Tokyo - Delayed Quote JPY
FDK Corporation (6955.T)
377.00
+4.00
+(1.07%)
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 30, 2025 | 371.00 | 379.00 | 369.00 | 377.00 | 377.00 | 65,300 |
| May 29, 2025 | 366.00 | 373.00 | 366.00 | 373.00 | 373.00 | 39,000 |
| May 28, 2025 | 368.00 | 370.00 | 366.00 | 366.00 | 366.00 | 28,700 |
| May 27, 2025 | 366.00 | 368.00 | 364.00 | 368.00 | 368.00 | 18,900 |
| May 26, 2025 | 366.00 | 369.00 | 365.00 | 365.00 | 365.00 | 51,600 |
| May 23, 2025 | 371.00 | 373.00 | 367.00 | 367.00 | 367.00 | 38,800 |
| May 22, 2025 | 377.00 | 377.00 | 369.00 | 373.00 | 373.00 | 48,100 |
| May 21, 2025 | 379.00 | 384.00 | 377.00 | 377.00 | 377.00 | 63,800 |
| May 20, 2025 | 379.00 | 382.00 | 376.00 | 378.00 | 378.00 | 64,600 |
| May 19, 2025 | 385.00 | 386.00 | 378.00 | 379.00 | 379.00 | 83,500 |
| May 16, 2025 | 391.00 | 391.00 | 382.00 | 385.00 | 385.00 | 99,700 |
| May 15, 2025 | 372.00 | 394.00 | 372.00 | 393.00 | 393.00 | 131,900 |
| May 14, 2025 | 376.00 | 379.00 | 370.00 | 376.00 | 376.00 | 71,100 |
| May 13, 2025 | 385.00 | 385.00 | 374.00 | 374.00 | 374.00 | 123,100 |
| May 12, 2025 | 384.00 | 388.00 | 378.00 | 379.00 | 379.00 | 226,200 |
| May 9, 2025 | 379.00 | 383.00 | 377.00 | 379.00 | 379.00 | 47,200 |
| May 8, 2025 | 383.00 | 383.00 | 378.00 | 378.00 | 378.00 | 65,500 |
| May 7, 2025 | 379.00 | 385.00 | 377.00 | 383.00 | 383.00 | 84,800 |
| May 2, 2025 | 381.00 | 383.00 | 377.00 | 378.00 | 378.00 | 119,700 |
| May 1, 2025 | 379.00 | 386.00 | 374.00 | 381.00 | 381.00 | 199,400 |
| Apr 30, 2025 | 367.00 | 390.00 | 360.00 | 381.00 | 381.00 | 870,300 |
| Apr 28, 2025 | 356.00 | 357.00 | 348.00 | 351.00 | 351.00 | 297,300 |
| Apr 25, 2025 | 362.00 | 363.00 | 355.00 | 355.00 | 355.00 | 228,700 |
| Apr 24, 2025 | 365.00 | 365.00 | 355.00 | 358.00 | 358.00 | 825,100 |
| Apr 23, 2025 | 366.00 | 392.00 | 365.00 | 391.00 | 391.00 | 612,200 |
| Apr 22, 2025 | 360.00 | 363.00 | 356.00 | 358.00 | 358.00 | 163,100 |
| Apr 21, 2025 | 355.00 | 363.00 | 355.00 | 361.00 | 361.00 | 111,500 |
| Apr 18, 2025 | 359.00 | 361.00 | 352.00 | 360.00 | 360.00 | 182,800 |
| Apr 17, 2025 | 358.00 | 364.00 | 353.00 | 357.00 | 357.00 | 230,400 |
| Apr 16, 2025 | 395.00 | 397.00 | 361.00 | 365.00 | 365.00 | 1,105,300 |
| Apr 15, 2025 | 356.00 | 362.00 | 355.00 | 360.00 | 360.00 | 101,000 |
| Apr 14, 2025 | 354.00 | 357.00 | 348.00 | 357.00 | 357.00 | 94,600 |
| Apr 11, 2025 | 336.00 | 346.00 | 325.00 | 346.00 | 346.00 | 101,800 |
| Apr 10, 2025 | 346.00 | 350.00 | 336.00 | 339.00 | 339.00 | 116,600 |
| Apr 9, 2025 | 331.00 | 331.00 | 311.00 | 322.00 | 322.00 | 106,700 |
