Tokyo - Delayed Quote JPY
Yushin Company (6482.T)
613.00
+8.00
+(1.32%)
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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 610.00 | 615.00 | 608.00 | 613.00 | 613.00 | 12,900 |
| May 22, 2025 | 608.00 | 613.00 | 605.00 | 605.00 | 605.00 | 18,900 |
| May 21, 2025 | 603.00 | 615.00 | 603.00 | 615.00 | 615.00 | 24,100 |
| May 20, 2025 | 622.00 | 627.00 | 605.00 | 605.00 | 605.00 | 22,400 |
| May 19, 2025 | 612.00 | 631.00 | 612.00 | 625.00 | 625.00 | 23,300 |
| May 16, 2025 | 618.00 | 623.00 | 607.00 | 616.00 | 616.00 | 40,700 |
| May 15, 2025 | 638.00 | 639.00 | 623.00 | 627.00 | 627.00 | 24,700 |
| May 14, 2025 | 638.00 | 638.00 | 615.00 | 629.00 | 629.00 | 35,100 |
| May 13, 2025 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 11,000 |
| May 12, 2025 | 635.00 | 640.00 | 629.00 | 635.00 | 635.00 | 12,400 |
| May 9, 2025 | 625.00 | 638.00 | 624.00 | 630.00 | 630.00 | 29,600 |
| May 8, 2025 | 624.00 | 629.00 | 620.00 | 624.00 | 624.00 | 12,800 |
| May 7, 2025 | 621.00 | 631.00 | 613.00 | 624.00 | 624.00 | 16,800 |
| May 2, 2025 | 623.00 | 629.00 | 622.00 | 623.00 | 623.00 | 17,100 |
| May 1, 2025 | 635.00 | 635.00 | 621.00 | 626.00 | 626.00 | 14,500 |
| Apr 30, 2025 | 634.00 | 638.00 | 624.00 | 638.00 | 638.00 | 30,400 |
| Apr 28, 2025 | 628.00 | 638.00 | 620.00 | 638.00 | 638.00 | 24,000 |
| Apr 25, 2025 | 639.00 | 640.00 | 624.00 | 626.00 | 626.00 | 16,600 |
| Apr 24, 2025 | 632.00 | 642.00 | 629.00 | 640.00 | 640.00 | 36,100 |
| Apr 23, 2025 | 630.00 | 633.00 | 619.00 | 627.00 | 627.00 | 20,900 |
| Apr 22, 2025 | 619.00 | 628.00 | 616.00 | 627.00 | 627.00 | 20,300 |
| Apr 21, 2025 | 613.00 | 620.00 | 611.00 | 613.00 | 613.00 | 9,500 |
| Apr 18, 2025 | 603.00 | 623.00 | 597.00 | 619.00 | 619.00 | 47,700 |
| Apr 17, 2025 | 599.00 | 604.00 | 598.00 | 598.00 | 598.00 | 6,500 |
| Apr 16, 2025 | 605.00 | 605.00 | 592.00 | 592.00 | 592.00 | 18,000 |
| Apr 15, 2025 | 605.00 | 615.00 | 590.00 | 607.00 | 607.00 | 34,900 |
| Apr 14, 2025 | 595.00 | 605.00 | 593.00 | 595.00 | 595.00 | 15,500 |
| Apr 11, 2025 | 576.00 | 597.00 | 561.00 | 592.00 | 592.00 | 30,300 |
| Apr 10, 2025 | 599.00 | 599.00 | 579.00 | 586.00 | 586.00 | 29,600 |
| Apr 9, 2025 | 566.00 | 573.00 | 551.00 | 559.00 | 559.00 | 34,800 |
