Tokyo - Delayed Quote JPY
Trinity Industrial Corporation (6382.T)
1,062.00
+47.00
+(4.63%)
At close: April 28 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 28, 2025 | 1,029.00 | 1,062.00 | 1,005.00 | 1,062.00 | 1,062.00 | 43,700 |
| Apr 25, 2025 | 1,064.00 | 1,075.00 | 1,000.00 | 1,015.00 | 1,015.00 | 57,600 |
| Apr 24, 2025 | 1,060.00 | 1,073.00 | 1,058.00 | 1,065.00 | 1,065.00 | 8,000 |
| Apr 23, 2025 | 1,062.00 | 1,062.00 | 1,056.00 | 1,056.00 | 1,056.00 | 2,300 |
| Apr 22, 2025 | 1,053.00 | 1,067.00 | 1,046.00 | 1,050.00 | 1,050.00 | 2,100 |
| Apr 21, 2025 | 1,037.00 | 1,085.00 | 1,037.00 | 1,051.00 | 1,051.00 | 19,600 |
| Apr 18, 2025 | 1,019.00 | 1,037.00 | 1,017.00 | 1,037.00 | 1,037.00 | 4,600 |
| Apr 17, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| Apr 16, 2025 | 1,042.00 | 1,042.00 | 1,004.00 | 1,020.00 | 1,020.00 | 3,500 |
| Apr 15, 2025 | 1,016.00 | 1,037.00 | 1,015.00 | 1,037.00 | 1,037.00 | 5,600 |
| Apr 14, 2025 | 1,003.00 | 1,019.00 | 981.00 | 1,009.00 | 1,009.00 | 8,500 |
| Apr 11, 2025 | 972.00 | 1,009.00 | 958.00 | 1,000.00 | 1,000.00 | 7,600 |
| Apr 10, 2025 | 988.00 | 1,010.00 | 958.00 | 991.00 | 991.00 | 20,500 |
| Apr 9, 2025 | 971.00 | 975.00 | 947.00 | 947.00 | 947.00 | 6,100 |
| Apr 8, 2025 | 983.00 | 1,020.00 | 974.00 | 1,001.00 | 1,001.00 | 23,400 |
| Apr 7, 2025 | 981.00 | 981.00 | 925.00 | 936.00 | 936.00 | 34,900 |
| Apr 4, 2025 | 1,095.00 | 1,136.00 | 1,003.00 | 1,011.00 | 1,011.00 | 24,900 |
| Apr 3, 2025 | 1,091.00 | 1,137.00 | 1,088.00 | 1,111.00 | 1,111.00 | 23,200 |
| Apr 2, 2025 | 1,143.00 | 1,160.00 | 1,143.00 | 1,148.00 | 1,148.00 | 4,100 |
| Apr 1, 2025 | 1,165.00 | 1,165.00 | 1,143.00 | 1,143.00 | 1,143.00 | 3,600 |
| Mar 31, 2025 | 1,157.00 | 1,172.00 | 1,135.00 | 1,165.00 | 1,165.00 | 11,700 |
| Mar 28, 2025 | 31 Dividend | |||||
| Mar 28, 2025 | 1,164.00 | 1,197.00 | 1,161.00 | 1,178.00 | 1,178.00 | 22,300 |
| Mar 27, 2025 | 1,197.00 | 1,210.00 | 1,186.00 | 1,210.00 | 1,179.00 | 12,200 |
| Mar 26, 2025 | 1,189.00 | 1,212.00 | 1,185.00 | 1,205.00 | 1,174.13 | 25,000 |
| Mar 25, 2025 | 1,189.00 | 1,189.00 | 1,164.00 | 1,187.00 | 1,156.59 | 15,000 |
| Mar 24, 2025 | 1,189.00 | 1,189.00 | 1,179.00 | 1,185.00 | 1,154.64 | 13,000 |
| Mar 21, 2025 | 1,163.00 | 1,177.00 | 1,162.00 | 1,177.00 | 1,146.85 | 2,300 |
| Mar 19, 2025 | 1,161.00 | 1,168.00 | 1,156.00 | 1,166.00 | 1,136.13 | 5,900 |
| Mar 18, 2025 | 1,157.00 | 1,168.00 | 1,157.00 | 1,161.00 | 1,131.26 | 8,700 |