| Apr 8, 2025 | 315.00 | 338.00 | 315.00 | 333.00 | 333.00 | 91,200 |
| Apr 7, 2025 | 320.00 | 327.00 | 308.00 | 309.00 | 309.00 | 213,000 |
| Apr 4, 2025 | 357.00 | 359.00 | 335.00 | 345.00 | 345.00 | 202,100 |
| Apr 3, 2025 | 375.00 | 377.00 | 365.00 | 371.00 | 371.00 | 163,900 |
| Apr 2, 2025 | 398.00 | 398.00 | 391.00 | 391.00 | 391.00 | 41,600 |
| Apr 1, 2025 | 400.00 | 400.00 | 390.00 | 391.00 | 391.00 | 69,200 |
| Mar 31, 2025 | 406.00 | 406.00 | 395.00 | 395.00 | 395.00 | 165,000 |
| Mar 28, 2025 | 408.00 | 409.00 | 406.00 | 407.00 | 407.00 | 51,100 |
| Mar 27, 2025 | 411.00 | 413.00 | 408.00 | 410.00 | 410.00 | 112,000 |
| Mar 26, 2025 | 412.00 | 412.00 | 410.00 | 412.00 | 412.00 | 40,400 |
| Mar 25, 2025 | 407.00 | 413.00 | 406.00 | 412.00 | 412.00 | 90,400 |
| Mar 24, 2025 | 409.00 | 409.00 | 406.00 | 408.00 | 408.00 | 39,400 |
| Mar 21, 2025 | 409.00 | 411.00 | 407.00 | 408.00 | 408.00 | 95,900 |
| Mar 19, 2025 | 406.00 | 410.00 | 406.00 | 407.00 | 407.00 | 93,300 |
| Mar 18, 2025 | 406.00 | 411.00 | 404.00 | 406.00 | 406.00 | 105,200 |
| Mar 17, 2025 | 414.00 | 415.00 | 406.00 | 406.00 | 406.00 | 339,300 |
| Mar 14, 2025 | 424.00 | 425.00 | 418.00 | 419.00 | 419.00 | 57,700 |
| Mar 13, 2025 | 417.00 | 422.00 | 416.00 | 421.00 | 421.00 | 61,900 |
| Mar 12, 2025 | 415.00 | 419.00 | 415.00 | 416.00 | 416.00 | 42,900 |
| Mar 11, 2025 | 415.00 | 418.00 | 412.00 | 415.00 | 415.00 | 259,100 |
| Mar 10, 2025 | 417.00 | 419.00 | 414.00 | 416.00 | 416.00 | 181,200 |
| Mar 7, 2025 | 419.00 | 420.00 | 413.00 | 416.00 | 416.00 | 266,300 |
| Mar 6, 2025 | 420.00 | 423.00 | 419.00 | 421.00 | 421.00 | 120,700 |
| Mar 5, 2025 | 418.00 | 424.00 | 418.00 | 419.00 | 419.00 | 145,700 |
| Mar 4, 2025 | 419.00 | 420.00 | 413.00 | 416.00 | 416.00 | 154,800 |
| Mar 3, 2025 | 425.00 | 427.00 | 419.00 | 419.00 | 419.00 | 317,700 |
| Feb 28, 2025 | 427.00 | 430.00 | 424.00 | 426.00 | 426.00 | 308,300 |
| Feb 27, 2025 | 428.00 | 430.00 | 427.00 | 429.00 | 429.00 | 96,400 |
| Feb 26, 2025 | 432.00 | 432.00 | 425.00 | 430.00 | 430.00 | 291,300 |
| Feb 25, 2025 | 434.00 | 435.00 | 431.00 | 432.00 | 432.00 | 216,100 |
| Feb 21, 2025 | 434.00 | 436.00 | 433.00 | 435.00 | 435.00 | 283,700 |
| Feb 20, 2025 | 437.00 | 438.00 | 433.00 | 434.00 | 434.00 | 263,200 |
| Feb 19, 2025 | 439.00 | 440.00 | 436.00 | 438.00 | 438.00 | 167,700 |
| Feb 18, 2025 | 441.00 | 442.00 | 434.00 | 440.00 | 440.00 | 458,500 |
| Feb 17, 2025 | 443.00 | 443.00 | 435.00 | 440.00 | 440.00 | 368,600 |
| Feb 14, 2025 | 450.00 | 453.00 | 440.00 | 440.00 | 440.00 | 1,639,900 |