| Apr 8, 2025 | 577.00 | 597.00 | 563.00 | 576.00 | 576.00 | 43,700 |
| Apr 7, 2025 | 577.00 | 585.00 | 550.00 | 550.00 | 550.00 | 58,600 |
| Apr 4, 2025 | 634.00 | 634.00 | 591.00 | 596.00 | 596.00 | 53,800 |
| Apr 3, 2025 | 641.00 | 649.00 | 636.00 | 637.00 | 637.00 | 25,600 |
| Apr 2, 2025 | 651.00 | 660.00 | 644.00 | 660.00 | 660.00 | 41,300 |
| Apr 1, 2025 | 650.00 | 653.00 | 641.00 | 641.00 | 641.00 | 16,800 |
| Mar 31, 2025 | 656.00 | 656.00 | 640.00 | 640.00 | 640.00 | 30,000 |
| Mar 28, 2025 | 10 Dividend | |||||
| Mar 28, 2025 | 673.00 | 678.00 | 657.00 | 660.00 | 660.00 | 28,300 |
| Mar 27, 2025 | 680.00 | 683.00 | 671.00 | 683.00 | 673.00 | 28,100 |
| Mar 26, 2025 | 679.00 | 682.00 | 673.00 | 681.00 | 671.03 | 26,600 |
| Mar 25, 2025 | 677.00 | 679.00 | 670.00 | 674.00 | 664.13 | 14,800 |
| Mar 24, 2025 | 680.00 | 680.00 | 667.00 | 667.00 | 657.23 | 18,800 |
| Mar 21, 2025 | 675.00 | 679.00 | 671.00 | 676.00 | 666.10 | 16,200 |
| Mar 19, 2025 | 675.00 | 683.00 | 670.00 | 676.00 | 666.10 | 24,500 |
| Mar 18, 2025 | 673.00 | 683.00 | 673.00 | 675.00 | 665.12 | 16,500 |
| Mar 17, 2025 | 673.00 | 683.00 | 673.00 | 673.00 | 663.15 | 14,900 |
| Mar 14, 2025 | 674.00 | 678.00 | 669.00 | 670.00 | 660.19 | 23,900 |
| Mar 13, 2025 | 664.00 | 678.00 | 664.00 | 675.00 | 665.12 | 21,500 |
| Mar 12, 2025 | 659.00 | 670.00 | 657.00 | 667.00 | 657.23 | 17,800 |
| Mar 11, 2025 | 657.00 | 663.00 | 656.00 | 659.00 | 649.35 | 19,900 |
| Mar 10, 2025 | 660.00 | 672.00 | 658.00 | 663.00 | 653.29 | 21,600 |
| Mar 7, 2025 | 663.00 | 664.00 | 646.00 | 660.00 | 650.34 | 29,800 |
| Mar 6, 2025 | 661.00 | 669.00 | 660.00 | 664.00 | 654.28 | 27,700 |
| Mar 5, 2025 | 644.00 | 660.00 | 643.00 | 658.00 | 648.37 | 23,200 |
| Mar 4, 2025 | 649.00 | 649.00 | 640.00 | 643.00 | 633.59 | 15,700 |
| Mar 3, 2025 | 642.00 | 647.00 | 637.00 | 645.00 | 635.56 | 14,300 |
| Feb 28, 2025 | 645.00 | 645.00 | 632.00 | 632.00 | 622.75 | 18,500 |
| Feb 27, 2025 | 635.00 | 644.00 | 635.00 | 644.00 | 634.57 | 11,600 |
| Feb 26, 2025 | 640.00 | 640.00 | 630.00 | 635.00 | 625.70 | 31,300 |
| Feb 25, 2025 | 649.00 | 649.00 | 636.00 | 641.00 | 631.61 | 25,000 |
| Feb 21, 2025 | 649.00 | 649.00 | 635.00 | 641.00 | 631.61 | 33,600 |