| Mar 17, 2025 | 1,154.00 | 1,166.00 | 1,154.00 | 1,158.00 | 1,128.33 | 8,100 |
| Mar 14, 2025 | 1,160.00 | 1,161.00 | 1,151.00 | 1,154.00 | 1,124.43 | 1,700 |
| Mar 13, 2025 | 1,145.00 | 1,150.00 | 1,139.00 | 1,150.00 | 1,120.54 | 3,900 |
| Mar 12, 2025 | 1,130.00 | 1,142.00 | 1,123.00 | 1,140.00 | 1,110.79 | 11,700 |
| Mar 11, 2025 | 1,149.00 | 1,149.00 | 1,131.00 | 1,139.00 | 1,109.82 | 6,700 |
| Mar 10, 2025 | 1,160.00 | 1,169.00 | 1,152.00 | 1,152.00 | 1,122.49 | 4,400 |
| Mar 7, 2025 | 1,151.00 | 1,157.00 | 1,146.00 | 1,148.00 | 1,118.59 | 3,300 |
| Mar 6, 2025 | 1,158.00 | 1,167.00 | 1,153.00 | 1,154.00 | 1,124.43 | 8,400 |
| Mar 5, 2025 | 1,154.00 | 1,172.00 | 1,150.00 | 1,158.00 | 1,128.33 | 18,000 |
| Mar 4, 2025 | 1,154.00 | 1,160.00 | 1,149.00 | 1,160.00 | 1,130.28 | 3,700 |
| Mar 3, 2025 | 1,154.00 | 1,160.00 | 1,153.00 | 1,160.00 | 1,130.28 | 1,600 |
| Feb 28, 2025 | 1,157.00 | 1,157.00 | 1,146.00 | 1,155.00 | 1,125.41 | 8,200 |
| Feb 27, 2025 | 1,150.00 | 1,176.00 | 1,150.00 | 1,158.00 | 1,128.33 | 16,900 |
| Feb 26, 2025 | 1,154.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,120.54 | 22,200 |
| Feb 25, 2025 | 1,150.00 | 1,162.00 | 1,144.00 | 1,149.00 | 1,119.56 | 23,100 |
| Feb 21, 2025 | 1,155.00 | 1,167.00 | 1,155.00 | 1,156.00 | 1,126.38 | 11,000 |
| Feb 20, 2025 | 1,158.00 | 1,169.00 | 1,154.00 | 1,155.00 | 1,125.41 | 19,800 |
| Feb 19, 2025 | 1,184.00 | 1,187.00 | 1,153.00 | 1,153.00 | 1,123.46 | 33,200 |
| Feb 18, 2025 | 1,185.00 | 1,202.00 | 1,182.00 | 1,195.00 | 1,164.38 | 11,000 |
| Feb 17, 2025 | 1,171.00 | 1,200.00 | 1,171.00 | 1,187.00 | 1,156.59 | 19,300 |
| Feb 14, 2025 | 1,179.00 | 1,180.00 | 1,165.00 | 1,171.00 | 1,141.00 | 10,500 |
| Feb 13, 2025 | 1,187.00 | 1,192.00 | 1,160.00 | 1,174.00 | 1,143.92 | 25,100 |
| Feb 12, 2025 | 1,169.00 | 1,187.00 | 1,166.00 | 1,187.00 | 1,156.59 | 16,700 |
| Feb 10, 2025 | 1,140.00 | 1,170.00 | 1,122.00 | 1,165.00 | 1,135.15 | 29,400 |
| Feb 7, 2025 | 1,120.00 | 1,142.00 | 1,115.00 | 1,142.00 | 1,112.74 | 26,200 |
| Feb 6, 2025 | 1,115.00 | 1,124.00 | 1,110.00 | 1,118.00 | 1,089.36 | 15,000 |
| Feb 5, 2025 | 1,106.00 | 1,120.00 | 1,106.00 | 1,119.00 | 1,090.33 | 20,100 |
| Feb 4, 2025 | 1,101.00 | 1,111.00 | 1,101.00 | 1,109.00 | 1,080.59 | 6,100 |
| Feb 3, 2025 | 1,105.00 | 1,113.00 | 1,096.00 | 1,103.00 | 1,074.74 | 14,400 |
| Jan 31, 2025 | 1,106.00 | 1,119.00 | 1,100.00 | 1,103.00 | 1,074.74 | 36,000 |
