Tokyo - Delayed Quote JPY
The First Bank Of Toyama, Ltd. (7184.T)
961.00
+4.00
+(0.42%)
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 | 963.00 | 971.00 | 961.00 | 961.00 | 961.00 | 89,800 |
| May 22, 2025 | 957.00 | 967.00 | 954.00 | 957.00 | 957.00 | 126,300 |
| May 21, 2025 | 965.00 | 982.00 | 964.00 | 968.00 | 968.00 | 185,500 |
| May 20, 2025 | 975.00 | 980.00 | 955.00 | 961.00 | 961.00 | 168,500 |
| May 19, 2025 | 962.00 | 972.00 | 956.00 | 969.00 | 969.00 | 152,700 |
| May 16, 2025 | 962.00 | 971.00 | 940.00 | 962.00 | 962.00 | 270,900 |
| May 15, 2025 | 981.00 | 982.00 | 965.00 | 966.00 | 966.00 | 246,200 |
| May 14, 2025 | 1,009.00 | 1,021.00 | 975.00 | 989.00 | 989.00 | 455,500 |
| May 13, 2025 | 1,136.00 | 1,142.00 | 985.00 | 1,006.00 | 1,006.00 | 792,100 |
| May 12, 2025 | 1,059.00 | 1,086.00 | 1,056.00 | 1,084.00 | 1,084.00 | 173,100 |
| May 9, 2025 | 1,023.00 | 1,054.00 | 1,023.00 | 1,050.00 | 1,050.00 | 167,200 |
| May 8, 2025 | 1,032.00 | 1,032.00 | 1,012.00 | 1,020.00 | 1,020.00 | 183,100 |
| May 7, 2025 | 1,028.00 | 1,041.00 | 1,015.00 | 1,035.00 | 1,035.00 | 214,900 |
| May 2, 2025 | 1,055.00 | 1,062.00 | 1,019.00 | 1,028.00 | 1,028.00 | 203,800 |
| May 1, 2025 | 1,090.00 | 1,090.00 | 1,053.00 | 1,057.00 | 1,057.00 | 181,900 |
| Apr 30, 2025 | 1,091.00 | 1,105.00 | 1,077.00 | 1,093.00 | 1,093.00 | 195,100 |
| Apr 28, 2025 | 1,085.00 | 1,102.00 | 1,084.00 | 1,091.00 | 1,091.00 | 171,500 |
| Apr 25, 2025 | 1,111.00 | 1,113.00 | 1,076.00 | 1,078.00 | 1,078.00 | 242,900 |
| Apr 24, 2025 | 1,119.00 | 1,128.00 | 1,096.00 | 1,103.00 | 1,103.00 | 198,800 |
| Apr 23, 2025 | 1,096.00 | 1,120.00 | 1,094.00 | 1,101.00 | 1,101.00 | 225,300 |
| Apr 22, 2025 | 1,065.00 | 1,083.00 | 1,064.00 | 1,080.00 | 1,080.00 | 110,100 |
| Apr 21, 2025 | 1,071.00 | 1,071.00 | 1,053.00 | 1,065.00 | 1,065.00 | 100,300 |
| Apr 18, 2025 | 1,060.00 | 1,075.00 | 1,056.00 | 1,071.00 | 1,071.00 | 147,600 |
| Apr 17, 2025 | 1,018.00 | 1,041.00 | 1,008.00 | 1,041.00 | 1,041.00 | 127,800 |
| Apr 16, 2025 | 1,033.00 | 1,040.00 | 1,009.00 | 1,019.00 | 1,019.00 | 102,400 |
| Apr 15, 2025 | 1,032.00 | 1,039.00 | 1,022.00 | 1,032.00 | 1,032.00 | 118,800 |
| Apr 14, 2025 | 1,009.00 | 1,026.00 | 997.00 | 1,018.00 | 1,018.00 | 189,500 |
| Apr 11, 2025 | 1,020.00 | 1,025.00 | 980.00 | 999.00 | 999.00 | 294,400 |
| Apr 10, 2025 | 1,031.00 | 1,055.00 | 1,020.00 | 1,040.00 | 1,040.00 | 323,100 |
| Apr 9, 2025 | 959.00 | 959.00 | 920.00 | 941.00 | 941.00 | 485,500 |
| Apr 8, 2025 | 960.00 | 1,018.00 | 957.00 | 989.00 | 989.00 | 284,200 |
