22.00
0.00
(0.00%)
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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 45,978,600 |
| Apr 16, 2025 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 34,666,900 |
| Apr 15, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 22,831,800 |
| Apr 14, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 19,640,700 |
| Apr 11, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 26,402,100 |
| Apr 10, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 28,142,700 |
| Apr 9, 2025 | 21.00 | 21.00 | 19.00 | 21.00 | 21.00 | 20,580,200 |
| Apr 8, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 5,852,000 |
| Apr 7, 2025 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 14,282,200 |
| Apr 4, 2025 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 70,971,000 |
| Apr 3, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 80,125,100 |
| Apr 2, 2025 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 103,841,200 |
| Apr 1, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 100,765,000 |
| Mar 31, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 33,073,300 |
| Mar 28, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | 30,805,200 |
| Mar 27, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 23,723,400 |
| Mar 26, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 32,862,200 |
| Mar 25, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 37,315,200 |
| Mar 24, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 35,919,900 |
| Mar 21, 2025 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 53,915,400 |
| Mar 19, 2025 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | 43,292,700 |
| Mar 18, 2025 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 47,686,400 |
| Mar 17, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 46,652,300 |
| Mar 14, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 50,682,600 |
| Mar 13, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 44,624,500 |
| Mar 12, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 46,173,900 |
| Mar 11, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 33,803,100 |
| Mar 10, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 37,672,000 |
| Mar 7, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 49,686,500 |
| Mar 6, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 57,229,200 |
| Mar 5, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 54,089,300 |
| Mar 4, 2025 | 24.00 | 24.00 | 21.00 | 21.00 | 21.00 | 65,550,200 |
| Mar 3, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 63,306,300 |
| Feb 28, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 56,061,300 |
| Feb 27, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 50,784,200 |
| Feb 26, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 37,050,800 |
| Feb 25, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | 55,909,800 |
| Feb 21, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | 61,255,600 |
| Feb 20, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 62,389,600 |
| Feb 19, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | 70,815,200 |
| Feb 18, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 63,708,000 |
| Feb 17, 2025 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | 65,504,400 |
| Feb 14, 2025 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 77,753,700 |
| Feb 13, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 76,513,000 |
| Feb 12, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 90,811,000 |
| Feb 10, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 76,312,000 |
| Feb 7, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 95,731,800 |
| Feb 6, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | 87,585,600 |
| Feb 5, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 89,807,100 |
| Feb 4, 2025 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | 97,530,000 |
| Feb 3, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 92,907,600 |
| Jan 31, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 91,262,800 |
| Jan 30, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 95,980,800 |
| Jan 29, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 76,523,600 |
| Jan 28, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 83,670,200 |
| Jan 27, 2025 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | 87,378,600 |
| Jan 24, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 77,794,800 |
| Jan 23, 2025 | 23.00 | 25.00 | 23.00 | 24.00 | 24.00 | 89,274,200 |
| Jan 22, 2025 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 109,372,300 |
| Jan 21, 2025 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | 106,928,500 |
| Jan 20, 2025 | 22.00 | 24.00 | 21.00 | 23.00 | 23.00 | 113,107,000 |
| Jan 17, 2025 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | 79,108,300 |
| Jan 16, 2025 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 121,114,900 |
| Jan 15, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 117,320,200 |
| Jan 14, 2025 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | 111,642,500 |
| Jan 10, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | 108,667,400 |
| Jan 9, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 108,520,600 |
| Jan 8, 2025 | 23.00 | 25.00 | 23.00 | 24.00 | 24.00 | 106,280,900 |
| Jan 7, 2025 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 92,620,300 |
| Jan 6, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 83,800,700 |
| Dec 30, 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 81,008,000 |
| Dec 27, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 76,234,400 |
| Dec 26, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 120,867,900 |
| Dec 25, 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 141,915,900 |
| Dec 24, 2024 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | 139,151,800 |
| Dec 23, 2024 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 153,042,600 |
| Dec 20, 2024 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 139,953,100 |
| Dec 19, 2024 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 152,842,400 |
| Dec 18, 2024 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 158,013,300 |
| Dec 17, 2024 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 143,220,700 |
| Dec 16, 2024 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 138,358,600 |
| Dec 13, 2024 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | 128,322,000 |
| Dec 12, 2024 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 134,167,400 |