| Jan 30, 2025 | 1,120.00 | 1,124.00 | 1,105.00 | 1,112.00 | 1,083.51 | 59,400 |
| Jan 29, 2025 | 1,062.00 | 1,153.00 | 1,060.00 | 1,140.00 | 1,110.79 | 114,000 |
| Jan 28, 2025 | 1,029.00 | 1,040.00 | 1,028.00 | 1,032.00 | 1,005.56 | 7,700 |
| Jan 27, 2025 | 1,040.00 | 1,042.00 | 1,031.00 | 1,033.00 | 1,006.53 | 5,700 |
| Jan 24, 2025 | 1,030.00 | 1,035.00 | 1,025.00 | 1,034.00 | 1,007.51 | 3,100 |
| Jan 23, 2025 | 1,025.00 | 1,035.00 | 1,023.00 | 1,035.00 | 1,008.48 | 2,100 |
| Jan 22, 2025 | 1,023.00 | 1,030.00 | 1,018.00 | 1,025.00 | 998.74 | 4,300 |
| Jan 21, 2025 | 1,025.00 | 1,025.00 | 1,021.00 | 1,023.00 | 996.79 | 700 |
| Jan 20, 2025 | 1,016.00 | 1,044.00 | 1,013.00 | 1,025.00 | 998.74 | 2,600 |
| Jan 17, 2025 | 1,002.00 | 1,017.00 | 1,002.00 | 1,017.00 | 990.94 | 1,700 |
| Jan 16, 2025 | 1,004.00 | 1,019.00 | 1,003.00 | 1,006.00 | 980.23 | 3,300 |
| Jan 15, 2025 | 1,010.00 | 1,015.00 | 1,009.00 | 1,010.00 | 984.12 | 1,300 |
| Jan 14, 2025 | 1,014.00 | 1,014.00 | 1,002.00 | 1,008.00 | 982.18 | 4,500 |
| Jan 10, 2025 | 1,034.00 | 1,034.00 | 1,017.00 | 1,019.00 | 992.89 | 10,500 |
| Jan 9, 2025 | 1,050.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,008.48 | 3,200 |
| Jan 8, 2025 | 1,067.00 | 1,067.00 | 1,047.00 | 1,047.00 | 1,020.18 | 4,200 |
| Jan 7, 2025 | 1,074.00 | 1,074.00 | 1,060.00 | 1,062.00 | 1,034.79 | 2,100 |
| Jan 6, 2025 | 1,063.00 | 1,067.00 | 1,051.00 | 1,059.00 | 1,031.87 | 4,400 |
| Dec 30, 2024 | 1,058.00 | 1,062.00 | 1,039.00 | 1,062.00 | 1,034.79 | 2,100 |
| Dec 27, 2024 | 1,038.00 | 1,055.00 | 1,030.00 | 1,054.00 | 1,027.00 | 6,600 |
| Dec 26, 2024 | 1,034.00 | 1,042.00 | 1,013.00 | 1,042.00 | 1,015.30 | 21,400 |
| Dec 25, 2024 | 1,059.00 | 1,059.00 | 1,031.00 | 1,042.00 | 1,015.30 | 5,100 |
| Dec 24, 2024 | 1,058.00 | 1,058.00 | 1,033.00 | 1,056.00 | 1,028.95 | 3,600 |
| Dec 23, 2024 | 1,037.00 | 1,056.00 | 1,016.00 | 1,056.00 | 1,028.95 | 10,100 |
| Dec 20, 2024 | 1,036.00 | 1,037.00 | 1,020.00 | 1,037.00 | 1,010.43 | 4,600 |
| Dec 19, 2024 | 1,013.00 | 1,039.00 | 1,010.00 | 1,039.00 | 1,012.38 | 4,900 |
| Dec 18, 2024 | 1,030.00 | 1,043.00 | 1,030.00 | 1,043.00 | 1,016.28 | 2,600 |
| Dec 17, 2024 | 1,015.00 | 1,060.00 | 1,009.00 | 1,045.00 | 1,018.23 | 9,200 |
| Dec 16, 2024 | 1,012.00 | 1,030.00 | 1,011.00 | 1,011.00 | 985.10 | 3,400 |
| Dec 13, 2024 | 1,008.00 | 1,039.00 | 1,008.00 | 1,031.00 | 1,004.59 | 4,500 |