| Apr 7, 2025 | 876.00 | 943.00 | 864.00 | 917.00 | 917.00 | 510,800 |
| Apr 4, 2025 | 1,040.00 | 1,040.00 | 975.00 | 1,020.00 | 1,020.00 | 515,400 |
| Apr 3, 2025 | 1,070.00 | 1,088.00 | 1,049.00 | 1,084.00 | 1,084.00 | 522,900 |
| Apr 2, 2025 | 1,121.00 | 1,139.00 | 1,103.00 | 1,139.00 | 1,139.00 | 261,800 |
| Apr 1, 2025 | 1,164.00 | 1,181.00 | 1,120.00 | 1,127.00 | 1,127.00 | 463,100 |
| Mar 31, 2025 | 1,090.00 | 1,156.00 | 1,057.00 | 1,147.00 | 1,147.00 | 687,900 |
| Mar 28, 2025 | 19 Dividend | |||||
| Mar 28, 2025 | 1,118.00 | 1,118.00 | 1,083.00 | 1,088.00 | 1,088.00 | 182,500 |
| Mar 27, 2025 | 1,090.00 | 1,120.00 | 1,086.00 | 1,120.00 | 1,101.00 | 276,700 |
| Mar 26, 2025 | 1,098.00 | 1,099.00 | 1,079.00 | 1,099.00 | 1,080.36 | 156,100 |
| Mar 25, 2025 | 1,111.00 | 1,111.00 | 1,088.00 | 1,093.00 | 1,074.46 | 124,700 |
| Mar 24, 2025 | 1,108.00 | 1,109.00 | 1,093.00 | 1,105.00 | 1,086.25 | 129,900 |
| Mar 21, 2025 | 1,068.00 | 1,107.00 | 1,068.00 | 1,104.00 | 1,085.27 | 196,300 |
| Mar 19, 2025 | 1,075.00 | 1,080.00 | 1,065.00 | 1,070.00 | 1,051.85 | 97,000 |
| Mar 18, 2025 | 1,052.00 | 1,081.00 | 1,052.00 | 1,076.00 | 1,057.75 | 179,100 |
| Mar 17, 2025 | 1,059.00 | 1,064.00 | 1,048.00 | 1,051.00 | 1,033.17 | 178,600 |
| Mar 14, 2025 | 1,028.00 | 1,049.00 | 1,026.00 | 1,047.00 | 1,029.24 | 208,600 |
| Mar 13, 2025 | 1,028.00 | 1,039.00 | 1,021.00 | 1,027.00 | 1,009.58 | 146,800 |
| Mar 12, 2025 | 1,019.00 | 1,031.00 | 1,014.00 | 1,024.00 | 1,006.63 | 141,200 |
| Mar 11, 2025 | 1,000.00 | 1,019.00 | 987.00 | 1,018.00 | 1,000.73 | 252,200 |
| Mar 10, 2025 | 1,035.00 | 1,037.00 | 1,011.00 | 1,011.00 | 993.85 | 151,500 |
| Mar 7, 2025 | 1,022.00 | 1,033.00 | 1,013.00 | 1,032.00 | 1,014.49 | 137,100 |
| Mar 6, 2025 | 1,016.00 | 1,039.00 | 1,015.00 | 1,039.00 | 1,021.37 | 216,100 |
| Mar 5, 2025 | 987.00 | 1,011.00 | 983.00 | 1,006.00 | 988.93 | 183,600 |
| Mar 4, 2025 | 990.00 | 993.00 | 981.00 | 991.00 | 974.19 | 95,300 |
| Mar 3, 2025 | 993.00 | 1,000.00 | 980.00 | 993.00 | 976.15 | 165,000 |
| Feb 28, 2025 | 992.00 | 1,002.00 | 980.00 | 982.00 | 965.34 | 185,700 |
| Feb 27, 2025 | 999.00 | 1,008.00 | 992.00 | 1,006.00 | 988.93 | 113,000 |
| Feb 26, 2025 | 992.00 | 998.00 | 983.00 | 993.00 | 976.15 | 174,300 |
| Feb 25, 2025 | 1,000.00 | 1,009.00 | 989.00 | 999.00 | 982.05 | 227,200 |
| Feb 21, 2025 | 1,006.00 | 1,010.00 | 994.00 | 1,010.00 | 992.87 | 163,300 |
| Feb 20, 2025 | 1,028.00 | 1,028.00 | 1,000.00 | 1,010.00 | 992.87 | 204,000 |
| Feb 19, 2025 | 1,036.00 | 1,063.00 | 1,022.00 | 1,022.00 | 1,004.66 | 185,800 |
