | 288.00 | 293.00 | 284.07 | 8,300 |
| Dec 6, 2024 | 291.00 | 292.00 | 288.00 | 289.00 | 280.19 | 3,500 |
| Dec 5, 2024 | 294.00 | 294.00 | 291.00 | 291.00 | 282.13 | 13,700 |
| Dec 4, 2024 | 285.00 | 298.00 | 285.00 | 297.00 | 287.95 | 50,700 |
| Dec 3, 2024 | 294.00 | 299.00 | 294.00 | 298.00 | 288.91 | 11,700 |
| Dec 2, 2024 | 298.00 | 298.00 | 294.00 | 295.00 | 286.01 | 5,400 |
| Nov 29, 2024 | 293.00 | 298.00 | 293.00 | 298.00 | 288.91 | 5,100 |
| Nov 28, 2024 | 295.00 | 297.00 | 294.00 | 294.00 | 285.04 | 3,200 |
| Nov 27, 2024 | 296.00 | 296.00 | 293.00 | 293.00 | 284.07 | 1,900 |
| Nov 26, 2024 | 294.00 | 295.00 | 292.00 | 295.00 | 286.01 | 2,800 |
| Nov 25, 2024 | 296.00 | 300.00 | 292.00 | 294.00 | 285.04 | 7,000 |
| Nov 22, 2024 | 298.00 | 300.00 | 295.00 | 295.00 | 286.01 | 10,800 |
| Nov 21, 2024 | 303.00 | 303.00 | 301.00 | 301.00 | 291.82 | 8,500 |
| Nov 20, 2024 | 293.00 | 304.00 | 292.00 | 301.00 | 291.82 | 21,500 |
| Nov 19, 2024 | 293.00 | 293.00 | 292.00 | 293.00 | 284.07 | 5,700 |
| Nov 18, 2024 | 293.00 | 293.00 | 290.00 | 293.00 | 284.07 | 7,000 |
| Nov 15, 2024 | 288.00 | 292.00 | 288.00 | 292.00 | 283.10 | 7,800 |
| Nov 14, 2024 | 288.00 | 291.00 | 287.00 | 287.00 | 278.25 | 5,600 |
| Nov 13, 2024 | 289.00 | 293.00 | 288.00 | 288.00 | 279.22 | 8,100 |
| Nov 12, 2024 | 295.00 | 295.00 | 289.00 | 289.00 | 280.19 | 6,100 |
| Nov 11, 2024 | 294.00 | 294.00 | 289.00 | 290.00 | 281.16 | 16,400 |
| Nov 8, 2024 | 297.00 | 298.00 | 286.00 | 292.00 | 283.10 | 30,400 |
| Nov 7, 2024 | 300.00 | 302.00 | 293.00 | 294.00 | 285.04 | 34,600 |
| Nov 6, 2024 | 312.00 | 312.00 | 291.00 | 301.00 | 291.82 | 137,200 |
| Nov 5, 2024 | 293.00 | 344.00 | 293.00 | 315.00 | 305.40 | 585,300 |
| Nov 1, 2024 | 283.00 | 286.00 | 279.00 | 283.00 | 274.37 | 6,400 |
| Oct 31, 2024 | 282.00 | 282.00 | 278.00 | 279.00 | 270.49 | 4,100 |
| Oct 30, 2024 | 284.00 | 284.00 | 278.00 | 281.00 | 272.43 | 5,300 |
| Oct 29, 2024 | 270.00 | 284.00 | 269.00 | 284.00 | 275.34 | 21,400 |
| Oct 28, 2024 | 277.00 | 279.00 | 269.00 | 272.00 | 263.71 | 28,000 |
| Oct 25, 2024 | 278.00 | 278.00 | 274.00 | 276.00 | 267.59 | 9,500 |
| Oct 24, 2024 | 276.00 | 279.00 | 276.00 | 279.00 | 270.49 | 5,100 |
| Oct 23, 2024 | 279.00 | 280.00 | 277.00 | 277.00 | 268.55 | 5,900 |