| Dec 12, 2024 | 1,041.00 | 1,041.00 | 1,011.00 | 1,020.00 | 993.87 | 10,900 |
| Dec 11, 2024 | 1,041.00 | 1,087.00 | 1,040.00 | 1,040.00 | 1,013.36 | 2,900 |
| Dec 10, 2024 | 1,079.00 | 1,079.00 | 1,040.00 | 1,040.00 | 1,013.36 | 5,700 |
| Dec 9, 2024 | 1,072.00 | 1,081.00 | 1,062.00 | 1,062.00 | 1,034.79 | 1,800 |
| Dec 6, 2024 | 1,088.00 | 1,098.00 | 1,064.00 | 1,085.00 | 1,057.20 | 7,100 |
| Dec 5, 2024 | 1,105.00 | 1,105.00 | 1,089.00 | 1,092.00 | 1,064.02 | 1,700 |
| Dec 4, 2024 | 1,108.00 | 1,110.00 | 1,090.00 | 1,108.00 | 1,079.61 | 3,900 |
| Dec 3, 2024 | 1,111.00 | 1,120.00 | 1,086.00 | 1,120.00 | 1,091.31 | 5,100 |
| Dec 2, 2024 | 1,136.00 | 1,155.00 | 1,093.00 | 1,120.00 | 1,091.31 | 16,100 |
| Nov 29, 2024 | 1,060.00 | 1,083.00 | 1,057.00 | 1,076.00 | 1,048.43 | 5,100 |
| Nov 28, 2024 | 1,042.00 | 1,056.00 | 1,032.00 | 1,056.00 | 1,028.95 | 3,200 |
| Nov 27, 2024 | 1,032.00 | 1,048.00 | 1,032.00 | 1,039.00 | 1,012.38 | 3,800 |
| Nov 26, 2024 | 1,040.00 | 1,041.00 | 1,025.00 | 1,037.00 | 1,010.43 | 3,700 |
| Nov 25, 2024 | 1,038.00 | 1,060.00 | 1,036.00 | 1,040.00 | 1,013.36 | 3,700 |
| Nov 22, 2024 | 1,045.00 | 1,078.00 | 1,026.00 | 1,038.00 | 1,011.41 | 2,100 |
| Nov 21, 2024 | 1,040.00 | 1,054.00 | 1,007.00 | 1,018.00 | 991.92 | 2,400 |
| Nov 20, 2024 | 1,044.00 | 1,056.00 | 1,040.00 | 1,040.00 | 1,013.36 | 1,100 |
| Nov 19, 2024 | 1,043.00 | 1,055.00 | 1,042.00 | 1,048.00 | 1,021.15 | 2,700 |
| Nov 18, 2024 | 1,071.00 | 1,071.00 | 1,040.00 | 1,042.00 | 1,015.30 | 4,700 |
| Nov 15, 2024 | 1,092.00 | 1,097.00 | 1,071.00 | 1,085.00 | 1,057.20 | 5,100 |
| Nov 14, 2024 | 1,082.00 | 1,087.00 | 1,047.00 | 1,087.00 | 1,059.15 | 14,500 |
| Nov 13, 2024 | 995.00 | 1,090.00 | 995.00 | 1,086.00 | 1,058.18 | 40,100 |
| Nov 12, 2024 | 979.00 | 983.00 | 969.00 | 980.00 | 954.89 | 2,700 |
| Nov 11, 2024 | 978.00 | 984.00 | 969.00 | 970.00 | 945.15 | 4,600 |
| Nov 8, 2024 | 979.00 | 985.00 | 972.00 | 975.00 | 950.02 | 4,600 |
| Nov 7, 2024 | 980.00 | 982.00 | 972.00 | 979.00 | 953.92 | 1,100 |
| Nov 6, 2024 | 971.00 | 983.00 | 970.00 | 980.00 | 954.89 | 4,100 |
| Nov 5, 2024 | 982.00 | 982.00 | 966.00 | 972.00 | 947.10 | 2,100 |
| Nov 1, 2024 | 987.00 | 1,000.00 | 976.00 | 976.00 | 950.99 | 9,600 |
| Oct 31, 2024 | 979.00 | 979.00 | 942.00 | 957.00 | 932.48 | 7,000 |
| Oct 30, 2024 | 953.00 | 969.00 | 953.00 | 958.00 | 933.46 | 800 |
| Oct 29, 2024 | 944.00 | 960.00 | 944.00 | 953.00 | 928.58 | 1,200 |