| Feb 18, 2025 | 1,020.00 | 1,036.00 | 1,018.00 | 1,034.00 | 1,016.46 | 140,300 |
| Feb 17, 2025 | 1,013.00 | 1,025.00 | 1,013.00 | 1,020.00 | 1,002.70 | 116,300 |
| Feb 14, 2025 | 1,013.00 | 1,020.00 | 1,008.00 | 1,010.00 | 992.87 | 137,200 |
| Feb 13, 2025 | 1,017.00 | 1,027.00 | 1,013.00 | 1,013.00 | 995.82 | 184,800 |
| Feb 12, 2025 | 1,031.00 | 1,031.00 | 1,009.00 | 1,011.00 | 993.85 | 124,800 |
| Feb 10, 2025 | 1,045.00 | 1,047.00 | 1,018.00 | 1,027.00 | 1,009.58 | 248,900 |
| Feb 7, 2025 | 1,051.00 | 1,075.00 | 1,003.00 | 1,018.00 | 1,000.73 | 469,300 |
| Feb 6, 2025 | 1,032.00 | 1,050.00 | 1,029.00 | 1,046.00 | 1,028.26 | 231,700 |
| Feb 5, 2025 | 1,047.00 | 1,072.00 | 1,029.00 | 1,032.00 | 1,014.49 | 231,100 |
| Feb 4, 2025 | 1,048.00 | 1,049.00 | 1,031.00 | 1,038.00 | 1,020.39 | 182,500 |
| Feb 3, 2025 | 1,080.00 | 1,080.00 | 1,017.00 | 1,018.00 | 1,000.73 | 344,300 |
| Jan 31, 2025 | 1,071.00 | 1,082.00 | 1,058.00 | 1,082.00 | 1,063.64 | 118,800 |
| Jan 30, 2025 | 1,043.00 | 1,064.00 | 1,039.00 | 1,064.00 | 1,045.95 | 130,900 |
| Jan 29, 2025 | 1,052.00 | 1,052.00 | 1,036.00 | 1,047.00 | 1,029.24 | 134,400 |
| Jan 28, 2025 | 1,030.00 | 1,045.00 | 1,025.00 | 1,041.00 | 1,023.34 | 99,500 |
| Jan 27, 2025 | 1,040.00 | 1,046.00 | 1,029.00 | 1,030.00 | 1,012.53 | 102,000 |
| Jan 24, 2025 | 1,028.00 | 1,045.00 | 1,017.00 | 1,027.00 | 1,009.58 | 103,900 |
| Jan 23, 2025 | 1,036.00 | 1,036.00 | 1,018.00 | 1,023.00 | 1,005.65 | 104,200 |
| Jan 22, 2025 | 1,051.00 | 1,051.00 | 1,038.00 | 1,040.00 | 1,022.36 | 83,100 |
| Jan 21, 2025 | 1,059.00 | 1,062.00 | 1,035.00 | 1,046.00 | 1,028.26 | 83,100 |
| Jan 20, 2025 | 1,048.00 | 1,055.00 | 1,041.00 | 1,055.00 | 1,037.10 | 135,300 |
| Jan 17, 2025 | 1,035.00 | 1,044.00 | 1,007.00 | 1,038.00 | 1,020.39 | 150,300 |
| Jan 16, 2025 | 1,042.00 | 1,045.00 | 1,028.00 | 1,035.00 | 1,017.44 | 100,300 |
| Jan 15, 2025 | 1,017.00 | 1,032.00 | 1,017.00 | 1,029.00 | 1,011.54 | 102,500 |
| Jan 14, 2025 | 1,020.00 | 1,028.00 | 1,007.00 | 1,014.00 | 996.80 | 161,100 |
| Jan 10, 2025 | 1,046.00 | 1,047.00 | 1,022.00 | 1,022.00 | 1,004.66 | 177,200 |
| Jan 9, 2025 | 1,067.00 | 1,076.00 | 1,046.00 | 1,046.00 | 1,028.26 | 223,700 |
| Jan 8, 2025 | 1,070.00 | 1,087.00 | 1,064.00 | 1,074.00 | 1,055.78 | 146,400 |
| Jan 7, 2025 | 1,068.00 | 1,075.00 | 1,052.00 | 1,066.00 | 1,047.92 | 160,300 |
| Jan 6, 2025 | 1,068.00 | 1,071.00 | 1,048.00 | 1,055.00 | 1,037.10 | 200,600 |
| Dec 30, 2024 | 1,081.00 | 1,093.00 | 1,064.00 | 1,068.00 | 1,049.88 | 134,400 |