| Feb 20, 2025 | 651.00 | 655.00 | 647.00 | 649.00 | 639.50 | 16,600 |
| Feb 19, 2025 | 654.00 | 657.00 | 649.00 | 654.00 | 644.42 | 10,600 |
| Feb 18, 2025 | 652.00 | 655.00 | 643.00 | 652.00 | 642.45 | 28,400 |
| Feb 17, 2025 | 661.00 | 670.00 | 654.00 | 655.00 | 645.41 | 28,100 |
| Feb 14, 2025 | 685.00 | 685.00 | 661.00 | 661.00 | 651.32 | 27,900 |
| Feb 13, 2025 | 678.00 | 686.00 | 674.00 | 685.00 | 674.97 | 17,100 |
| Feb 12, 2025 | 679.00 | 679.00 | 669.00 | 670.00 | 660.19 | 13,900 |
| Feb 10, 2025 | 673.00 | 677.00 | 671.00 | 673.00 | 663.15 | 6,900 |
| Feb 7, 2025 | 681.00 | 685.00 | 663.00 | 676.00 | 666.10 | 33,000 |
| Feb 6, 2025 | 673.00 | 681.00 | 672.00 | 681.00 | 671.03 | 8,400 |
| Feb 5, 2025 | 666.00 | 676.00 | 666.00 | 667.00 | 657.23 | 11,900 |
| Feb 4, 2025 | 663.00 | 670.00 | 662.00 | 664.00 | 654.28 | 14,000 |
| Feb 3, 2025 | 680.00 | 680.00 | 662.00 | 662.00 | 652.31 | 26,700 |
| Jan 31, 2025 | 686.00 | 691.00 | 682.00 | 688.00 | 677.93 | 8,100 |
| Jan 30, 2025 | 683.00 | 693.00 | 682.00 | 684.00 | 673.99 | 28,200 |
| Jan 29, 2025 | 703.00 | 704.00 | 686.00 | 686.00 | 675.96 | 16,000 |
| Jan 28, 2025 | 699.00 | 703.00 | 695.00 | 703.00 | 692.71 | 22,000 |
| Jan 27, 2025 | 696.00 | 701.00 | 692.00 | 699.00 | 688.77 | 19,100 |
| Jan 24, 2025 | 687.00 | 694.00 | 672.00 | 689.00 | 678.91 | 30,200 |
| Jan 23, 2025 | 695.00 | 696.00 | 680.00 | 682.00 | 672.01 | 40,700 |
| Jan 22, 2025 | 665.00 | 697.00 | 663.00 | 695.00 | 684.82 | 64,300 |
| Jan 21, 2025 | 660.00 | 667.00 | 659.00 | 664.00 | 654.28 | 14,200 |
| Jan 20, 2025 | 656.00 | 661.00 | 655.00 | 657.00 | 647.38 | 21,600 |
| Jan 17, 2025 | 646.00 | 659.00 | 646.00 | 650.00 | 640.48 | 20,500 |
| Jan 16, 2025 | 660.00 | 660.00 | 646.00 | 646.00 | 636.54 | 20,000 |
| Jan 15, 2025 | 646.00 | 657.00 | 646.00 | 655.00 | 645.41 | 15,800 |
| Jan 14, 2025 | 649.00 | 651.00 | 641.00 | 647.00 | 637.53 | 35,200 |
| Jan 10, 2025 | 643.00 | 649.00 | 643.00 | 649.00 | 639.50 | 12,000 |
| Jan 9, 2025 | 649.00 | 650.00 | 644.00 | 646.00 | 636.54 | 33,800 |
| Jan 8, 2025 | 648.00 | 655.00 | 648.00 | 649.00 | 639.50 | 13,100 |
| Jan 7, 2025 | 656.00 | 656.00 | 647.00 | 651.00 | 641.47 | 29,600 |
| Jan 6, 2025 | 663.00 | 663.00 | 654.00 | 654.00 | 644.42 | 27,000 |