| Oct 28, 2024 | 941.00 | 956.00 | 938.00 | 943.00 | 918.84 | 4,600 |
| Oct 25, 2024 | 950.00 | 951.00 | 931.00 | 931.00 | 907.15 | 5,100 |
| Oct 24, 2024 | 952.00 | 953.00 | 946.00 | 950.00 | 925.66 | 2,600 |
| Oct 23, 2024 | 971.00 | 974.00 | 956.00 | 959.00 | 934.43 | 2,400 |
| Oct 22, 2024 | 977.00 | 983.00 | 968.00 | 975.00 | 950.02 | 1,200 |
| Oct 21, 2024 | 972.00 | 985.00 | 972.00 | 984.00 | 958.79 | 1,700 |
| Oct 18, 2024 | 983.00 | 985.00 | 960.00 | 978.00 | 952.94 | 3,200 |
| Oct 17, 2024 | 990.00 | 990.00 | 958.00 | 983.00 | 957.82 | 4,000 |
| Oct 16, 2024 | 982.00 | 995.00 | 976.00 | 990.00 | 964.64 | 2,600 |
| Oct 15, 2024 | 968.00 | 995.00 | 961.00 | 982.00 | 956.84 | 7,000 |
| Oct 11, 2024 | 973.00 | 984.00 | 953.00 | 953.00 | 928.58 | 5,200 |
| Oct 10, 2024 | 950.00 | 992.00 | 939.00 | 973.00 | 948.07 | 7,700 |
| Oct 9, 2024 | 948.00 | 957.00 | 943.00 | 947.00 | 922.74 | 1,100 |
| Oct 8, 2024 | 951.00 | 960.00 | 935.00 | 948.00 | 923.71 | 6,700 |
| Oct 7, 2024 | 941.00 | 960.00 | 941.00 | 956.00 | 931.51 | 6,200 |
| Oct 4, 2024 | 937.00 | 942.00 | 934.00 | 934.00 | 910.07 | 3,600 |
| Oct 3, 2024 | 950.00 | 950.00 | 935.00 | 935.00 | 911.05 | 2,500 |
| Oct 2, 2024 | 948.00 | 949.00 | 934.00 | 934.00 | 910.07 | 1,900 |
| Oct 1, 2024 | 939.00 | 949.00 | 939.00 | 948.00 | 923.71 | 3,600 |
| Sep 30, 2024 | 947.00 | 954.00 | 900.00 | 939.00 | 914.94 | 22,500 |
| Sep 27, 2024 | 20 Dividend | |||||
| Sep 27, 2024 | 975.00 | 989.00 | 958.00 | 970.00 | 945.15 | 10,200 |
| Sep 26, 2024 | 975.00 | 980.00 | 970.00 | 975.00 | 930.53 | 7,400 |
| Sep 25, 2024 | 950.00 | 975.00 | 947.00 | 962.00 | 918.13 | 6,800 |
| Sep 24, 2024 | 962.00 | 963.00 | 945.00 | 947.00 | 903.81 | 8,700 |
| Sep 20, 2024 | 950.00 | 953.00 | 948.00 | 949.00 | 905.72 | 3,500 |
| Sep 19, 2024 | 935.00 | 947.00 | 933.00 | 946.00 | 902.86 | 6,800 |
| Sep 18, 2024 | 935.00 | 942.00 | 926.00 | 935.00 | 892.36 | 4,400 |
| Sep 17, 2024 | 930.00 | 934.00 | 914.00 | 928.00 | 885.68 | 6,300 |
| Sep 13, 2024 | 946.00 | 946.00 | 923.00 | 929.00 | 886.63 | 8,400 |
| Sep 12, 2024 | 964.00 | 965.00 | 935.00 | 935.00 | 892.36 | 8,700 |
| Sep 11, 2024 | 966.00 | 966.00 | 935.00 | 949.00 | 905.72 | 11,600 |
| Sep 10, 2024 | 969.00 | 990.00 | 964.00 | 964.00 | 920.03 | 7,000 |
| Sep 9, 2024 | 965.00 | 997.00 | 960.00 | 970.00 | 925.76 | 8,400 |
| Sep 6, 2024 | 1,015.00 | 1,015.00 | 986.00 | 986.00 | 941.03 | 4,400 |