| Dec 27, 2024 | 1,084.00 | 1,087.00 | 1,074.00 | 1,081.00 | 1,062.66 | 154,500 |
| Dec 26, 2024 | 1,093.00 | 1,093.00 | 1,073.00 | 1,082.00 | 1,063.64 | 156,600 |
| Dec 25, 2024 | 1,113.00 | 1,113.00 | 1,075.00 | 1,093.00 | 1,074.46 | 127,300 |
| Dec 24, 2024 | 1,095.00 | 1,113.00 | 1,090.00 | 1,109.00 | 1,090.19 | 130,900 |
| Dec 23, 2024 | 1,059.00 | 1,086.00 | 1,057.00 | 1,080.00 | 1,061.68 | 111,300 |
| Dec 20, 2024 | 1,087.00 | 1,087.00 | 1,059.00 | 1,059.00 | 1,041.03 | 137,900 |
| Dec 19, 2024 | 1,065.00 | 1,098.00 | 1,060.00 | 1,084.00 | 1,065.61 | 135,200 |
| Dec 18, 2024 | 1,082.00 | 1,098.00 | 1,075.00 | 1,086.00 | 1,067.58 | 104,500 |
| Dec 17, 2024 | 1,111.00 | 1,118.00 | 1,084.00 | 1,090.00 | 1,071.51 | 95,700 |
| Dec 16, 2024 | 1,115.00 | 1,121.00 | 1,098.00 | 1,106.00 | 1,087.24 | 107,600 |
| Dec 13, 2024 | 1,135.00 | 1,143.00 | 1,113.00 | 1,122.00 | 1,102.97 | 169,500 |
| Dec 12, 2024 | 1,145.00 | 1,158.00 | 1,141.00 | 1,143.00 | 1,123.61 | 163,900 |
| Dec 11, 2024 | 1,128.00 | 1,146.00 | 1,117.00 | 1,146.00 | 1,126.56 | 109,100 |
| Dec 10, 2024 | 1,135.00 | 1,141.00 | 1,116.00 | 1,118.00 | 1,099.03 | 135,500 |
| Dec 9, 2024 | 1,142.00 | 1,142.00 | 1,103.00 | 1,126.00 | 1,106.90 | 144,600 |
| Dec 6, 2024 | 1,117.00 | 1,128.00 | 1,107.00 | 1,126.00 | 1,106.90 | 127,400 |
| Dec 5, 2024 | 1,127.00 | 1,135.00 | 1,111.00 | 1,115.00 | 1,096.08 | 128,300 |
| Dec 4, 2024 | 1,157.00 | 1,160.00 | 1,118.00 | 1,122.00 | 1,102.97 | 188,300 |
| Dec 3, 2024 | 1,160.00 | 1,171.00 | 1,144.00 | 1,156.00 | 1,136.39 | 237,600 |
| Dec 2, 2024 | 1,097.00 | 1,155.00 | 1,093.00 | 1,152.00 | 1,132.46 | 336,100 |
| Nov 29, 2024 | 1,064.00 | 1,082.00 | 1,058.00 | 1,075.00 | 1,056.76 | 103,500 |
| Nov 28, 2024 | 1,052.00 | 1,074.00 | 1,051.00 | 1,062.00 | 1,043.98 | 90,100 |
| Nov 27, 2024 | 1,062.00 | 1,073.00 | 1,051.00 | 1,056.00 | 1,038.09 | 126,300 |
| Nov 26, 2024 | 1,106.00 | 1,114.00 | 1,062.00 | 1,072.00 | 1,053.81 | 151,500 |
| Nov 25, 2024 | 1,104.00 | 1,125.00 | 1,097.00 | 1,097.00 | 1,078.39 | 186,700 |
| Nov 22, 2024 | 1,099.00 | 1,105.00 | 1,090.00 | 1,092.00 | 1,073.47 | 67,000 |
| Nov 21, 2024 | 1,079.00 | 1,111.00 | 1,079.00 | 1,095.00 | 1,076.42 | 116,900 |
| Nov 20, 2024 | 1,097.00 | 1,101.00 | 1,075.00 | 1,079.00 | 1,060.70 | 102,300 |
| Nov 19, 2024 | 1,087.00 | 1,111.00 | 1,087.00 | 1,100.00 | 1,081.34 | 132,300 |
| Nov 18, 2024 | 1,112.00 | 1,112.00 | 1,083.00 | 1,085.00 | 1,066.59 | 158,300 |
| Nov 15, 2024 | 1,129.00 | 1,129.00 | 1,099.00 | 1,112.00 | 1,093.14 | 136,000 |