| Dec 30, 2024 | 666.00 | 666.00 | 662.00 | 662.00 | 652.31 | 14,100 |
| Dec 27, 2024 | 660.00 | 666.00 | 660.00 | 666.00 | 656.25 | 23,800 |
| Dec 26, 2024 | 658.00 | 662.00 | 649.00 | 658.00 | 648.37 | 49,700 |
| Dec 25, 2024 | 655.00 | 658.00 | 649.00 | 658.00 | 648.37 | 25,000 |
| Dec 24, 2024 | 652.00 | 652.00 | 647.00 | 648.00 | 638.51 | 10,900 |
| Dec 23, 2024 | 652.00 | 655.00 | 648.00 | 653.00 | 643.44 | 27,600 |
| Dec 20, 2024 | 667.00 | 667.00 | 652.00 | 652.00 | 642.45 | 17,200 |
| Dec 19, 2024 | 654.00 | 661.00 | 652.00 | 661.00 | 651.32 | 8,200 |
| Dec 18, 2024 | 666.00 | 666.00 | 655.00 | 655.00 | 645.41 | 24,100 |
| Dec 17, 2024 | 666.00 | 669.00 | 662.00 | 662.00 | 652.31 | 10,200 |
| Dec 16, 2024 | 680.00 | 680.00 | 666.00 | 667.00 | 657.23 | 24,100 |
| Dec 13, 2024 | 680.00 | 681.00 | 673.00 | 680.00 | 670.04 | 30,300 |
| Dec 12, 2024 | 684.00 | 684.00 | 675.00 | 678.00 | 668.07 | 26,500 |
| Dec 11, 2024 | 680.00 | 683.00 | 675.00 | 677.00 | 667.09 | 15,900 |
| Dec 10, 2024 | 684.00 | 684.00 | 678.00 | 680.00 | 670.04 | 10,100 |
| Dec 9, 2024 | 682.00 | 682.00 | 677.00 | 682.00 | 672.01 | 13,300 |
| Dec 6, 2024 | 677.00 | 683.00 | 671.00 | 683.00 | 673.00 | 16,000 |
| Dec 5, 2024 | 664.00 | 676.00 | 664.00 | 675.00 | 665.12 | 15,400 |
| Dec 4, 2024 | 672.00 | 674.00 | 658.00 | 659.00 | 649.35 | 29,400 |
| Dec 3, 2024 | 669.00 | 683.00 | 669.00 | 682.00 | 672.01 | 28,800 |
| Dec 2, 2024 | 674.00 | 674.00 | 667.00 | 670.00 | 660.19 | 10,800 |
| Nov 29, 2024 | 679.00 | 682.00 | 668.00 | 677.00 | 667.09 | 12,500 |
| Nov 28, 2024 | 664.00 | 683.00 | 664.00 | 683.00 | 673.00 | 21,900 |
| Nov 27, 2024 | 672.00 | 677.00 | 662.00 | 664.00 | 654.28 | 11,700 |
| Nov 26, 2024 | 671.00 | 679.00 | 667.00 | 673.00 | 663.15 | 17,700 |
| Nov 25, 2024 | 684.00 | 684.00 | 667.00 | 675.00 | 665.12 | 27,200 |
| Nov 22, 2024 | 674.00 | 680.00 | 670.00 | 680.00 | 670.04 | 17,000 |
| Nov 21, 2024 | 659.00 | 673.00 | 659.00 | 672.00 | 662.16 | 15,100 |
| Nov 20, 2024 | 669.00 | 673.00 | 661.00 | 661.00 | 651.32 | 10,900 |
| Nov 19, 2024 | 659.00 | 669.00 | 655.00 | 669.00 | 659.20 | 7,600 |
| Nov 18, 2024 | 649.00 | 658.00 | 648.00 | 654.00 | 644.42 | 15,500 |
| Nov 15, 2024 | 660.00 | 662.00 | 652.00 | 658.00 | 648.37 | 11,300 |