| Sep 5, 2024 | 1,040.00 | 1,040.00 | 1,014.00 | 1,016.00 | 969.66 | 4,900 |
| Sep 4, 2024 | 1,065.00 | 1,065.00 | 1,014.00 | 1,045.00 | 997.34 | 4,200 |
| Sep 3, 2024 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,030.74 | 800 |
| Sep 2, 2024 | 1,077.00 | 1,080.00 | 1,066.00 | 1,070.00 | 1,021.20 | 1,100 |
| Aug 30, 2024 | 1,099.00 | 1,099.00 | 1,070.00 | 1,076.00 | 1,026.93 | 5,200 |
| Aug 29, 2024 | 1,063.00 | 1,084.00 | 1,057.00 | 1,069.00 | 1,020.25 | 1,600 |
| Aug 28, 2024 | 1,019.00 | 1,063.00 | 1,019.00 | 1,057.00 | 1,008.79 | 7,600 |
| Aug 27, 2024 | 993.00 | 1,030.00 | 990.00 | 1,019.00 | 972.53 | 9,000 |
| Aug 26, 2024 | 991.00 | 993.00 | 983.00 | 993.00 | 947.71 | 7,800 |
| Aug 23, 2024 | 967.00 | 988.00 | 962.00 | 986.00 | 941.03 | 4,100 |
| Aug 22, 2024 | 976.00 | 980.00 | 939.00 | 965.00 | 920.99 | 12,200 |
| Aug 21, 2024 | 966.00 | 988.00 | 959.00 | 988.00 | 942.94 | 2,000 |
| Aug 20, 2024 | 975.00 | 978.00 | 966.00 | 968.00 | 923.85 | 4,600 |
| Aug 19, 2024 | 992.00 | 998.00 | 962.00 | 972.00 | 927.67 | 7,900 |
| Aug 16, 2024 | 999.00 | 1,008.00 | 986.00 | 1,000.00 | 954.39 | 13,800 |
| Aug 15, 2024 | 1,011.00 | 1,024.00 | 988.00 | 993.00 | 947.71 | 4,300 |
| Aug 14, 2024 | 992.00 | 1,030.00 | 991.00 | 1,028.00 | 981.12 | 4,700 |
| Aug 13, 2024 | 922.00 | 996.00 | 922.00 | 987.00 | 941.99 | 11,200 |
| Aug 9, 2024 | 895.00 | 925.00 | 895.00 | 901.00 | 859.91 | 9,000 |
| Aug 8, 2024 | 899.00 | 917.00 | 890.00 | 894.00 | 853.23 | 5,200 |
| Aug 7, 2024 | 843.00 | 931.00 | 843.00 | 885.00 | 844.64 | 14,000 |
| Aug 6, 2024 | 955.00 | 955.00 | 861.00 | 861.00 | 821.73 | 8,200 |
| Aug 5, 2024 | 910.00 | 943.00 | 805.00 | 805.00 | 768.29 | 21,400 |
| Aug 2, 2024 | 1,050.00 | 1,050.00 | 949.00 | 1,000.00 | 954.39 | 17,000 |
| Aug 1, 2024 | 1,136.00 | 1,136.00 | 1,068.00 | 1,080.00 | 1,030.74 | 8,500 |
| Jul 31, 2024 | 1,133.00 | 1,184.00 | 1,123.00 | 1,153.00 | 1,100.42 | 14,800 |
| Jul 30, 2024 | 1,145.00 | 1,180.00 | 1,128.00 | 1,151.00 | 1,098.51 | 15,300 |
| Jul 29, 2024 | 1,182.00 | 1,197.00 | 1,161.00 | 1,180.00 | 1,126.18 | 8,800 |
| Jul 26, 2024 | 1,191.00 | 1,191.00 | 1,150.00 | 1,184.00 | 1,130.00 | 9,000 |
| Jul 25, 2024 | 1,160.00 | 1,174.00 | 1,156.00 | 1,170.00 | 1,116.64 | 8,400 |
| Jul 24, 2024 | 1,177.00 | 1,178.00 | 1,151.00 | 1,168.00 | 1,114.73 | 9,000 |
| Jul 23, 2024 | 1,152.00 | 1,169.00 | 1,150.00 | 1,160.00 | 1,107.10 | 5,000 |
| Jul 22, 2024 | 1,175.00 | 1,175.00 | 1,138.00 | 1,142.00 | 1,089.92 | 12,800 |