| Feb 13, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 28,300 |
| Feb 12, 2025 | 643.00 | 643.00 | 637.00 | 640.00 | 640.00 | 10,800 |
| Feb 10, 2025 | 653.00 | 657.00 | 640.00 | 640.00 | 640.00 | 22,200 |
| Feb 7, 2025 | 659.00 | 661.00 | 653.00 | 653.00 | 653.00 | 19,400 |
| Feb 6, 2025 | 656.00 | 663.00 | 655.00 | 659.00 | 659.00 | 19,200 |
| Feb 5, 2025 | 661.00 | 667.00 | 658.00 | 658.00 | 658.00 | 21,000 |
| Feb 4, 2025 | 654.00 | 673.00 | 654.00 | 661.00 | 661.00 | 58,000 |
| Feb 3, 2025 | 633.00 | 661.00 | 629.00 | 648.00 | 648.00 | 84,400 |
| Jan 31, 2025 | 645.00 | 657.00 | 633.00 | 646.00 | 646.00 | 109,300 |
| Jan 30, 2025 | 685.00 | 692.00 | 636.00 | 645.00 | 645.00 | 244,100 |
| Jan 29, 2025 | 683.00 | 705.00 | 655.00 | 678.00 | 678.00 | 433,900 |
| Jan 28, 2025 | 678.00 | 693.00 | 671.00 | 693.00 | 693.00 | 224,300 |
| Jan 27, 2025 | 680.00 | 680.00 | 669.00 | 679.00 | 679.00 | 77,100 |
| Jan 24, 2025 | 677.00 | 686.00 | 676.00 | 679.00 | 679.00 | 101,400 |
| Jan 23, 2025 | 676.00 | 681.00 | 666.00 | 673.00 | 673.00 | 55,200 |
| Jan 22, 2025 | 681.00 | 681.00 | 664.00 | 673.00 | 673.00 | 70,300 |
| Jan 21, 2025 | 663.00 | 683.00 | 663.00 | 681.00 | 681.00 | 72,800 |
| Jan 20, 2025 | 669.00 | 674.00 | 649.00 | 666.00 | 666.00 | 145,500 |
| Jan 17, 2025 | 658.00 | 674.00 | 643.00 | 669.00 | 669.00 | 126,400 |
| Jan 16, 2025 | 630.00 | 662.00 | 626.00 | 660.00 | 660.00 | 193,800 |
| Jan 15, 2025 | 610.00 | 630.00 | 602.00 | 625.00 | 625.00 | 109,500 |
| Jan 14, 2025 | 589.00 | 618.00 | 580.00 | 609.00 | 609.00 | 93,500 |
| Jan 10, 2025 | 573.00 | 589.00 | 572.00 | 589.00 | 589.00 | 40,100 |
| Jan 9, 2025 | 572.00 | 574.00 | 564.00 | 570.00 | 570.00 | 58,200 |
| Jan 8, 2025 | 596.00 | 596.00 | 569.00 | 575.00 | 575.00 | 174,700 |
| Jan 7, 2025 | 570.00 | 603.00 | 563.00 | 602.00 | 602.00 | 449,100 |
| Jan 6, 2025 | 541.00 | 541.00 | 525.00 | 530.00 | 530.00 | 42,200 |
| Dec 30, 2024 | 518.00 | 532.00 | 518.00 | 532.00 | 532.00 | 44,400 |
| Dec 27, 2024 | 515.00 | 530.00 | 513.00 | 517.00 | 517.00 | 106,100 |
| Dec 26, 2024 | 510.00 | 513.00 | 504.00 | 512.00 | 512.00 | 100,700 |
| Dec 25, 2024 | 504.00 | 512.00 | 500.00 | 509.00 | 509.00 | 103,100 |
| Dec 24, 2024 | 519.00 | 519.00 | 505.00 | 505.00 | 505.00 | 73,700 |
| Dec 23, 2024 | 521.00 | 524.00 | 512.00 | 514.00 | 514.00 | 83,000 |
| Dec 20, 2024 | 530.00 | 533.00 | 523.00 | 523.00 | 523.00 | 58,800 |
| Dec 19, 2024 | 535.00 | 543.00 | 532.00 | 533.00 | 533.00 | 41,500 |
| Dec 18, 2024 | 531.00 | 546.00 | 531.00 | 540.00 | 540.00 | 65,300 |
