Tokyo - Delayed Quote JPY
Hi-Lex Corporation (7279.T)
1,616.00
-19.00
(-1.16%)
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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 1,628.00 | 1,639.00 | 1,594.00 | 1,616.00 | 1,616.00 | 24,900 |
| May 30, 2025 | 1,621.00 | 1,650.00 | 1,610.00 | 1,635.00 | 1,635.00 | 17,300 |
| May 29, 2025 | 1,633.00 | 1,658.00 | 1,610.00 | 1,624.00 | 1,624.00 | 33,300 |
| May 28, 2025 | 1,625.00 | 1,636.00 | 1,611.00 | 1,614.00 | 1,614.00 | 22,700 |
| May 27, 2025 | 1,655.00 | 1,659.00 | 1,618.00 | 1,625.00 | 1,625.00 | 10,800 |
| May 26, 2025 | 1,642.00 | 1,663.00 | 1,632.00 | 1,648.00 | 1,648.00 | 18,600 |
| May 23, 2025 | 1,650.00 | 1,657.00 | 1,623.00 | 1,652.00 | 1,652.00 | 16,300 |
| May 22, 2025 | 1,651.00 | 1,657.00 | 1,634.00 | 1,650.00 | 1,650.00 | 15,200 |
| May 21, 2025 | 1,654.00 | 1,662.00 | 1,636.00 | 1,652.00 | 1,652.00 | 33,500 |
| May 20, 2025 | 1,661.00 | 1,665.00 | 1,630.00 | 1,658.00 | 1,658.00 | 36,800 |
| May 19, 2025 | 1,606.00 | 1,661.00 | 1,603.00 | 1,661.00 | 1,661.00 | 58,300 |
| May 16, 2025 | 1,537.00 | 1,613.00 | 1,533.00 | 1,607.00 | 1,607.00 | 39,500 |
| May 15, 2025 | 1,536.00 | 1,576.00 | 1,534.00 | 1,550.00 | 1,550.00 | 30,700 |
| May 14, 2025 | 1,491.00 | 1,576.00 | 1,487.00 | 1,557.00 | 1,557.00 | 65,600 |
| May 13, 2025 | 1,471.00 | 1,487.00 | 1,454.00 | 1,476.00 | 1,476.00 | 24,200 |
| May 12, 2025 | 1,460.00 | 1,470.00 | 1,445.00 | 1,450.00 | 1,450.00 | 12,600 |
| May 9, 2025 | 1,430.00 | 1,461.00 | 1,417.00 | 1,460.00 | 1,460.00 | 14,600 |
| May 8, 2025 | 1,420.00 | 1,427.00 | 1,386.00 | 1,413.00 | 1,413.00 | 34,100 |
| May 7, 2025 | 1,457.00 | 1,458.00 | 1,414.00 | 1,433.00 | 1,433.00 | 25,100 |
| May 2, 2025 | 1,468.00 | 1,468.00 | 1,443.00 | 1,462.00 | 1,462.00 | 5,400 |
| May 1, 2025 | 1,447.00 | 1,457.00 | 1,422.00 | 1,457.00 | 1,457.00 | 11,000 |
| Apr 30, 2025 | 1,466.00 | 1,466.00 | 1,440.00 | 1,450.00 | 1,450.00 | 9,800 |
| Apr 28, 2025 | 23 Dividend | |||||
| Apr 28, 2025 | 1,407.00 | 1,488.00 | 1,407.00 | 1,466.00 | 1,466.00 | 65,900 |
| Apr 25, 2025 | 1,413.00 | 1,423.00 | 1,392.00 | 1,409.00 | 1,386.00 | 126,300 |
| Apr 24, 2025 | 1,383.00 | 1,418.00 | 1,383.00 | 1,395.00 | 1,372.23 | 30,200 |