| Nov 14, 2024 | 666.00 | 675.00 | 660.00 | 660.00 | 650.34 | 15,600 |
| Nov 13, 2024 | 664.00 | 673.00 | 662.00 | 667.00 | 657.23 | 11,200 |
| Nov 12, 2024 | 666.00 | 673.00 | 664.00 | 664.00 | 654.28 | 14,000 |
| Nov 11, 2024 | 659.00 | 672.00 | 655.00 | 672.00 | 662.16 | 22,000 |
| Nov 8, 2024 | 672.00 | 672.00 | 661.00 | 661.00 | 651.32 | 19,700 |
| Nov 7, 2024 | 662.00 | 680.00 | 662.00 | 664.00 | 654.28 | 18,700 |
| Nov 6, 2024 | 675.00 | 675.00 | 661.00 | 662.00 | 652.31 | 16,700 |
| Nov 5, 2024 | 662.00 | 673.00 | 660.00 | 673.00 | 663.15 | 15,300 |
| Nov 1, 2024 | 655.00 | 662.00 | 652.00 | 662.00 | 652.31 | 13,800 |
| Oct 31, 2024 | 673.00 | 673.00 | 661.00 | 665.00 | 655.26 | 35,100 |
| Oct 30, 2024 | 667.00 | 681.00 | 662.00 | 676.00 | 666.10 | 202,900 |
| Oct 29, 2024 | 660.00 | 666.00 | 656.00 | 661.00 | 651.32 | 30,700 |
| Oct 28, 2024 | 646.00 | 660.00 | 646.00 | 660.00 | 650.34 | 15,500 |
| Oct 25, 2024 | 658.00 | 658.00 | 646.00 | 646.00 | 636.54 | 24,100 |
| Oct 24, 2024 | 658.00 | 660.00 | 655.00 | 657.00 | 647.38 | 27,600 |
| Oct 23, 2024 | 665.00 | 666.00 | 657.00 | 657.00 | 647.38 | 21,500 |
| Oct 22, 2024 | 673.00 | 673.00 | 660.00 | 661.00 | 651.32 | 29,900 |
| Oct 21, 2024 | 672.00 | 674.00 | 668.00 | 670.00 | 660.19 | 27,500 |
| Oct 18, 2024 | 665.00 | 669.00 | 662.00 | 668.00 | 658.22 | 37,500 |
| Oct 17, 2024 | 665.00 | 665.00 | 661.00 | 664.00 | 654.28 | 17,600 |
| Oct 16, 2024 | 656.00 | 665.00 | 656.00 | 664.00 | 654.28 | 32,200 |
| Oct 15, 2024 | 663.00 | 665.00 | 657.00 | 662.00 | 652.31 | 45,500 |
| Oct 11, 2024 | 654.00 | 658.00 | 653.00 | 653.00 | 643.44 | 24,000 |
| Oct 10, 2024 | 650.00 | 657.00 | 646.00 | 657.00 | 647.38 | 26,600 |
| Oct 9, 2024 | 647.00 | 654.00 | 647.00 | 649.00 | 639.50 | 33,700 |
| Oct 8, 2024 | 657.00 | 663.00 | 643.00 | 644.00 | 634.57 | 28,800 |
| Oct 7, 2024 | 659.00 | 666.00 | 657.00 | 665.00 | 655.26 | 18,600 |
| Oct 4, 2024 | 658.00 | 662.00 | 655.00 | 658.00 | 648.37 | 14,500 |
| Oct 3, 2024 | 657.00 | 664.00 | 655.00 | 658.00 | 648.37 | 13,000 |
| Oct 2, 2024 | 645.00 | 652.00 | 645.00 | 647.00 | 637.53 | 13,100 |
| Oct 1, 2024 | 647.00 | 658.00 | 647.00 | 655.00 | 645.41 | 13,700 |
| Sep 30, 2024 | 647.00 | 653.00 | 642.00 | 646.00 | 636.54 | 20,500 |