| Dec 11, 2024 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | 109,311,700 |
| Dec 10, 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 88,121,900 |
| Dec 9, 2024 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | 17,555,400 |
| Dec 6, 2024 | 28.00 | 28.00 | 25.00 | 27.00 | 27.00 | 171,024,900 |
| Dec 5, 2024 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 150,183,700 |
| Dec 4, 2024 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 96,422,800 |
| Dec 3, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 95,037,900 |
| Dec 2, 2024 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 60,630,000 |
| Nov 29, 2024 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | 67,690,600 |
| Nov 28, 2024 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 57,481,200 |
| Nov 27, 2024 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | 56,278,000 |
| Nov 26, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 62,485,600 |
| Nov 25, 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 111,069,100 |
| Nov 22, 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 106,671,300 |
| Nov 21, 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 97,868,000 |
| Nov 20, 2024 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 101,955,400 |
| Nov 19, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 105,596,800 |
| Nov 18, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 105,682,200 |
| Nov 15, 2024 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 110,674,800 |
| Nov 14, 2024 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | 107,239,400 |
| Nov 13, 2024 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | 110,582,800 |
| Nov 12, 2024 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | 112,602,500 |
| Nov 11, 2024 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 115,248,900 |
| Nov 8, 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 84,229,800 |
| Nov 7, 2024 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | 99,552,700 |
| Nov 6, 2024 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 88,248,800 |
| Nov 5, 2024 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 91,347,500 |
| Nov 1, 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 75,584,100 |
| Oct 31, 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 78,946,900 |
| Oct 30, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 91,992,000 |
| Oct 29, 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 74,416,500 |
| Oct 28, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 77,210,200 |
| Oct 25, 2024 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 82,617,000 |
| Oct 24, 2024 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 81,396,800 |
| Oct 23, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 64,854,100 |
| Oct 22, 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 63,607,700 |
| Oct 21, 2024 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 70,042,800 |
| Oct 18, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 51,182,700 |
| Oct 17, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 55,616,700 |
| Oct 16, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 51,158,600 |
| Oct 15, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 53,752,600 |
| Oct 11, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 49,721,000 |
| Oct 10, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 52,971,100 |
| Oct 9, 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 53,412,100 |
| Oct 8, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 63,684,100 |
| Oct 7, 2024 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | 79,674,000 |
| Oct 4, 2024 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 74,999,800 |
| Oct 3, 2024 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 73,537,200 |
| Oct 2, 2024 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | 86,210,500 |
| Oct 1, 2024 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 70,648,400 |
| Sep 30, 2024 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 55,429,700 |
| Sep 27, 2024 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | 65,654,700 |
| Sep 26, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 44,546,300 |
| Sep 25, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 36,998,100 |
| Sep 24, 2024 | 28.00 | 31.00 | 28.00 | 29.00 | 29.00 | 64,765,600 |
| Sep 20, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 51,223,300 |
| Sep 19, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 63,360,600 |
| Sep 18, 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 66,677,500 |
| Sep 17, 2024 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 63,252,100 |
| Sep 13, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 65,415,500 |
| Sep 12, 2024 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 60,095,700 |
| Sep 11, 2024 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | 48,371,800 |
| Sep 10, 2024 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 83,862,400 |
| Sep 9, 2024 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 56,652,600 |
| Sep 6, 2024 | 30.00 | 31.00 | 28.00 | 29.00 | 29.00 | 98,635,400 |
| Sep 5, 2024 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 112,436,700 |
| Sep 4, 2024 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | 85,414,000 |
| Sep 3, 2024 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | 60,284,600 |
| Sep 2, 2024 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 53,980,300 |
| Aug 30, 2024 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 50,762,200 |
| Aug 29, 2024 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | 39,056,800 |
| Aug 28, 2024 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | 33,346,100 |
| Aug 27, 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 54,879,400 |
| Aug 26, 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 76,362,900 |
| Aug 23, 2024 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | 62,531,000 |
| Aug 22, 2024 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 75,885,400 |
| Aug 21, 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 57,397,500 |
| Aug 20, 2024 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | 32,457,700 |
| Aug 19, 2024 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | 32,752,000 |
| Aug 16, 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 25,958,100 |
| Aug 15, 2024 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | 26,076,100 |
| Aug 14, 2024 | 36.00 | 36.00 | 33.00 | 34.00 | 34.00 | 8,554,800 |
| Aug 13, 2024 | 34.00 | 37.00 | 33.00 | 35.00 | 35.00 | 13,343,000 |