| Nov 14, 2024 | 1,099.00 | 1,129.00 | 1,091.00 | 1,113.00 | 1,094.12 | 213,600 |
| Nov 13, 2024 | 1,137.00 | 1,150.00 | 1,107.00 | 1,110.00 | 1,091.17 | 211,300 |
| Nov 12, 2024 | 1,125.00 | 1,143.00 | 1,119.00 | 1,119.00 | 1,100.02 | 202,500 |
| Nov 11, 2024 | 1,141.00 | 1,169.00 | 1,128.00 | 1,130.00 | 1,110.83 | 224,400 |
| Nov 8, 2024 | 1,177.00 | 1,201.00 | 1,156.00 | 1,169.00 | 1,149.17 | 263,300 |
| Nov 7, 2024 | 1,200.00 | 1,209.00 | 1,156.00 | 1,173.00 | 1,153.10 | 266,000 |
| Nov 6, 2024 | 1,092.00 | 1,151.00 | 1,090.00 | 1,151.00 | 1,131.47 | 226,400 |
| Nov 5, 2024 | 1,080.00 | 1,087.00 | 1,068.00 | 1,078.00 | 1,059.71 | 121,500 |
| Nov 1, 2024 | 1,100.00 | 1,117.00 | 1,087.00 | 1,090.00 | 1,071.51 | 166,400 |
| Oct 31, 2024 | 1,120.00 | 1,131.00 | 1,109.00 | 1,120.00 | 1,101.00 | 205,800 |
| Oct 30, 2024 | 1,124.00 | 1,130.00 | 1,102.00 | 1,122.00 | 1,102.97 | 252,400 |
| Oct 29, 2024 | 1,105.00 | 1,138.00 | 1,105.00 | 1,123.00 | 1,103.95 | 485,200 |
| Oct 28, 2024 | 1,025.00 | 1,055.00 | 1,025.00 | 1,045.00 | 1,027.27 | 85,800 |
| Oct 25, 2024 | 1,057.00 | 1,060.00 | 1,021.00 | 1,033.00 | 1,015.48 | 156,500 |
| Oct 24, 2024 | 1,045.00 | 1,057.00 | 1,034.00 | 1,056.00 | 1,038.09 | 120,800 |
| Oct 23, 2024 | 1,063.00 | 1,067.00 | 1,050.00 | 1,052.00 | 1,034.15 | 86,400 |
| Oct 22, 2024 | 1,083.00 | 1,087.00 | 1,055.00 | 1,062.00 | 1,043.98 | 108,400 |
| Oct 21, 2024 | 1,110.00 | 1,110.00 | 1,082.00 | 1,089.00 | 1,070.53 | 90,100 |
| Oct 18, 2024 | 1,098.00 | 1,115.00 | 1,085.00 | 1,106.00 | 1,087.24 | 112,400 |
| Oct 17, 2024 | 1,087.00 | 1,098.00 | 1,083.00 | 1,087.00 | 1,068.56 | 115,900 |
| Oct 16, 2024 | 1,069.00 | 1,094.00 | 1,065.00 | 1,078.00 | 1,059.71 | 123,000 |
| Oct 15, 2024 | 1,085.00 | 1,097.00 | 1,073.00 | 1,090.00 | 1,071.51 | 169,800 |
| Oct 11, 2024 | 1,076.00 | 1,085.00 | 1,061.00 | 1,066.00 | 1,047.92 | 110,500 |
| Oct 10, 2024 | 1,066.00 | 1,069.00 | 1,051.00 | 1,063.00 | 1,044.97 | 89,500 |
| Oct 9, 2024 | 1,065.00 | 1,067.00 | 1,048.00 | 1,054.00 | 1,036.12 | 73,000 |
| Oct 8, 2024 | 1,100.00 | 1,105.00 | 1,050.00 | 1,059.00 | 1,041.03 | 218,200 |
| Oct 7, 2024 | 1,083.00 | 1,117.00 | 1,070.00 | 1,108.00 | 1,089.20 | 259,600 |
| Oct 4, 2024 | 1,059.00 | 1,071.00 | 1,054.00 | 1,054.00 | 1,036.12 | 118,800 |
| Oct 3, 2024 | 1,077.00 | 1,077.00 | 1,048.00 | 1,052.00 | 1,034.15 | 126,600 |
| Oct 2, 2024 | 1,073.00 | 1,093.00 | 1,051.00 | 1,058.00 | 1,040.05 | 203,500 |
| Oct 1, 2024 | 1,062.00 | 1,093.00 | 1,052.00 | 1,089.00 | 1,070.53 | 200,400 |
| Sep 30, 2024 | 1,080.00 | 1,098.00 | 1,038.00 | 1,061.00 | 1,043.00 | 291,100 |