| Oct 22, 2024 | 283.00 | 284.00 | 279.00 | 280.00 | 271.46 | 20,200 |
| Oct 21, 2024 | 285.00 | 286.00 | 282.00 | 284.00 | 275.34 | 12,700 |
| Oct 18, 2024 | 287.00 | 288.00 | 286.00 | 287.00 | 278.25 | 8,200 |
| Oct 17, 2024 | 288.00 | 289.00 | 283.00 | 287.00 | 278.25 | 15,600 |
| Oct 16, 2024 | 289.00 | 291.00 | 288.00 | 288.00 | 279.22 | 4,600 |
| Oct 15, 2024 | 289.00 | 290.00 | 285.00 | 290.00 | 281.16 | 10,000 |
| Oct 11, 2024 | 289.00 | 291.00 | 289.00 | 289.00 | 280.19 | 4,100 |
| Oct 10, 2024 | 289.00 | 294.00 | 289.00 | 290.00 | 281.16 | 5,900 |
| Oct 9, 2024 | 286.00 | 289.00 | 285.00 | 289.00 | 280.19 | 11,300 |
| Oct 8, 2024 | 288.00 | 289.00 | 286.00 | 286.00 | 277.28 | 5,600 |
| Oct 7, 2024 | 288.00 | 289.00 | 287.00 | 288.00 | 279.22 | 5,600 |
| Oct 4, 2024 | 288.00 | 290.00 | 287.00 | 287.00 | 278.25 | 7,900 |
| Oct 3, 2024 | 295.00 | 295.00 | 288.00 | 288.00 | 279.22 | 8,600 |
| Oct 2, 2024 | 287.00 | 298.00 | 287.00 | 289.00 | 280.19 | 10,500 |
| Oct 1, 2024 | 294.00 | 295.00 | 286.00 | 289.00 | 280.19 | 19,300 |
| Sep 30, 2024 | 291.00 | 295.00 | 291.00 | 291.00 | 282.13 | 4,900 |
| Sep 27, 2024 | 303.00 | 304.00 | 295.00 | 296.00 | 286.98 | 8,200 |
| Sep 26, 2024 | 305.00 | 306.00 | 302.00 | 302.00 | 292.79 | 5,300 |
| Sep 25, 2024 | 307.00 | 309.00 | 304.00 | 304.00 | 294.73 | 5,900 |
| Sep 24, 2024 | 307.00 | 309.00 | 303.00 | 308.00 | 298.61 | 7,900 |
| Sep 20, 2024 | 300.00 | 303.00 | 300.00 | 302.00 | 292.79 | 4,000 |
| Sep 19, 2024 | 301.00 | 302.00 | 299.00 | 299.00 | 289.88 | 3,600 |
| Sep 18, 2024 | 297.00 | 299.00 | 297.00 | 299.00 | 289.88 | 3,700 |
| Sep 17, 2024 | 298.00 | 298.00 | 295.00 | 296.00 | 286.98 | 2,300 |
| Sep 13, 2024 | 291.00 | 298.00 | 291.00 | 297.00 | 287.95 | 6,300 |
| Sep 12, 2024 | 291.00 | 298.00 | 284.00 | 289.00 | 280.19 | 13,200 |
| Sep 11, 2024 | 295.00 | 295.00 | 289.00 | 289.00 | 280.19 | 5,500 |
| Sep 10, 2024 | 295.00 | 295.00 | 293.00 | 294.00 | 285.04 | 4,000 |
| Sep 9, 2024 | 290.00 | 295.00 | 290.00 | 291.00 | 282.13 | 7,500 |
| Sep 6, 2024 | 304.00 | 304.00 | 283.00 | 291.00 | 282.13 | 24,800 |
| Sep 5, 2024 | 304.00 | 308.00 | 304.00 | 304.00 | 294.73 | 2,200 |
| Sep 4, 2024 | 305.00 | 308.00 | 303.00 | 307.00 | 297.64 | 4,800 |