| Apr 23, 2025 | 1,390.00 | 1,390.00 | 1,366.00 | 1,390.00 | 1,367.31 | 11,100 |
| Apr 22, 2025 | 1,393.00 | 1,429.00 | 1,376.00 | 1,378.00 | 1,355.51 | 17,600 |
| Apr 21, 2025 | 1,408.00 | 1,429.00 | 1,404.00 | 1,412.00 | 1,388.95 | 32,200 |
| Apr 18, 2025 | 1,381.00 | 1,436.00 | 1,381.00 | 1,436.00 | 1,412.56 | 22,800 |
| Apr 17, 2025 | 1,380.00 | 1,396.00 | 1,370.00 | 1,380.00 | 1,357.47 | 31,800 |
| Apr 16, 2025 | 1,398.00 | 1,403.00 | 1,370.00 | 1,380.00 | 1,357.47 | 30,500 |
| Apr 15, 2025 | 1,363.00 | 1,430.00 | 1,358.00 | 1,398.00 | 1,375.18 | 55,800 |
| Apr 14, 2025 | 1,338.00 | 1,367.00 | 1,332.00 | 1,341.00 | 1,319.11 | 45,200 |
| Apr 11, 2025 | 1,304.00 | 1,350.00 | 1,275.00 | 1,328.00 | 1,306.32 | 33,300 |
| Apr 10, 2025 | 1,344.00 | 1,344.00 | 1,312.00 | 1,334.00 | 1,312.22 | 16,400 |
| Apr 9, 2025 | 1,290.00 | 1,290.00 | 1,214.00 | 1,224.00 | 1,204.02 | 100,000 |
| Apr 8, 2025 | 1,289.00 | 1,353.00 | 1,283.00 | 1,320.00 | 1,298.45 | 40,700 |
| Apr 7, 2025 | 1,236.00 | 1,280.00 | 1,225.00 | 1,236.00 | 1,215.82 | 125,200 |
| Apr 4, 2025 | 1,480.00 | 1,480.00 | 1,360.00 | 1,401.00 | 1,378.13 | 117,300 |
| Apr 3, 2025 | 1,485.00 | 1,530.00 | 1,485.00 | 1,515.00 | 1,490.27 | 50,200 |
| Apr 2, 2025 | 1,570.00 | 1,570.00 | 1,555.00 | 1,555.00 | 1,529.62 | 20,300 |
| Apr 1, 2025 | 1,592.00 | 1,592.00 | 1,560.00 | 1,570.00 | 1,544.37 | 29,300 |
| Mar 31, 2025 | 1,610.00 | 1,610.00 | 1,575.00 | 1,575.00 | 1,549.29 | 58,200 |
| Mar 28, 2025 | 1,660.00 | 1,672.00 | 1,632.00 | 1,637.00 | 1,610.28 | 26,300 |
| Mar 27, 2025 | 1,672.00 | 1,695.00 | 1,659.00 | 1,664.00 | 1,636.84 | 25,200 |
| Mar 26, 2025 | 1,729.00 | 1,735.00 | 1,688.00 | 1,700.00 | 1,672.25 | 20,300 |
| Mar 25, 2025 | 1,678.00 | 1,719.00 | 1,658.00 | 1,712.00 | 1,684.05 | 30,400 |
| Mar 24, 2025 | 1,665.00 | 1,678.00 | 1,639.00 | 1,674.00 | 1,646.67 | 29,500 |
| Mar 21, 2025 | 1,684.00 | 1,684.00 | 1,652.00 | 1,674.00 | 1,646.67 | 23,000 |
| Mar 19, 2025 | 1,642.00 | 1,683.00 | 1,641.00 | 1,683.00 | 1,655.53 | 69,200 |
| Mar 18, 2025 | 1,605.00 | 1,642.00 | 1,603.00 | 1,640.00 | 1,613.23 | 56,200 |
| Mar 17, 2025 | 1,618.00 | 1,630.00 | 1,596.00 | 1,602.00 | 1,575.85 | 18,900 |
| Mar 14, 2025 | 1,590.00 | 1,621.00 | 1,590.00 | 1,615.00 | 1,588.64 | 18,100 |