| Sep 27, 2024 | 1,088.00 | 1,098.00 | 1,046.00 | 1,056.00 | 1,038.09 | 230,700 |
| Sep 26, 2024 | 1,050.00 | 1,073.00 | 1,041.00 | 1,073.00 | 1,054.80 | 249,800 |
| Sep 25, 2024 | 1,038.00 | 1,038.00 | 1,012.00 | 1,030.00 | 1,012.53 | 191,800 |
| Sep 24, 2024 | 1,066.00 | 1,074.00 | 1,031.00 | 1,042.00 | 1,024.32 | 364,700 |
| Sep 20, 2024 | 1,098.00 | 1,103.00 | 1,031.00 | 1,054.00 | 1,036.12 | 2,133,800 |
| Sep 19, 2024 | 1,068.00 | 1,078.00 | 1,040.00 | 1,077.00 | 1,058.73 | 267,900 |
| Sep 18, 2024 | 1,050.00 | 1,055.00 | 1,036.00 | 1,049.00 | 1,031.20 | 198,200 |
| Sep 17, 2024 | 1,058.00 | 1,070.00 | 1,014.00 | 1,033.00 | 1,015.48 | 228,700 |
| Sep 13, 2024 | 1,074.00 | 1,086.00 | 1,054.00 | 1,054.00 | 1,036.12 | 252,400 |
| Sep 12, 2024 | 1,085.00 | 1,091.00 | 1,070.00 | 1,075.00 | 1,056.76 | 207,600 |
| Sep 11, 2024 | 1,095.00 | 1,100.00 | 1,051.00 | 1,057.00 | 1,039.07 | 213,200 |
| Sep 10, 2024 | 1,093.00 | 1,134.00 | 1,093.00 | 1,114.00 | 1,095.10 | 219,800 |
| Sep 9, 2024 | 1,080.00 | 1,102.00 | 1,065.00 | 1,087.00 | 1,068.56 | 227,100 |
| Sep 6, 2024 | 1,140.00 | 1,150.00 | 1,110.00 | 1,122.00 | 1,102.97 | 255,200 |
| Sep 5, 2024 | 1,101.00 | 1,154.00 | 1,098.00 | 1,129.00 | 1,109.85 | 270,500 |
| Sep 4, 2024 | 1,190.00 | 1,191.00 | 1,138.00 | 1,139.00 | 1,119.68 | 354,700 |
| Sep 3, 2024 | 1,234.00 | 1,246.00 | 1,223.00 | 1,234.00 | 1,213.07 | 150,000 |
| Sep 2, 2024 | 1,229.00 | 1,232.00 | 1,206.00 | 1,218.00 | 1,197.34 | 156,400 |
| Aug 30, 2024 | 1,235.00 | 1,235.00 | 1,204.00 | 1,215.00 | 1,194.39 | 203,600 |
| Aug 29, 2024 | 1,214.00 | 1,236.00 | 1,206.00 | 1,230.00 | 1,209.13 | 246,100 |
| Aug 28, 2024 | 1,176.00 | 1,212.00 | 1,174.00 | 1,208.00 | 1,187.51 | 236,100 |
| Aug 27, 2024 | 1,217.00 | 1,217.00 | 1,180.00 | 1,194.00 | 1,173.74 | 298,000 |
| Aug 26, 2024 | 1,272.00 | 1,276.00 | 1,208.00 | 1,223.00 | 1,202.25 | 282,800 |
| Aug 23, 2024 | 1,300.00 | 1,318.00 | 1,276.00 | 1,291.00 | 1,269.10 | 167,200 |
| Aug 22, 2024 | 1,308.00 | 1,308.00 | 1,276.00 | 1,293.00 | 1,271.07 | 173,700 |
| Aug 21, 2024 | 1,306.00 | 1,322.00 | 1,293.00 | 1,300.00 | 1,277.95 | 144,500 |
| Aug 20, 2024 | 1,349.00 | 1,350.00 | 1,292.00 | 1,324.00 | 1,301.54 | 255,100 |
| Aug 19, 2024 | 1,286.00 | 1,326.00 | 1,271.00 | 1,310.00 | 1,287.78 | 294,100 |
| Aug 16, 2024 | 1,250.00 | 1,290.00 | 1,240.00 | 1,290.00 | 1,268.12 | 260,800 |
| Aug 15, 2024 | 1,212.00 | 1,235.00 | 1,201.00 | 1,219.00 | 1,198.32 | 202,200 |
| Aug 14, 2024 | 1,174.00 | 1,223.00 | 1,170.00 | 1,200.00 | 1,179.64 | 227,200 |