| Dec 17, 2024 | 534.00 | 545.00 | 529.00 | 531.00 | 531.00 | 102,300 |
| Dec 16, 2024 | 552.00 | 552.00 | 542.00 | 542.00 | 542.00 | 35,200 |
| Dec 13, 2024 | 550.00 | 553.00 | 544.00 | 552.00 | 552.00 | 44,600 |
| Dec 12, 2024 | 560.00 | 561.00 | 552.00 | 554.00 | 554.00 | 63,000 |
| Dec 11, 2024 | 561.00 | 563.00 | 560.00 | 560.00 | 560.00 | 21,500 |
| Dec 10, 2024 | 560.00 | 567.00 | 558.00 | 564.00 | 564.00 | 45,600 |
| Dec 9, 2024 | 574.00 | 577.00 | 567.00 | 570.00 | 570.00 | 48,900 |
| Dec 6, 2024 | 575.00 | 578.00 | 570.00 | 577.00 | 577.00 | 26,200 |
| Dec 5, 2024 | 579.00 | 583.00 | 574.00 | 578.00 | 578.00 | 33,700 |
| Dec 4, 2024 | 582.00 | 583.00 | 571.00 | 580.00 | 580.00 | 22,300 |
| Dec 3, 2024 | 571.00 | 583.00 | 571.00 | 583.00 | 583.00 | 27,700 |
| Dec 2, 2024 | 565.00 | 574.00 | 565.00 | 574.00 | 574.00 | 23,400 |
| Nov 29, 2024 | 565.00 | 570.00 | 563.00 | 563.00 | 563.00 | 7,600 |
| Nov 28, 2024 | 566.00 | 571.00 | 565.00 | 565.00 | 565.00 | 24,300 |
| Nov 27, 2024 | 578.00 | 578.00 | 567.00 | 567.00 | 567.00 | 29,000 |
| Nov 26, 2024 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | 13,700 |
| Nov 25, 2024 | 593.00 | 593.00 | 583.00 | 586.00 | 586.00 | 14,900 |
| Nov 22, 2024 | 587.00 | 594.00 | 586.00 | 588.00 | 588.00 | 11,500 |
| Nov 21, 2024 | 583.00 | 587.00 | 580.00 | 587.00 | 587.00 | 15,100 |
| Nov 20, 2024 | 582.00 | 585.00 | 576.00 | 585.00 | 585.00 | 8,900 |
| Nov 19, 2024 | 575.00 | 587.00 | 575.00 | 579.00 | 579.00 | 19,600 |
| Nov 18, 2024 | 582.00 | 584.00 | 574.00 | 575.00 | 575.00 | 20,500 |
| Nov 15, 2024 | 583.00 | 587.00 | 582.00 | 584.00 | 584.00 | 17,600 |
| Nov 14, 2024 | 600.00 | 607.00 | 585.00 | 585.00 | 585.00 | 25,400 |
| Nov 13, 2024 | 606.00 | 608.00 | 596.00 | 596.00 | 596.00 | 26,100 |
| Nov 12, 2024 | 616.00 | 622.00 | 609.00 | 610.00 | 610.00 | 11,800 |
| Nov 11, 2024 | 610.00 | 619.00 | 604.00 | 619.00 | 619.00 | 24,400 |
| Nov 8, 2024 | 609.00 | 611.00 | 606.00 | 611.00 | 611.00 | 9,900 |
| Nov 7, 2024 | 613.00 | 613.00 | 605.00 | 612.00 | 612.00 | 11,400 |
| Nov 6, 2024 | 614.00 | 627.00 | 606.00 | 606.00 | 606.00 | 42,800 |
| Nov 5, 2024 | 640.00 | 640.00 | 610.00 | 618.00 | 618.00 | 27,400 |
| Nov 1, 2024 | 635.00 | 638.00 | 617.00 | 621.00 | 621.00 | 31,600 |
| Oct 31, 2024 | 625.00 | 649.00 | 625.00 | 639.00 | 639.00 | 133,500 |
| Oct 30, 2024 | 590.00 | 620.00 | 590.00 | 617.00 | 617.00 | 81,900 |
| Oct 29, 2024 | 575.00 | 583.00 | 575.00 | 583.00 | 583.00 | 11,200 |
| Oct 28, 2024 | 567.00 | 579.00 | 567.00 | 579.00 | 579.00 | 14,500 |
| Oct 25, 2024 | 573.00 | 573.00 | 566.00 | 570.00 | 570.00 | 22,900 |