| Sep 3, 2024 | 309.00 | 311.00 | 302.00 | 306.00 | 296.67 | 10,000 |
| Sep 2, 2024 | 312.00 | 312.00 | 307.00 | 308.00 | 298.61 | 8,500 |
| Aug 30, 2024 | 312.00 | 314.00 | 311.00 | 314.00 | 304.43 | 6,400 |
| Aug 29, 2024 | 309.00 | 312.00 | 309.00 | 312.00 | 302.49 | 4,500 |
| Aug 28, 2024 | 309.00 | 311.00 | 307.00 | 308.00 | 298.61 | 6,100 |
| Aug 27, 2024 | 310.00 | 311.00 | 310.00 | 311.00 | 301.52 | 800 |
| Aug 26, 2024 | 310.00 | 311.00 | 308.00 | 309.00 | 299.58 | 2,300 |
| Aug 23, 2024 | 311.00 | 312.00 | 307.00 | 309.00 | 299.58 | 5,300 |
| Aug 22, 2024 | 310.00 | 312.00 | 310.00 | 311.00 | 301.52 | 2,000 |
| Aug 21, 2024 | 313.00 | 313.00 | 307.00 | 311.00 | 301.52 | 5,600 |
| Aug 20, 2024 | 313.00 | 317.00 | 310.00 | 313.00 | 303.46 | 11,500 |
| Aug 19, 2024 | 312.00 | 315.00 | 310.00 | 310.00 | 300.55 | 7,900 |
| Aug 16, 2024 | 307.00 | 312.00 | 304.00 | 312.00 | 302.49 | 7,400 |
| Aug 15, 2024 | 304.00 | 308.00 | 300.00 | 307.00 | 297.64 | 5,600 |
| Aug 14, 2024 | 305.00 | 306.00 | 299.00 | 304.00 | 294.73 | 10,200 |
| Aug 13, 2024 | 310.00 | 310.00 | 296.00 | 301.00 | 291.82 | 15,300 |
| Aug 9, 2024 | 288.00 | 297.00 | 285.00 | 296.00 | 286.98 | 11,400 |
| Aug 8, 2024 | 286.00 | 287.00 | 278.00 | 284.00 | 275.34 | 11,700 |
| Aug 7, 2024 | 275.00 | 288.00 | 275.00 | 285.00 | 276.31 | 22,400 |
| Aug 6, 2024 | 275.00 | 281.00 | 263.00 | 279.00 | 270.49 | 36,300 |
| Aug 5, 2024 | 303.00 | 303.00 | 243.00 | 259.00 | 251.10 | 53,600 |
| Aug 2, 2024 | 310.00 | 314.00 | 301.00 | 304.00 | 294.73 | 47,000 |
| Aug 1, 2024 | 328.00 | 328.00 | 322.00 | 322.00 | 312.18 | 15,900 |
| Jul 31, 2024 | 327.00 | 328.00 | 325.00 | 326.00 | 316.06 | 5,900 |
| Jul 30, 2024 | 332.00 | 332.00 | 326.00 | 326.00 | 316.06 | 14,300 |
| Jul 29, 2024 | 330.00 | 330.00 | 327.00 | 329.00 | 318.97 | 8,600 |
| Jul 26, 2024 | 327.00 | 327.00 | 325.00 | 327.00 | 317.03 | 12,800 |
| Jul 25, 2024 | 329.00 | 331.00 | 325.00 | 326.00 | 316.06 | 18,800 |
| Jul 24, 2024 | 328.00 | 330.00 | 327.00 | 329.00 | 318.97 | 13,700 |
| Jul 23, 2024 | 327.00 | 330.00 | 327.00 | 327.00 | 317.03 | 8,000 |
| Jul 22, 2024 | 336.00 | 336.00 | 326.00 | 327.00 | 317.03 | 20,600 |
| Jul 19, 2024 | 336.00 | 336.00 | 331.00 | 331.00 | 320.91 | 10,500 |
| Jul 18, 2024 | 333.00 | 335.00 | 332.00 | 335.00 | 324.79 | 32,200 |