| Aug 13, 2024 | 1,109.00 | 1,171.00 | 1,105.00 | 1,171.00 | 1,151.13 | 271,100 |
| Aug 9, 2024 | 1,132.00 | 1,144.00 | 1,091.00 | 1,108.00 | 1,089.20 | 440,500 |
| Aug 8, 2024 | 1,127.00 | 1,145.00 | 1,096.00 | 1,102.00 | 1,083.31 | 408,200 |
| Aug 7, 2024 | 1,080.00 | 1,193.00 | 1,065.00 | 1,157.00 | 1,137.37 | 526,500 |
| Aug 6, 2024 | 1,032.00 | 1,092.00 | 1,021.00 | 1,092.00 | 1,073.47 | 556,500 |
| Aug 5, 2024 | 986.00 | 1,072.00 | 917.00 | 942.00 | 926.02 | 828,200 |
| Aug 2, 2024 | 1,272.00 | 1,279.00 | 1,186.00 | 1,196.00 | 1,175.71 | 459,200 |
| Aug 1, 2024 | 1,340.00 | 1,362.00 | 1,304.00 | 1,332.00 | 1,309.40 | 380,000 |
| Jul 31, 2024 | 1,296.00 | 1,324.00 | 1,285.00 | 1,323.00 | 1,300.56 | 425,500 |
| Jul 30, 2024 | 1,269.00 | 1,287.00 | 1,260.00 | 1,282.00 | 1,260.25 | 197,200 |
| Jul 29, 2024 | 1,250.00 | 1,284.00 | 1,241.00 | 1,278.00 | 1,256.32 | 187,200 |
| Jul 26, 2024 | 1,265.00 | 1,266.00 | 1,239.00 | 1,249.00 | 1,227.81 | 216,500 |
| Jul 25, 2024 | 1,301.00 | 1,306.00 | 1,266.00 | 1,269.00 | 1,247.47 | 225,000 |
| Jul 24, 2024 | 1,331.00 | 1,343.00 | 1,314.00 | 1,318.00 | 1,295.64 | 169,700 |
| Jul 23, 2024 | 1,292.00 | 1,330.00 | 1,292.00 | 1,330.00 | 1,307.44 | 176,000 |
| Jul 22, 2024 | 1,298.00 | 1,307.00 | 1,278.00 | 1,280.00 | 1,258.29 | 119,800 |
| Jul 19, 2024 | 1,311.00 | 1,311.00 | 1,288.00 | 1,307.00 | 1,284.83 | 120,300 |
| Jul 18, 2024 | 1,286.00 | 1,327.00 | 1,280.00 | 1,316.00 | 1,293.67 | 203,000 |
| Jul 17, 2024 | 1,364.00 | 1,374.00 | 1,304.00 | 1,304.00 | 1,281.88 | 234,200 |
| Jul 16, 2024 | 1,317.00 | 1,355.00 | 1,317.00 | 1,334.00 | 1,311.37 | 288,700 |
| Jul 12, 2024 | 1,295.00 | 1,320.00 | 1,285.00 | 1,314.00 | 1,291.71 | 163,700 |
| Jul 11, 2024 | 1,314.00 | 1,324.00 | 1,290.00 | 1,306.00 | 1,283.84 | 133,000 |
| Jul 10, 2024 | 1,325.00 | 1,337.00 | 1,290.00 | 1,309.00 | 1,286.79 | 218,100 |
| Jul 9, 2024 | 1,288.00 | 1,323.00 | 1,288.00 | 1,319.00 | 1,296.62 | 233,300 |
| Jul 8, 2024 | 1,305.00 | 1,327.00 | 1,291.00 | 1,291.00 | 1,269.10 | 235,200 |
| Jul 5, 2024 | 1,325.00 | 1,340.00 | 1,297.00 | 1,319.00 | 1,296.62 | 332,700 |
| Jul 4, 2024 | 1,280.00 | 1,315.00 | 1,275.00 | 1,310.00 | 1,287.78 | 281,000 |
| Jul 3, 2024 | 1,301.00 | 1,319.00 | 1,284.00 | 1,288.00 | 1,266.15 | 284,600 |
| Jul 2, 2024 | 1,285.00 | 1,302.00 | 1,284.00 | 1,298.00 | 1,275.98 | 325,000 |
| Jul 1, 2024 | 1,289.00 | 1,289.00 | 1,255.00 | 1,281.00 | 1,259.27 | 266,900 |
| Jun 28, 2024 | 1,263.00 | 1,291.00 | 1,260.00 | 1,272.00 | 1,250.42 | 366,600 |