| Oct 24, 2024 | 565.00 | 573.00 | 562.00 | 570.00 | 570.00 | 23,500 |
| Oct 23, 2024 | 570.00 | 579.00 | 568.00 | 571.00 | 571.00 | 16,800 |
| Oct 22, 2024 | 574.00 | 577.00 | 572.00 | 577.00 | 577.00 | 7,500 |
| Oct 21, 2024 | 581.00 | 582.00 | 571.00 | 575.00 | 575.00 | 21,900 |
| Oct 18, 2024 | 558.00 | 581.00 | 558.00 | 578.00 | 578.00 | 51,700 |
| Oct 17, 2024 | 556.00 | 562.00 | 556.00 | 557.00 | 557.00 | 12,200 |
| Oct 16, 2024 | 563.00 | 565.00 | 555.00 | 556.00 | 556.00 | 28,300 |
| Oct 15, 2024 | 570.00 | 574.00 | 567.00 | 573.00 | 573.00 | 16,800 |
| Oct 11, 2024 | 585.00 | 585.00 | 567.00 | 571.00 | 571.00 | 28,700 |
| Oct 10, 2024 | 597.00 | 597.00 | 585.00 | 585.00 | 585.00 | 32,900 |
| Oct 9, 2024 | 604.00 | 604.00 | 595.00 | 597.00 | 597.00 | 18,400 |
| Oct 8, 2024 | 600.00 | 601.00 | 595.00 | 597.00 | 597.00 | 11,800 |
| Oct 7, 2024 | 602.00 | 604.00 | 599.00 | 602.00 | 602.00 | 15,700 |
| Oct 4, 2024 | 603.00 | 603.00 | 597.00 | 602.00 | 602.00 | 8,800 |
| Oct 3, 2024 | 597.00 | 601.00 | 597.00 | 601.00 | 601.00 | 12,200 |
| Oct 2, 2024 | 605.00 | 605.00 | 591.00 | 602.00 | 602.00 | 25,800 |
| Oct 1, 2024 | 604.00 | 607.00 | 601.00 | 607.00 | 607.00 | 12,200 |
| Sep 30, 2024 | 603.00 | 609.00 | 599.00 | 604.00 | 604.00 | 35,300 |
| Sep 27, 2024 | 604.00 | 611.00 | 604.00 | 605.00 | 605.00 | 18,800 |
| Sep 26, 2024 | 606.00 | 608.00 | 600.00 | 605.00 | 605.00 | 15,600 |
| Sep 25, 2024 | 608.00 | 609.00 | 603.00 | 606.00 | 606.00 | 8,400 |
| Sep 24, 2024 | 603.00 | 607.00 | 601.00 | 607.00 | 607.00 | 11,400 |
| Sep 20, 2024 | 612.00 | 612.00 | 601.00 | 601.00 | 601.00 | 42,100 |
| Sep 19, 2024 | 606.00 | 612.00 | 606.00 | 609.00 | 609.00 | 7,800 |
| Sep 18, 2024 | 606.00 | 613.00 | 606.00 | 609.00 | 609.00 | 3,800 |
| Sep 17, 2024 | 615.00 | 615.00 | 605.00 | 608.00 | 608.00 | 7,500 |
| Sep 13, 2024 | 620.00 | 620.00 | 604.00 | 613.00 | 613.00 | 14,300 |
| Sep 12, 2024 | 611.00 | 619.00 | 608.00 | 614.00 | 614.00 | 11,000 |
| Sep 11, 2024 | 611.00 | 614.00 | 604.00 | 606.00 | 606.00 | 25,600 |
| Sep 10, 2024 | 625.00 | 626.00 | 611.00 | 613.00 | 613.00 | 10,100 |
| Sep 9, 2024 | 607.00 | 617.00 | 597.00 | 617.00 | 617.00 | 15,400 |
| Sep 6, 2024 | 623.00 | 624.00 | 613.00 | 617.00 | 617.00 | 32,200 |
| Sep 5, 2024 | 620.00 | 630.00 | 610.00 | 624.00 | 624.00 | 29,200 |
| Sep 4, 2024 | 640.00 | 642.00 | 620.00 | 623.00 | 623.00 | 26,100 |
| Sep 3, 2024 | 649.00 | 658.00 | 649.00 | 654.00 | 654.00 | 15,000 |
| Sep 2, 2024 | 655.00 | 662.00 | 641.00 | 652.00 | 652.00 | 23,100 |
| Aug 30, 2024 | 653.00 | 654.00 | 645.00 | 645.00 | 645.00 | 69,300 |