| Jul 17, 2024 | 332.00 | 333.00 | 330.00 | 331.00 | 320.91 | 12,900 |
| Jul 16, 2024 | 332.00 | 332.00 | 330.00 | 332.00 | 321.88 | 11,300 |
| Jul 12, 2024 | 329.00 | 331.00 | 328.00 | 331.00 | 320.91 | 7,700 |
| Jul 11, 2024 | 330.00 | 331.00 | 328.00 | 328.00 | 318.00 | 12,300 |
| Jul 10, 2024 | 329.00 | 330.00 | 328.00 | 328.00 | 318.00 | 7,400 |
| Jul 9, 2024 | 330.00 | 330.00 | 327.00 | 329.00 | 318.97 | 19,100 |
| Jul 8, 2024 | 330.00 | 332.00 | 329.00 | 329.00 | 318.97 | 6,500 |
| Jul 5, 2024 | 331.00 | 332.00 | 330.00 | 330.00 | 319.94 | 16,500 |
| Jul 4, 2024 | 332.00 | 332.00 | 330.00 | 331.00 | 320.91 | 3,700 |
| Jul 3, 2024 | 330.00 | 332.00 | 330.00 | 332.00 | 321.88 | 5,400 |
| Jul 2, 2024 | 331.00 | 331.00 | 329.00 | 331.00 | 320.91 | 11,900 |
| Jul 1, 2024 | 332.00 | 332.00 | 329.00 | 330.00 | 319.94 | 14,100 |
| Jun 28, 2024 | 331.00 | 333.00 | 328.00 | 329.00 | 318.97 | 20,100 |
| Jun 27, 2024 | 328.00 | 331.00 | 328.00 | 331.00 | 320.91 | 14,400 |
| Jun 26, 2024 | 330.00 | 330.00 | 328.00 | 329.00 | 318.97 | 3,400 |
| Jun 25, 2024 | 332.00 | 332.00 | 328.00 | 330.00 | 319.94 | 29,400 |
| Jun 24, 2024 | 330.00 | 332.00 | 330.00 | 330.00 | 319.94 | 12,500 |
| Jun 21, 2024 | 332.00 | 332.00 | 330.00 | 332.00 | 321.88 | 7,400 |
| Jun 20, 2024 | 330.00 | 332.00 | 329.00 | 331.00 | 320.91 | 17,100 |
| Jun 19, 2024 | 332.00 | 332.00 | 327.00 | 328.00 | 318.00 | 21,800 |
| Jun 18, 2024 | 329.00 | 331.00 | 326.00 | 331.00 | 320.91 | 24,300 |
| Jun 17, 2024 | 332.00 | 332.00 | 326.00 | 330.00 | 319.94 | 26,100 |
| Jun 14, 2024 | 328.00 | 329.00 | 325.00 | 328.00 | 318.00 | 22,300 |
| Jun 13, 2024 | 330.00 | 331.00 | 326.00 | 326.00 | 316.06 | 39,300 |
| Jun 12, 2024 | 330.00 | 330.00 | 328.00 | 328.00 | 318.00 | 16,200 |
| Jun 11, 2024 | 331.00 | 333.00 | 327.00 | 331.00 | 320.91 | 57,000 |
| Jun 10, 2024 | 331.00 | 334.00 | 326.00 | 329.00 | 318.97 | 54,700 |
| Jun 7, 2024 | 333.00 | 337.00 | 329.00 | 331.00 | 320.91 | 57,000 |
| Jun 6, 2024 | 348.00 | 349.00 | 332.00 | 332.00 | 321.88 | 155,900 |
| Jun 5, 2024 | 358.00 | 361.00 | 341.00 | 342.00 | 331.57 | 584,000 |
| Jun 4, 2024 | 410.00 | 419.00 | 342.00 | 358.00 | 347.09 | 2,758,900 |
| Jun 3, 2024 | 353.00 | 402.00 | 353.00 | 402.00 | 389.74 | 1,339,700 |