| Jul 19, 2024 | 1,185.00 | 1,190.00 | 1,171.00 | 1,174.00 | 1,120.46 | 8,500 |
| Jul 18, 2024 | 1,198.00 | 1,212.00 | 1,141.00 | 1,181.00 | 1,127.14 | 14,700 |
| Jul 17, 2024 | 1,212.00 | 1,212.00 | 1,193.00 | 1,200.00 | 1,145.27 | 4,200 |
| Jul 16, 2024 | 1,216.00 | 1,230.00 | 1,200.00 | 1,212.00 | 1,156.72 | 5,800 |
| Jul 12, 2024 | 1,235.00 | 1,238.00 | 1,209.00 | 1,209.00 | 1,153.86 | 5,100 |
| Jul 11, 2024 | 1,241.00 | 1,242.00 | 1,233.00 | 1,235.00 | 1,178.68 | 2,100 |
| Jul 10, 2024 | 1,250.00 | 1,259.00 | 1,238.00 | 1,241.00 | 1,184.40 | 1,800 |
| Jul 9, 2024 | 1,257.00 | 1,259.00 | 1,240.00 | 1,252.00 | 1,194.90 | 2,300 |
| Jul 8, 2024 | 1,243.00 | 1,257.00 | 1,239.00 | 1,257.00 | 1,199.67 | 3,700 |
| Jul 5, 2024 | 1,257.00 | 1,257.00 | 1,241.00 | 1,241.00 | 1,184.40 | 11,600 |
| Jul 4, 2024 | 1,245.00 | 1,251.00 | 1,240.00 | 1,245.00 | 1,188.22 | 5,000 |
| Jul 3, 2024 | 1,234.00 | 1,249.00 | 1,225.00 | 1,248.00 | 1,191.08 | 9,400 |
| Jul 2, 2024 | 1,217.00 | 1,242.00 | 1,216.00 | 1,231.00 | 1,174.86 | 6,600 |
| Jul 1, 2024 | 1,225.00 | 1,243.00 | 1,225.00 | 1,243.00 | 1,186.31 | 10,000 |
| Jun 28, 2024 | 1,206.00 | 1,233.00 | 1,206.00 | 1,231.00 | 1,174.86 | 7,500 |
| Jun 27, 2024 | 1,217.00 | 1,220.00 | 1,208.00 | 1,220.00 | 1,164.36 | 6,600 |
| Jun 26, 2024 | 1,215.00 | 1,217.00 | 1,196.00 | 1,217.00 | 1,161.50 | 5,400 |
| Jun 25, 2024 | 1,216.00 | 1,216.00 | 1,202.00 | 1,215.00 | 1,159.59 | 4,800 |
| Jun 24, 2024 | 1,200.00 | 1,216.00 | 1,193.00 | 1,210.00 | 1,154.82 | 6,400 |
| Jun 21, 2024 | 1,217.00 | 1,217.00 | 1,155.00 | 1,215.00 | 1,159.59 | 13,800 |
| Jun 20, 2024 | 1,200.00 | 1,221.00 | 1,192.00 | 1,217.00 | 1,161.50 | 8,800 |
| Jun 19, 2024 | 1,220.00 | 1,220.00 | 1,197.00 | 1,214.00 | 1,158.63 | 7,300 |
| Jun 18, 2024 | 1,198.00 | 1,220.00 | 1,188.00 | 1,204.00 | 1,149.09 | 5,500 |
| Jun 17, 2024 | 1,185.00 | 1,206.00 | 1,177.00 | 1,200.00 | 1,145.27 | 10,600 |
| Jun 14, 2024 | 1,198.00 | 1,224.00 | 1,195.00 | 1,210.00 | 1,154.82 | 6,300 |
| Jun 13, 2024 | 1,199.00 | 1,229.00 | 1,192.00 | 1,211.00 | 1,155.77 | 7,000 |
| Jun 12, 2024 | 1,196.00 | 1,208.00 | 1,190.00 | 1,202.00 | 1,147.18 | 5,200 |
| Jun 11, 2024 | 1,188.00 | 1,197.00 | 1,181.00 | 1,196.00 | 1,141.45 | 5,900 |
| Jun 10, 2024 | 1,144.00 | 1,184.00 | 1,144.00 | 1,180.00 | 1,126.18 | 6,800 |
| Jun 7, 2024 | 1,142.00 | 1,149.00 | 1,141.00 | 1,143.00 | 1,090.87 | 2,200 |