| Aug 29, 2024 | 641.00 | 655.00 | 637.00 | 655.00 | 655.00 | 30,600 |
| Aug 28, 2024 | 636.00 | 642.00 | 631.00 | 636.00 | 636.00 | 10,600 |
| Aug 27, 2024 | 627.00 | 640.00 | 626.00 | 637.00 | 637.00 | 12,900 |
| Aug 26, 2024 | 623.00 | 630.00 | 621.00 | 626.00 | 626.00 | 14,200 |
| Aug 23, 2024 | 616.00 | 624.00 | 612.00 | 623.00 | 623.00 | 8,700 |
| Aug 22, 2024 | 615.00 | 619.00 | 613.00 | 615.00 | 615.00 | 5,000 |
| Aug 21, 2024 | 615.00 | 615.00 | 610.00 | 613.00 | 613.00 | 12,000 |
| Aug 20, 2024 | 623.00 | 627.00 | 615.00 | 615.00 | 615.00 | 15,600 |
| Aug 19, 2024 | 623.00 | 635.00 | 605.00 | 613.00 | 613.00 | 32,000 |
| Aug 16, 2024 | 619.00 | 635.00 | 619.00 | 630.00 | 630.00 | 23,100 |
| Aug 15, 2024 | 617.00 | 628.00 | 610.00 | 617.00 | 617.00 | 23,500 |
| Aug 14, 2024 | 602.00 | 619.00 | 602.00 | 617.00 | 617.00 | 16,700 |
| Aug 13, 2024 | 588.00 | 604.00 | 583.00 | 604.00 | 604.00 | 24,300 |
| Aug 9, 2024 | 583.00 | 583.00 | 563.00 | 568.00 | 568.00 | 33,200 |
| Aug 8, 2024 | 563.00 | 576.00 | 555.00 | 568.00 | 568.00 | 36,700 |
| Aug 7, 2024 | 545.00 | 575.00 | 545.00 | 561.00 | 561.00 | 58,500 |
| Aug 6, 2024 | 537.00 | 568.00 | 537.00 | 557.00 | 557.00 | 90,900 |
| Aug 5, 2024 | 592.00 | 593.00 | 517.00 | 517.00 | 517.00 | 127,500 |
| Aug 2, 2024 | 650.00 | 650.00 | 617.00 | 617.00 | 617.00 | 83,700 |
| Aug 1, 2024 | 676.00 | 676.00 | 660.00 | 660.00 | 660.00 | 47,800 |
| Jul 31, 2024 | 676.00 | 685.00 | 672.00 | 680.00 | 680.00 | 39,900 |
| Jul 30, 2024 | 683.00 | 684.00 | 675.00 | 675.00 | 675.00 | 43,400 |
| Jul 29, 2024 | 681.00 | 687.00 | 676.00 | 679.00 | 679.00 | 56,900 |
| Jul 26, 2024 | 686.00 | 693.00 | 670.00 | 687.00 | 687.00 | 235,200 |
| Jul 25, 2024 | 720.00 | 746.00 | 716.00 | 746.00 | 746.00 | 227,400 |
| Jul 24, 2024 | 717.00 | 720.00 | 715.00 | 719.00 | 719.00 | 31,100 |
| Jul 23, 2024 | 717.00 | 717.00 | 712.00 | 717.00 | 717.00 | 6,100 |
| Jul 22, 2024 | 711.00 | 717.00 | 705.00 | 715.00 | 715.00 | 21,000 |
| Jul 19, 2024 | 712.00 | 718.00 | 709.00 | 714.00 | 714.00 | 13,600 |
| Jul 18, 2024 | 715.00 | 716.00 | 712.00 | 713.00 | 713.00 | 11,300 |
| Jul 17, 2024 | 709.00 | 719.00 | 709.00 | 717.00 | 717.00 | 15,900 |
| Jul 16, 2024 | 710.00 | 712.00 | 706.00 | 712.00 | 712.00 | 21,900 |
| Jul 12, 2024 | 711.00 | 720.00 | 710.00 | 714.00 | 714.00 | 29,700 |
| Jul 11, 2024 | 711.00 | 715.00 | 708.00 | 715.00 | 715.00 | 25,200 |
| Jul 10, 2024 | 725.00 | 725.00 | 711.00 | 714.00 | 714.00 | 18,000 |
| Jul 9, 2024 | 717.00 | 725.00 | 715.00 | 725.00 | 725.00 | 36,100 |