| Mar 13, 2025 | 1,601.00 | 1,612.00 | 1,590.00 | 1,597.00 | 1,570.93 | 34,000 |
| Mar 12, 2025 | 1,582.00 | 1,600.00 | 1,574.00 | 1,592.00 | 1,566.01 | 23,600 |
| Mar 11, 2025 | 1,586.00 | 1,603.00 | 1,556.00 | 1,594.00 | 1,567.98 | 73,200 |
| Mar 10, 2025 | 1,625.00 | 1,673.00 | 1,607.00 | 1,614.00 | 1,587.65 | 46,600 |
| Mar 7, 2025 | 1,623.00 | 1,676.00 | 1,607.00 | 1,625.00 | 1,598.47 | 148,700 |
| Mar 6, 2025 | 1,623.00 | 1,677.00 | 1,623.00 | 1,661.00 | 1,633.89 | 86,200 |
| Mar 5, 2025 | 1,609.00 | 1,647.00 | 1,609.00 | 1,621.00 | 1,594.54 | 41,100 |
| Mar 4, 2025 | 1,629.00 | 1,645.00 | 1,610.00 | 1,625.00 | 1,598.47 | 45,100 |
| Mar 3, 2025 | 1,607.00 | 1,638.00 | 1,593.00 | 1,635.00 | 1,608.31 | 41,800 |
| Feb 28, 2025 | 1,583.00 | 1,618.00 | 1,578.00 | 1,609.00 | 1,582.74 | 56,100 |
| Feb 27, 2025 | 1,580.00 | 1,615.00 | 1,558.00 | 1,583.00 | 1,557.16 | 92,400 |
| Feb 26, 2025 | 1,575.00 | 1,593.00 | 1,559.00 | 1,580.00 | 1,554.21 | 60,800 |
| Feb 25, 2025 | 1,630.00 | 1,678.00 | 1,559.00 | 1,575.00 | 1,549.29 | 89,900 |
| Feb 21, 2025 | 1,620.00 | 1,647.00 | 1,614.00 | 1,619.00 | 1,592.57 | 54,300 |
| Feb 20, 2025 | 1,600.00 | 1,649.00 | 1,591.00 | 1,632.00 | 1,605.36 | 68,800 |
| Feb 19, 2025 | 1,620.00 | 1,634.00 | 1,584.00 | 1,600.00 | 1,573.88 | 50,600 |
| Feb 18, 2025 | 1,593.00 | 1,631.00 | 1,593.00 | 1,620.00 | 1,593.56 | 51,400 |
| Feb 17, 2025 | 1,573.00 | 1,613.00 | 1,573.00 | 1,593.00 | 1,567.00 | 52,000 |
| Feb 14, 2025 | 1,565.00 | 1,602.00 | 1,565.00 | 1,598.00 | 1,571.91 | 109,700 |
| Feb 13, 2025 | 1,523.00 | 1,557.00 | 1,523.00 | 1,554.00 | 1,528.63 | 24,100 |
| Feb 12, 2025 | 1,511.00 | 1,526.00 | 1,486.00 | 1,520.00 | 1,495.19 | 42,700 |
| Feb 10, 2025 | 1,509.00 | 1,509.00 | 1,490.00 | 1,498.00 | 1,473.55 | 1,700 |
| Feb 7, 2025 | 1,489.00 | 1,511.00 | 1,484.00 | 1,495.00 | 1,470.60 | 16,200 |
| Feb 6, 2025 | 1,510.00 | 1,510.00 | 1,471.00 | 1,475.00 | 1,450.92 | 98,600 |
| Feb 5, 2025 | 1,515.00 | 1,532.00 | 1,506.00 | 1,520.00 | 1,495.19 | 31,300 |
| Feb 4, 2025 | 1,535.00 | 1,539.00 | 1,525.00 | 1,526.00 | 1,501.09 | 8,100 |
| Feb 3, 2025 | 1,548.00 | 1,551.00 | 1,508.00 | 1,519.00 | 1,494.20 | 50,700 |
| Jan 31, 2025 | 1,583.00 | 1,583.00 | 1,545.00 | 1,552.00 | 1,526.67 | 29,900 |