| Jun 6, 2024 | 1,138.00 | 1,148.00 | 1,130.00 | 1,140.00 | 1,088.01 | 3,800 |
| Jun 5, 2024 | 1,137.00 | 1,146.00 | 1,128.00 | 1,138.00 | 1,086.10 | 9,300 |
| Jun 4, 2024 | 1,142.00 | 1,161.00 | 1,142.00 | 1,150.00 | 1,097.55 | 7,000 |
| Jun 3, 2024 | 1,158.00 | 1,178.00 | 1,151.00 | 1,154.00 | 1,101.37 | 5,000 |
| May 31, 2024 | 1,159.00 | 1,187.00 | 1,158.00 | 1,163.00 | 1,109.96 | 13,100 |
| May 30, 2024 | 1,136.00 | 1,163.00 | 1,136.00 | 1,161.00 | 1,108.05 | 5,700 |
| May 29, 2024 | 1,141.00 | 1,163.00 | 1,138.00 | 1,151.00 | 1,098.51 | 4,400 |
| May 28, 2024 | 1,156.00 | 1,166.00 | 1,150.00 | 1,152.00 | 1,099.46 | 4,300 |
| May 27, 2024 | 1,144.00 | 1,170.00 | 1,142.00 | 1,152.00 | 1,099.46 | 9,000 |
| May 24, 2024 | 1,144.00 | 1,144.00 | 1,130.00 | 1,133.00 | 1,081.33 | 8,700 |
| May 23, 2024 | 1,141.00 | 1,146.00 | 1,116.00 | 1,146.00 | 1,093.73 | 6,800 |
| May 22, 2024 | 1,130.00 | 1,139.00 | 1,125.00 | 1,138.00 | 1,086.10 | 4,800 |
| May 21, 2024 | 1,124.00 | 1,139.00 | 1,120.00 | 1,130.00 | 1,078.46 | 5,500 |
| May 20, 2024 | 1,121.00 | 1,136.00 | 1,111.00 | 1,129.00 | 1,077.51 | 5,300 |
| May 17, 2024 | 1,109.00 | 1,125.00 | 1,109.00 | 1,121.00 | 1,069.87 | 2,100 |
| May 16, 2024 | 1,103.00 | 1,125.00 | 1,099.00 | 1,117.00 | 1,066.06 | 10,300 |
| May 15, 2024 | 1,155.00 | 1,158.00 | 1,103.00 | 1,106.00 | 1,055.56 | 19,500 |
| May 14, 2024 | 1,146.00 | 1,155.00 | 1,137.00 | 1,155.00 | 1,102.32 | 18,000 |
| May 13, 2024 | 1,184.00 | 1,184.00 | 1,128.00 | 1,150.00 | 1,097.55 | 23,200 |
| May 10, 2024 | 1,217.00 | 1,217.00 | 1,173.00 | 1,173.00 | 1,119.50 | 15,300 |
| May 9, 2024 | 1,192.00 | 1,226.00 | 1,192.00 | 1,222.00 | 1,166.27 | 19,800 |
| May 8, 2024 | 1,190.00 | 1,199.00 | 1,186.00 | 1,190.00 | 1,135.73 | 8,200 |
| May 7, 2024 | 1,193.00 | 1,198.00 | 1,181.00 | 1,194.00 | 1,139.55 | 13,300 |
| May 2, 2024 | 1,184.00 | 1,197.00 | 1,183.00 | 1,190.00 | 1,135.73 | 11,900 |
| May 1, 2024 | 1,189.00 | 1,197.00 | 1,181.00 | 1,184.00 | 1,130.00 | 18,400 |
| Apr 30, 2024 | 1,173.00 | 1,194.00 | 1,156.00 | 1,190.00 | 1,135.73 | 46,500 |
Related Tickers
6KF.DU Auto Partner SA
4.4150
+1.38%
6KF.MU Auto Partner SA
4.3900
+1.50%
6592.T Mabuchi Motor Co., Ltd.
2,185.50
+2.51%
ZIL2.F ElringKlinger AG
4.8600
+3.51%
PIERCE.ST Pierce Group AB (publ)
10.30
+9.57%
7GA.BE Gestamp Automocion
2.6080
-0.76%
PVL.PA Plastiques du Val de Loire
1.1000
-1.35%
VBX.F Voltabox AG
3.1300
+4.33%
CAR.L Carclo plc
30.10
+5.80%
BREm.XC