| Jul 8, 2024 | 713.00 | 720.00 | 713.00 | 719.00 | 719.00 | 9,200 |
| Jul 5, 2024 | 715.00 | 717.00 | 711.00 | 713.00 | 713.00 | 8,700 |
| Jul 4, 2024 | 716.00 | 724.00 | 712.00 | 714.00 | 714.00 | 14,400 |
| Jul 3, 2024 | 710.00 | 717.00 | 708.00 | 713.00 | 713.00 | 18,600 |
| Jul 2, 2024 | 712.00 | 715.00 | 708.00 | 709.00 | 709.00 | 17,700 |
| Jul 1, 2024 | 718.00 | 720.00 | 712.00 | 712.00 | 712.00 | 11,900 |
| Jun 28, 2024 | 723.00 | 728.00 | 711.00 | 716.00 | 716.00 | 29,000 |
| Jun 27, 2024 | 723.00 | 724.00 | 718.00 | 723.00 | 723.00 | 14,300 |
| Jun 26, 2024 | 710.00 | 725.00 | 710.00 | 725.00 | 725.00 | 35,400 |
| Jun 25, 2024 | 703.00 | 712.00 | 703.00 | 710.00 | 710.00 | 29,500 |
| Jun 24, 2024 | 701.00 | 708.00 | 701.00 | 705.00 | 705.00 | 12,100 |
| Jun 21, 2024 | 706.00 | 708.00 | 703.00 | 704.00 | 704.00 | 13,400 |
| Jun 20, 2024 | 700.00 | 707.00 | 700.00 | 706.00 | 706.00 | 14,200 |
| Jun 19, 2024 | 709.00 | 709.00 | 701.00 | 703.00 | 703.00 | 10,800 |
| Jun 18, 2024 | 702.00 | 709.00 | 700.00 | 709.00 | 709.00 | 12,800 |
| Jun 17, 2024 | 708.00 | 708.00 | 699.00 | 701.00 | 701.00 | 22,600 |
| Jun 14, 2024 | 702.00 | 709.00 | 701.00 | 708.00 | 708.00 | 16,800 |
| Jun 13, 2024 | 706.00 | 708.00 | 701.00 | 704.00 | 704.00 | 24,100 |
| Jun 12, 2024 | 709.00 | 710.00 | 704.00 | 709.00 | 709.00 | 13,500 |
| Jun 11, 2024 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 20,800 |
| Jun 10, 2024 | 710.00 | 710.00 | 703.00 | 710.00 | 710.00 | 15,900 |
| Jun 7, 2024 | 703.00 | 711.00 | 697.00 | 704.00 | 704.00 | 14,400 |
| Jun 6, 2024 | 711.00 | 713.00 | 701.00 | 701.00 | 701.00 | 10,100 |
| Jun 5, 2024 | 703.00 | 712.00 | 702.00 | 712.00 | 712.00 | 18,200 |
| Jun 4, 2024 | 713.00 | 719.00 | 697.00 | 705.00 | 705.00 | 64,100 |
| Jun 3, 2024 | 720.00 | 723.00 | 714.00 | 720.00 | 720.00 | 21,500 |
| May 31, 2024 | 708.00 | 720.00 | 702.00 | 717.00 | 717.00 | 29,700 |
| May 30, 2024 | 707.00 | 714.00 | 697.00 | 713.00 | 713.00 | 28,200 |
Related Tickers
603728.SS Shanghai Moons' Electric Co., Ltd.
55.48
-2.92%
688128.SS China National Electric Apparatus Research Institute Co., Ltd.
24.72
-0.40%
688772.SS Zhuhai CosMX Battery Co., Ltd.
13.52
+0.60%
600580.SS Wolong Electric Group Co.,Ltd.
23.03
-2.29%
600577.SS Tongling Jingda Special Magnet Wire Co., Ltd.
7.40
-5.13%
600885.SS Hongfa Technology Co., Ltd.
32.76
-1.44%
603855.SS Warom Technology Incorporated Company
19.28
-2.63%
688032.SS Hoymiles Power Electronics Inc.
99.64
-0.91%
688226.SS Wetown Electric Group Co., Ltd.
28.76
+3.23%
688800.SS Suzhou Recodeal Interconnect System Co.,Ltd
38.60
-2.06%