| Jun 27, 2024 | 1,246.00 | 1,268.00 | 1,235.00 | 1,268.00 | 1,246.49 | 331,900 |
| Jun 26, 2024 | 1,214.00 | 1,247.00 | 1,209.00 | 1,247.00 | 1,225.85 | 290,400 |
| Jun 25, 2024 | 1,208.00 | 1,242.00 | 1,198.00 | 1,223.00 | 1,202.25 | 406,400 |
| Jun 24, 2024 | 1,180.00 | 1,198.00 | 1,166.00 | 1,192.00 | 1,171.78 | 153,500 |
| Jun 21, 2024 | 1,179.00 | 1,203.00 | 1,177.00 | 1,179.00 | 1,159.00 | 141,800 |
| Jun 20, 2024 | 1,220.00 | 1,225.00 | 1,167.00 | 1,173.00 | 1,153.10 | 177,300 |
| Jun 19, 2024 | 1,194.00 | 1,229.00 | 1,186.00 | 1,220.00 | 1,199.30 | 289,400 |
| Jun 18, 2024 | 1,174.00 | 1,198.00 | 1,163.00 | 1,171.00 | 1,151.13 | 287,500 |
| Jun 17, 2024 | 1,155.00 | 1,164.00 | 1,130.00 | 1,149.00 | 1,129.51 | 221,500 |
| Jun 14, 2024 | 1,111.00 | 1,170.00 | 1,109.00 | 1,167.00 | 1,147.20 | 539,600 |
| Jun 13, 2024 | 1,201.00 | 1,201.00 | 1,140.00 | 1,141.00 | 1,121.64 | 223,200 |
| Jun 12, 2024 | 1,161.00 | 1,205.00 | 1,158.00 | 1,194.00 | 1,173.74 | 288,000 |
| Jun 11, 2024 | 1,195.00 | 1,209.00 | 1,174.00 | 1,177.00 | 1,157.03 | 216,600 |
| Jun 10, 2024 | 1,184.00 | 1,207.00 | 1,181.00 | 1,190.00 | 1,169.81 | 184,100 |
| Jun 7, 2024 | 1,158.00 | 1,193.00 | 1,158.00 | 1,174.00 | 1,154.08 | 198,400 |
| Jun 6, 2024 | 1,161.00 | 1,175.00 | 1,137.00 | 1,158.00 | 1,138.36 | 237,900 |
| Jun 5, 2024 | 1,161.00 | 1,176.00 | 1,139.00 | 1,154.00 | 1,134.42 | 256,000 |
| Jun 4, 2024 | 1,218.00 | 1,236.00 | 1,178.00 | 1,188.00 | 1,167.85 | 364,000 |
| Jun 3, 2024 | 1,200.00 | 1,231.00 | 1,196.00 | 1,225.00 | 1,204.22 | 409,000 |
| May 31, 2024 | 1,160.00 | 1,192.00 | 1,155.00 | 1,183.00 | 1,162.93 | 401,900 |
| May 30, 2024 | 1,113.00 | 1,136.00 | 1,091.00 | 1,125.00 | 1,105.92 | 195,300 |
| May 29, 2024 | 1,111.00 | 1,135.00 | 1,104.00 | 1,107.00 | 1,088.22 | 174,800 |
| May 28, 2024 | 1,124.00 | 1,137.00 | 1,106.00 | 1,113.00 | 1,094.12 | 195,600 |
| May 27, 2024 | 1,113.00 | 1,131.00 | 1,113.00 | 1,126.00 | 1,106.90 | 123,200 |
| May 24, 2024 | 1,101.00 | 1,121.00 | 1,087.00 | 1,113.00 | 1,094.12 | 190,600 |
| May 23, 2024 | 1,124.00 | 1,136.00 | 1,100.00 | 1,114.00 | 1,095.10 | 163,500 |
Related Tickers
KONN.MU Komercni Banka AS
41.54
-1.28%
CBK.MU Commerzbank AG
26.30
-0.98%
8386.T The Hyakujushi Bank, Ltd.
3,840.00
-0.39%
7173.T Tokyo Kiraboshi Financial Group, Inc.
5,340.00
+0.75%
BKT.VI Bankinter, S.A.
11.46
-2.18%
FRYA.BE Swedbank AB
23.48
-1.34%
8370.T The Kiyo Bank, Ltd.
2,531.00
+1.16%
8334.T The Gunma Bank, Ltd.
1,193.00
+0.51%
8359.T The Hachijuni Bank, Ltd.
1,153.50
+0.09%
7UB.MU Unicaja Banco SA
1.9210
+0.31%