| Aug 9, 2024 | 36.00 | 38.00 | 35.00 | 37.00 | 37.00 | 36,570,700 |
| Aug 8, 2024 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | 21,842,000 |
| Aug 7, 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 20,150,100 |
| Aug 6, 2024 | 37.00 | 40.00 | 35.00 | 36.00 | 36.00 | 15,885,300 |
| Aug 5, 2024 | 44.00 | 45.00 | 31.00 | 33.00 | 33.00 | 50,501,200 |
| Aug 2, 2024 | 42.00 | 47.00 | 40.00 | 44.00 | 44.00 | 39,282,600 |
| Aug 1, 2024 | 45.00 | 49.00 | 41.00 | 43.00 | 43.00 | 30,627,300 |
| Jul 31, 2024 | 38.00 | 44.00 | 38.00 | 44.00 | 44.00 | 35,814,600 |
| Jul 30, 2024 | 38.00 | 40.00 | 37.00 | 38.00 | 38.00 | 36,806,700 |
| Jul 29, 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 22,899,400 |
| Jul 26, 2024 | 36.00 | 38.00 | 35.00 | 37.00 | 37.00 | 26,813,900 |
| Jul 25, 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 17,734,700 |
| Jul 24, 2024 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | 18,258,500 |
| Jul 23, 2024 | 37.00 | 39.00 | 36.00 | 38.00 | 38.00 | 18,661,100 |
| Jul 22, 2024 | 38.00 | 40.00 | 37.00 | 38.00 | 38.00 | 17,129,000 |
| Jul 19, 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | 10,829,900 |
| Jul 18, 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 15,970,700 |
| Jul 17, 2024 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 17,041,000 |
| Jul 16, 2024 | 41.00 | 41.00 | 38.00 | 39.00 | 39.00 | 16,924,300 |
| Jul 12, 2024 | 39.00 | 42.00 | 39.00 | 41.00 | 41.00 | 19,715,600 |
| Jul 11, 2024 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | 13,870,200 |
| Jul 10, 2024 | 38.00 | 40.00 | 36.00 | 39.00 | 39.00 | 5,962,400 |
| Jul 9, 2024 | 39.00 | 42.00 | 36.00 | 38.00 | 38.00 | 23,630,800 |
| Jul 8, 2024 | 39.00 | 41.00 | 38.00 | 40.00 | 40.00 | 11,660,300 |
| Jul 5, 2024 | 50.00 | 52.00 | 40.00 | 41.00 | 41.00 | 73,930,800 |
| Jul 4, 2024 | 50.00 | 55.00 | 47.00 | 49.00 | 49.00 | 78,448,300 |
| Jul 3, 2024 | 35.00 | 53.00 | 35.00 | 51.00 | 51.00 | 197,410,700 |
| Jul 2, 2024 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | 57,048,000 |
| Jul 1, 2024 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 35,488,700 |
| Jun 28, 2024 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 9,805,000 |
| Jun 27, 2024 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 812,600 |
| Jun 26, 2024 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 841,700 |
| Jun 25, 2024 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 1,034,700 |
| Jun 24, 2024 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 886,200 |
| Jun 21, 2024 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 1,558,500 |
| Jun 20, 2024 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 2,131,900 |
| Jun 19, 2024 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 1,884,000 |
| Jun 18, 2024 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 2,028,200 |
| Jun 17, 2024 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3,708,100 |
| Jun 14, 2024 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 3,774,400 |
| Jun 13, 2024 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 1,489,100 |
| Jun 12, 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 1,204,900 |
| Jun 11, 2024 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 1,140,200 |
| Jun 10, 2024 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 1,117,700 |
| Jun 7, 2024 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 2,461,100 |
| Jun 6, 2024 | 31.00 | 33.00 | 31.00 | 31.00 | 31.00 | 2,540,200 |
| Jun 5, 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 2,919,400 |
| Jun 4, 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 2,155,600 |
| Jun 3, 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3,139,700 |
| May 31, 2024 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3,095,400 |
| May 30, 2024 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3,557,700 |
| May 29, 2024 | 38.00 | 38.00 | 33.00 | 34.00 | 34.00 | 7,365,500 |
| May 28, 2024 | 39.00 | 40.00 | 36.00 | 36.00 | 36.00 | 6,340,100 |
| May 27, 2024 | 33.00 | 40.00 | 33.00 | 38.00 | 38.00 | 13,154,700 |
| May 24, 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 4,280,400 |
| May 23, 2024 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | 4,103,600 |
| May 22, 2024 | 34.00 | 36.00 | 33.00 | 34.00 | 34.00 | 6,564,600 |
| May 21, 2024 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | 4,741,800 |
| May 20, 2024 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | 4,786,900 |
| May 17, 2024 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | 3,581,800 |
| May 16, 2024 | 33.00 | 35.00 | 32.00 | 34.00 | 34.00 | 6,083,200 |
| May 15, 2024 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | 5,687,300 |
| May 14, 2024 | 33.00 | 36.00 | 33.00 | 35.00 | 35.00 | 9,123,000 |
| May 13, 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 2,272,200 |
| May 10, 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 2,220,100 |
| May 9, 2024 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | 2,089,400 |
| May 8, 2024 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | 1,106,500 |
| May 7, 2024 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 1,148,500 |
| May 2, 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 1,002,200 |
| May 1, 2024 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | 1,067,100 |
| Apr 30, 2024 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3,416,300 |
| Apr 26, 2024 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 1,339,900 |
| Apr 25, 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 1,163,400 |
| Apr 24, 2024 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 1,021,600 |
| Apr 23, 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 1,840,100 |
| Apr 22, 2024 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 1,700,400 |
| Apr 19, 2024 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | 2,817,300 |
| Apr 18, 2024 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 2,358,600 |
| Apr 17, 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 1,606,200 |
Related Tickers
006340.KS Daewon Cable. Co., Ltd.
2,720.00
+1.49%
DLS.F Delta Electronics (Thailand) Public Company Limited
1.5900
+6.00%
267260.KS HD Hyundai Electric Co., Ltd.
325,000.00
+4.50%
DELTA.BK Delta Electronics (Thailand) Public Company Limited
66.00
-0.38%
300750.SZ Contemporary Amperex Technology Co., Limited
226.00
+0.49%
6121.TWO Simplo Technology Co., Ltd.
335.50
-0.45%
6558.TW SYNergy ScienTech Corp.
47.20
-1.15%
3211.TWO Dynapack International Technology Corporation
156.50
+2.62%