| Jan 30, 2025 | 1,589.00 | 1,591.00 | 1,571.00 | 1,581.00 | 1,555.19 | 16,100 |
| Jan 29, 2025 | 1,634.00 | 1,634.00 | 1,595.00 | 1,595.00 | 1,568.96 | 30,600 |
| Jan 28, 2025 | 1,646.00 | 1,699.00 | 1,635.00 | 1,642.00 | 1,615.20 | 82,900 |
| Jan 27, 2025 | 1,640.00 | 1,654.00 | 1,617.00 | 1,645.00 | 1,618.15 | 116,100 |
| Jan 24, 2025 | 1,621.00 | 1,687.00 | 1,621.00 | 1,655.00 | 1,627.98 | 94,700 |
| Jan 23, 2025 | 1,601.00 | 1,624.00 | 1,590.00 | 1,604.00 | 1,577.82 | 35,800 |
| Jan 22, 2025 | 1,610.00 | 1,645.00 | 1,588.00 | 1,609.00 | 1,582.74 | 66,700 |
| Jan 21, 2025 | 1,561.00 | 1,632.00 | 1,561.00 | 1,604.00 | 1,577.82 | 131,800 |
| Jan 20, 2025 | 1,516.00 | 1,566.00 | 1,510.00 | 1,555.00 | 1,529.62 | 31,400 |
| Jan 17, 2025 | 1,571.00 | 1,571.00 | 1,488.00 | 1,512.00 | 1,487.32 | 71,600 |
| Jan 16, 2025 | 1,495.00 | 1,615.00 | 1,490.00 | 1,571.00 | 1,545.36 | 173,800 |
| Jan 15, 2025 | 1,472.00 | 1,483.00 | 1,463.00 | 1,474.00 | 1,449.94 | 12,100 |
| Jan 14, 2025 | 1,456.00 | 1,478.00 | 1,453.00 | 1,470.00 | 1,446.00 | 28,800 |
| Jan 10, 2025 | 1,492.00 | 1,492.00 | 1,455.00 | 1,461.00 | 1,437.15 | 31,600 |
| Jan 9, 2025 | 1,520.00 | 1,520.00 | 1,482.00 | 1,492.00 | 1,467.65 | 44,900 |
| Jan 8, 2025 | 1,542.00 | 1,551.00 | 1,515.00 | 1,515.00 | 1,490.27 | 21,400 |
| Jan 7, 2025 | 1,590.00 | 1,592.00 | 1,542.00 | 1,547.00 | 1,521.75 | 36,000 |
| Jan 6, 2025 | 1,544.00 | 1,629.00 | 1,540.00 | 1,591.00 | 1,565.03 | 68,000 |
| Dec 30, 2024 | 1,562.00 | 1,581.00 | 1,544.00 | 1,544.00 | 1,518.80 | 29,400 |
| Dec 27, 2024 | 1,580.00 | 1,589.00 | 1,568.00 | 1,580.00 | 1,554.21 | 32,100 |
| Dec 26, 2024 | 1,543.00 | 1,588.00 | 1,543.00 | 1,577.00 | 1,551.26 | 49,400 |
| Dec 25, 2024 | 1,576.00 | 1,576.00 | 1,533.00 | 1,534.00 | 1,508.96 | 59,800 |
| Dec 24, 2024 | 1,573.00 | 1,595.00 | 1,566.00 | 1,579.00 | 1,553.22 | 22,100 |
| Dec 23, 2024 | 1,611.00 | 1,620.00 | 1,567.00 | 1,567.00 | 1,541.42 | 25,000 |
| Dec 20, 2024 | 1,679.00 | 1,679.00 | 1,620.00 | 1,620.00 | 1,593.56 | 57,300 |
| Dec 19, 2024 | 1,643.00 | 1,680.00 | 1,624.00 | 1,680.00 | 1,652.58 | 118,400 |
| Dec 18, 2024 | 1,594.00 | 1,699.00 | 1,591.00 | 1,673.00 | 1,645.69 | 169,500 |