| Sep 27, 2024 | 10 Dividend | |||||
| Sep 27, 2024 | 669.00 | 669.00 | 652.00 | 657.00 | 647.38 | 25,100 |
| Sep 26, 2024 | 659.00 | 669.00 | 655.00 | 669.00 | 649.35 | 46,800 |
| Sep 25, 2024 | 650.00 | 655.00 | 644.00 | 654.00 | 634.79 | 36,800 |
| Sep 24, 2024 | 641.00 | 647.00 | 641.00 | 647.00 | 628.00 | 16,400 |
| Sep 20, 2024 | 639.00 | 643.00 | 634.00 | 639.00 | 620.23 | 32,500 |
| Sep 19, 2024 | 642.00 | 642.00 | 631.00 | 633.00 | 614.41 | 21,500 |
| Sep 18, 2024 | 634.00 | 635.00 | 629.00 | 635.00 | 616.35 | 13,700 |
| Sep 17, 2024 | 630.00 | 631.00 | 624.00 | 631.00 | 612.47 | 25,800 |
| Sep 13, 2024 | 627.00 | 628.00 | 622.00 | 623.00 | 604.70 | 23,200 |
| Sep 12, 2024 | 622.00 | 627.00 | 619.00 | 621.00 | 602.76 | 18,100 |
| Sep 11, 2024 | 625.00 | 625.00 | 606.00 | 613.00 | 595.00 | 40,300 |
| Sep 10, 2024 | 626.00 | 628.00 | 621.00 | 624.00 | 605.67 | 15,500 |
| Sep 9, 2024 | 623.00 | 632.00 | 619.00 | 625.00 | 606.64 | 38,700 |
| Sep 6, 2024 | 633.00 | 633.00 | 624.00 | 627.00 | 608.58 | 28,200 |
| Sep 5, 2024 | 634.00 | 638.00 | 629.00 | 632.00 | 613.44 | 22,300 |
| Sep 4, 2024 | 644.00 | 648.00 | 629.00 | 633.00 | 614.41 | 60,200 |
| Sep 3, 2024 | 654.00 | 655.00 | 643.00 | 647.00 | 628.00 | 27,500 |
| Sep 2, 2024 | 663.00 | 663.00 | 645.00 | 649.00 | 629.94 | 24,500 |
| Aug 30, 2024 | 651.00 | 659.00 | 651.00 | 658.00 | 638.67 | 16,200 |
| Aug 29, 2024 | 655.00 | 656.00 | 647.00 | 649.00 | 629.94 | 9,400 |
| Aug 28, 2024 | 654.00 | 656.00 | 650.00 | 655.00 | 635.76 | 9,100 |
| Aug 27, 2024 | 649.00 | 656.00 | 649.00 | 656.00 | 636.73 | 10,100 |
| Aug 26, 2024 | 652.00 | 652.00 | 645.00 | 650.00 | 630.91 | 16,600 |
| Aug 23, 2024 | 657.00 | 657.00 | 651.00 | 653.00 | 633.82 | 19,300 |
| Aug 22, 2024 | 654.00 | 655.00 | 648.00 | 654.00 | 634.79 | 23,100 |
| Aug 21, 2024 | 658.00 | 664.00 | 650.00 | 652.00 | 632.85 | 28,800 |
| Aug 20, 2024 | 662.00 | 664.00 | 655.00 | 664.00 | 644.50 | 18,100 |
| Aug 19, 2024 | 652.00 | 664.00 | 652.00 | 660.00 | 640.62 | 23,200 |
| Aug 16, 2024 | 653.00 | 660.00 | 649.00 | 652.00 | 632.85 | 36,600 |
| Aug 15, 2024 | 645.00 | 654.00 | 638.00 | 647.00 | 628.00 | 41,700 |
| Aug 14, 2024 | 645.00 | 650.00 | 635.00 | 643.00 | 624.11 | 35,700 |