| May 31, 2024 | 316.00 | 322.00 | 316.00 | 322.00 | 312.18 | 10,100 |
| May 30, 2024 | 320.00 | 321.00 | 311.00 | 318.00 | 308.30 | 62,300 |
| May 29, 2024 | 325.00 | 325.00 | 321.00 | 321.00 | 311.21 | 15,800 |
| May 28, 2024 | 322.00 | 325.00 | 322.00 | 325.00 | 315.09 | 9,100 |
| May 27, 2024 | 323.00 | 324.00 | 322.00 | 323.00 | 313.15 | 14,500 |
| May 24, 2024 | 324.00 | 326.00 | 321.00 | 321.00 | 311.21 | 55,700 |
| May 23, 2024 | 329.00 | 334.00 | 325.00 | 325.00 | 315.09 | 231,300 |
| May 22, 2024 | 340.00 | 342.00 | 334.00 | 334.00 | 323.82 | 138,500 |
| May 21, 2024 | 349.00 | 352.00 | 345.00 | 345.00 | 334.48 | 31,900 |
| May 20, 2024 | 345.00 | 353.00 | 343.00 | 349.00 | 338.36 | 41,000 |
| May 17, 2024 | 344.00 | 346.00 | 343.00 | 345.00 | 334.48 | 14,900 |
| May 16, 2024 | 344.00 | 345.00 | 341.00 | 344.00 | 333.51 | 22,900 |
| May 15, 2024 | 345.00 | 348.00 | 343.00 | 344.00 | 333.51 | 13,400 |
| May 14, 2024 | 344.00 | 347.00 | 343.00 | 344.00 | 333.51 | 18,700 |
| May 13, 2024 | 346.00 | 350.00 | 342.00 | 343.00 | 332.54 | 56,100 |
| May 10, 2024 | 352.00 | 354.00 | 348.00 | 348.00 | 337.39 | 29,600 |
| May 9, 2024 | 347.00 | 352.00 | 345.00 | 352.00 | 341.27 | 41,600 |
| May 8, 2024 | 348.00 | 377.00 | 345.00 | 345.00 | 334.48 | 520,000 |
| May 7, 2024 | 352.00 | 353.00 | 341.00 | 348.00 | 337.39 | 88,400 |
| May 2, 2024 | 364.00 | 364.00 | 351.00 | 354.00 | 343.21 | 54,000 |
| May 1, 2024 | 360.00 | 374.00 | 358.00 | 360.00 | 349.02 | 121,500 |
| Apr 30, 2024 | 358.00 | 363.00 | 352.00 | 358.00 | 347.09 | 112,700 |
| Apr 26, 2024 | 366.00 | 369.00 | 354.00 | 358.00 | 347.09 | 152,400 |
| Apr 25, 2024 | 380.00 | 390.00 | 363.00 | 366.00 | 354.84 | 429,800 |
| Apr 24, 2024 | 401.00 | 413.00 | 368.00 | 375.00 | 363.57 | 1,576,400 |
| Apr 23, 2024 | 403.00 | 420.00 | 376.00 | 385.00 | 373.26 | 2,176,900 |
Related Tickers
8051.T Yamazen Corporation
1,407.00
+0.57%
7719.T Tokyo Koki Co. Ltd.
211.00
+0.48%
NGI.F NGK Insulators, Ltd.
10.10
0.00%
6498.T KITZ Corporation
1,057.00
+2.62%
NGKIF NGK Insulators, Ltd.
10.97
0.00%
IHICY IHI Corporation
18.86
0.00%
6016.T Japan Engine Corporation
2,888.00
+1.33%
6273.T SMC Corporation
42,210.00
-0.24%
6361.T Ebara Corporation
1,977.50
+3.08%
6594.T Nidec Corporation
2,194.00
+4.78%