| Dec 17, 2024 | 1,582.00 | 1,627.00 | 1,578.00 | 1,594.00 | 1,567.98 | 58,100 |
| Dec 16, 2024 | 1,602.00 | 1,624.00 | 1,563.00 | 1,597.00 | 1,570.93 | 63,800 |
| Dec 13, 2024 | 1,580.00 | 1,627.00 | 1,542.00 | 1,584.00 | 1,558.14 | 221,100 |
| Dec 12, 2024 | 1,617.00 | 1,647.00 | 1,550.00 | 1,568.00 | 1,542.40 | 183,800 |
| Dec 11, 2024 | 1,610.00 | 1,625.00 | 1,608.00 | 1,615.00 | 1,588.64 | 23,100 |
| Dec 10, 2024 | 1,625.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,593.56 | 19,200 |
| Dec 9, 2024 | 1,598.00 | 1,619.00 | 1,580.00 | 1,615.00 | 1,588.64 | 45,100 |
| Dec 6, 2024 | 1,591.00 | 1,599.00 | 1,576.00 | 1,598.00 | 1,571.91 | 24,500 |
| Dec 5, 2024 | 1,560.00 | 1,590.00 | 1,556.00 | 1,575.00 | 1,549.29 | 36,800 |
| Dec 4, 2024 | 1,581.00 | 1,581.00 | 1,542.00 | 1,561.00 | 1,535.52 | 30,400 |
| Dec 3, 2024 | 1,589.00 | 1,619.00 | 1,580.00 | 1,588.00 | 1,562.08 | 29,400 |
| Dec 2, 2024 | 1,619.00 | 1,640.00 | 1,593.00 | 1,603.00 | 1,576.83 | 36,300 |
| Nov 29, 2024 | 1,574.00 | 1,627.00 | 1,574.00 | 1,591.00 | 1,565.03 | 40,100 |
| Nov 28, 2024 | 1,568.00 | 1,583.00 | 1,551.00 | 1,573.00 | 1,547.32 | 33,500 |
| Nov 27, 2024 | 1,578.00 | 1,578.00 | 1,546.00 | 1,568.00 | 1,542.40 | 19,700 |
| Nov 26, 2024 | 1,576.00 | 1,596.00 | 1,576.00 | 1,577.00 | 1,551.26 | 9,100 |
| Nov 25, 2024 | 1,579.00 | 1,593.00 | 1,526.00 | 1,577.00 | 1,551.26 | 30,200 |
| Nov 22, 2024 | 1,565.00 | 1,585.00 | 1,557.00 | 1,572.00 | 1,546.34 | 15,500 |
| Nov 21, 2024 | 1,580.00 | 1,587.00 | 1,565.00 | 1,570.00 | 1,544.37 | 11,500 |
| Nov 20, 2024 | 1,580.00 | 1,594.00 | 1,569.00 | 1,580.00 | 1,554.21 | 7,200 |
| Nov 19, 2024 | 1,563.00 | 1,611.00 | 1,563.00 | 1,576.00 | 1,550.27 | 5,300 |
| Nov 18, 2024 | 1,566.00 | 1,571.00 | 1,550.00 | 1,554.00 | 1,528.63 | 3,000 |
| Nov 15, 2024 | 1,601.00 | 1,618.00 | 1,563.00 | 1,566.00 | 1,540.44 | 17,200 |
| Nov 14, 2024 | 1,602.00 | 1,616.00 | 1,584.00 | 1,598.00 | 1,571.91 | 12,300 |
| Nov 13, 2024 | 1,602.00 | 1,602.00 | 1,572.00 | 1,595.00 | 1,568.96 | 7,700 |
| Nov 12, 2024 | 1,584.00 | 1,608.00 | 1,563.00 | 1,602.00 | 1,575.85 | 21,600 |
| Nov 11, 2024 | 1,625.00 | 1,625.00 | 1,576.00 | 1,584.00 | 1,558.14 | 16,200 |
| Nov 8, 2024 | 1,630.00 | 1,632.00 | 1,605.00 | 1,626.00 | 1,599.46 | 30,900 |