| Aug 13, 2024 | 644.00 | 644.00 | 630.00 | 639.00 | 620.23 | 30,800 |
| Aug 9, 2024 | 651.00 | 665.00 | 641.00 | 647.00 | 628.00 | 42,400 |
| Aug 8, 2024 | 630.00 | 650.00 | 630.00 | 641.00 | 622.17 | 26,900 |
| Aug 7, 2024 | 622.00 | 647.00 | 622.00 | 632.00 | 613.44 | 42,900 |
| Aug 6, 2024 | 602.00 | 641.00 | 602.00 | 631.00 | 612.47 | 66,600 |
| Aug 5, 2024 | 652.00 | 652.00 | 602.00 | 605.00 | 587.23 | 129,500 |
| Aug 2, 2024 | 683.00 | 684.00 | 661.00 | 661.00 | 641.59 | 74,100 |
| Aug 1, 2024 | 710.00 | 710.00 | 685.00 | 689.00 | 668.76 | 26,800 |
| Jul 31, 2024 | 696.00 | 712.00 | 690.00 | 712.00 | 691.09 | 28,400 |
| Jul 30, 2024 | 706.00 | 707.00 | 695.00 | 697.00 | 676.53 | 29,300 |
| Jul 29, 2024 | 696.00 | 707.00 | 696.00 | 706.00 | 685.26 | 14,700 |
| Jul 26, 2024 | 691.00 | 693.00 | 689.00 | 691.00 | 670.71 | 13,400 |
| Jul 25, 2024 | 698.00 | 700.00 | 690.00 | 691.00 | 670.71 | 37,900 |
| Jul 24, 2024 | 709.00 | 709.00 | 698.00 | 698.00 | 677.50 | 30,900 |
| Jul 23, 2024 | 707.00 | 716.00 | 707.00 | 711.00 | 690.12 | 6,500 |
| Jul 22, 2024 | 715.00 | 718.00 | 707.00 | 707.00 | 686.24 | 20,500 |
| Jul 19, 2024 | 724.00 | 727.00 | 714.00 | 718.00 | 696.91 | 21,200 |
| Jul 18, 2024 | 733.00 | 738.00 | 724.00 | 724.00 | 702.74 | 21,700 |
| Jul 17, 2024 | 740.00 | 743.00 | 734.00 | 735.00 | 713.41 | 18,300 |
| Jul 16, 2024 | 738.00 | 744.00 | 732.00 | 732.00 | 710.50 | 21,400 |
| Jul 12, 2024 | 749.00 | 749.00 | 740.00 | 740.00 | 718.27 | 26,200 |
| Jul 11, 2024 | 746.00 | 748.00 | 737.00 | 745.00 | 723.12 | 31,900 |
| Jul 10, 2024 | 728.00 | 745.00 | 723.00 | 745.00 | 723.12 | 59,800 |
| Jul 9, 2024 | 746.00 | 746.00 | 731.00 | 740.00 | 718.27 | 35,000 |
| Jul 8, 2024 | 742.00 | 744.00 | 736.00 | 737.00 | 715.35 | 21,100 |
| Jul 5, 2024 | 750.00 | 750.00 | 739.00 | 747.00 | 725.06 | 17,500 |
| Jul 4, 2024 | 751.00 | 751.00 | 741.00 | 750.00 | 727.97 | 16,100 |
| Jul 3, 2024 | 750.00 | 750.00 | 742.00 | 750.00 | 727.97 | 24,900 |
| Jul 2, 2024 | 757.00 | 757.00 | 745.00 | 750.00 | 727.97 | 20,800 |
| Jul 1, 2024 | 754.00 | 758.00 | 744.00 | 750.00 | 727.97 | 16,500 |
| Jun 28, 2024 | 758.00 | 758.00 | 747.00 | 754.00 | 731.85 | 18,900 |
| Jun 27, 2024 | 762.00 | 762.00 | 751.00 | 759.00 | 736.71 | 18,900 |
| Jun 26, 2024 | 765.00 | 765.00 | 757.00 | 762.00 | 739.62 | 38,400 |
| Jun 25, 2024 | 739.00 | 765.00 | 738.00 | 765.00 | 742.53 | 68,800 |
| Jun 24, 2024 | 724.00 | 737.00 | 723.00 | 734.00 | 712.44 | 31,200 |
| Jun 21, 2024 | 730.00 | 737.00 | 723.00 | 723.00 | 701.77 | 29,000 |
| Jun 20, 2024 | 730.00 | 737.00 | 725.00 | 736.00 | 714.38 | 28,200 |
| Jun 19, 2024 | 728.00 | 733.00 | 726.00 | 733.00 | 711.47 | 22,400 |
| Jun 18, 2024 | 718.00 | 727.00 | 718.00 | 727.00 | 705.65 | 19,400 |
| Jun 17, 2024 | 714.00 | 719.00 | 704.00 | 714.00 | 693.03 | 14,200 |
| Jun 14, 2024 | 710.00 | 724.00 | 703.00 | 719.00 | 697.88 | 31,600 |
| Jun 13, 2024 | 713.00 | 714.00 | 702.00 | 709.00 | 688.18 | 32,400 |
| Jun 12, 2024 | 720.00 | 724.00 | 713.00 | 713.00 | 692.06 | 9,600 |
| Jun 11, 2024 | 724.00 | 725.00 | 714.00 | 725.00 | 703.71 | 27,700 |
| Jun 10, 2024 | 709.00 | 721.00 | 705.00 | 721.00 | 699.82 | 21,000 |
| Jun 7, 2024 | 712.00 | 715.00 | 705.00 | 705.00 | 684.29 | 10,200 |
| Jun 6, 2024 | 713.00 | 716.00 | 707.00 | 711.00 | 690.12 | 11,000 |
| Jun 5, 2024 | 721.00 | 721.00 | 710.00 | 710.00 | 689.15 | 12,700 |
| Jun 4, 2024 | 719.00 | 725.00 | 719.00 | 721.00 | 699.82 | 11,900 |
| Jun 3, 2024 | 722.00 | 727.00 | 719.00 | 725.00 | 703.71 | 13,000 |
| May 31, 2024 | 712.00 | 724.00 | 712.00 | 724.00 | 702.74 | 11,200 |
| May 30, 2024 | 700.00 | 717.00 | 700.00 | 717.00 | 695.94 | 24,300 |
| May 29, 2024 | 730.00 | 730.00 | 704.00 | 704.00 | 683.32 | 13,400 |
| May 28, 2024 | 724.00 | 730.00 | 714.00 | 729.00 | 707.59 | 31,500 |
| May 27, 2024 | 733.00 | 733.00 | 718.00 | 722.00 | 700.79 | 11,200 |
| May 24, 2024 | 727.00 | 736.00 | 720.00 | 734.00 | 712.44 | 62,300 |
| May 23, 2024 | 712.00 | 726.00 | 712.00 | 719.00 | 697.88 | 38,000 |
Related Tickers
6381.T ANEST IWATA Corporation
1,404.00
+0.57%
6486.T Eagle Industry Co.,Ltd.
1,848.00
-0.32%
001277.SZ ZHENGZHOU SUDA IND
38.22
-1.72%
136150.KQ WONILTNI
26,750.00
-6.14%
603988.SS SEC Electric Machinery Co., Ltd.
21.43
-4.84%
688420.SS Tianjin Meiteng Technology Co., Ltd
22.21
-0.18%
600416.SS XIANG ELECTRIC
10.60
+1.34%
600482.SS CHINA POWER
21.58
-0.87%
000922.SZ Harbin Electric Corporation Jiamusi Electric Machine CO.,Ltd
10.64
-0.09%
8074.T Yuasa Trading Co., Ltd.
4,455.00
+0.79%