| Nov 7, 2024 | 1,562.00 | 1,634.00 | 1,559.00 | 1,629.00 | 1,602.41 | 98,800 |
| Nov 6, 2024 | 1,526.00 | 1,565.00 | 1,526.00 | 1,546.00 | 1,520.76 | 22,700 |
| Nov 5, 2024 | 1,532.00 | 1,544.00 | 1,526.00 | 1,526.00 | 1,501.09 | 23,000 |
| Nov 1, 2024 | 1,538.00 | 1,551.00 | 1,522.00 | 1,531.00 | 1,506.01 | 22,200 |
| Oct 31, 2024 | 1,532.00 | 1,560.00 | 1,532.00 | 1,552.00 | 1,526.67 | 30,300 |
| Oct 30, 2024 | 20 Dividend | |||||
| Oct 30, 2024 | 1,512.00 | 1,550.00 | 1,507.00 | 1,530.00 | 1,505.02 | 53,200 |
| Oct 29, 2024 | 1,536.00 | 1,537.00 | 1,517.00 | 1,524.00 | 1,479.45 | 136,100 |
| Oct 28, 2024 | 1,514.00 | 1,552.00 | 1,514.00 | 1,529.00 | 1,484.30 | 27,900 |
| Oct 25, 2024 | 1,524.00 | 1,524.00 | 1,491.00 | 1,512.00 | 1,467.80 | 20,500 |
| Oct 24, 2024 | 1,528.00 | 1,542.00 | 1,516.00 | 1,516.00 | 1,471.68 | 15,200 |
| Oct 23, 2024 | 1,536.00 | 1,563.00 | 1,534.00 | 1,539.00 | 1,494.01 | 19,400 |
| Oct 22, 2024 | 1,539.00 | 1,556.00 | 1,521.00 | 1,533.00 | 1,488.19 | 38,000 |
| Oct 21, 2024 | 1,584.00 | 1,593.00 | 1,550.00 | 1,552.00 | 1,506.63 | 49,800 |
| Oct 18, 2024 | 1,611.00 | 1,624.00 | 1,578.00 | 1,610.00 | 1,562.94 | 67,000 |
| Oct 17, 2024 | 1,610.00 | 1,650.00 | 1,595.00 | 1,595.00 | 1,548.37 | 190,100 |
| Oct 16, 2024 | 1,533.00 | 1,623.00 | 1,533.00 | 1,621.00 | 1,573.61 | 277,100 |
| Oct 15, 2024 | 1,500.00 | 1,569.00 | 1,500.00 | 1,550.00 | 1,504.69 | 309,600 |
| Oct 11, 2024 | 1,458.00 | 1,489.00 | 1,443.00 | 1,448.00 | 1,405.67 | 213,000 |
| Oct 10, 2024 | 1,437.00 | 1,462.00 | 1,427.00 | 1,442.00 | 1,399.85 | 168,400 |
| Oct 9, 2024 | 1,417.00 | 1,443.00 | 1,412.00 | 1,426.00 | 1,384.31 | 163,600 |
| Oct 8, 2024 | 1,425.00 | 1,443.00 | 1,405.00 | 1,417.00 | 1,375.58 | 115,900 |
| Oct 7, 2024 | 1,428.00 | 1,440.00 | 1,425.00 | 1,428.00 | 1,386.26 | 24,700 |
| Oct 4, 2024 | 1,418.00 | 1,428.00 | 1,409.00 | 1,412.00 | 1,370.72 | 30,800 |
| Oct 3, 2024 | 1,443.00 | 1,448.00 | 1,419.00 | 1,419.00 | 1,377.52 | 30,400 |
| Oct 2, 2024 | 1,448.00 | 1,457.00 | 1,415.00 | 1,430.00 | 1,388.20 | 35,300 |
| Oct 1, 2024 | 1,449.00 | 1,456.00 | 1,438.00 | 1,448.00 | 1,405.67 | 35,400 |
| Sep 30, 2024 | 1,422.00 | 1,458.00 | 1,422.00 | 1,432.00 | 1,390.14 | 31,000 |
| Sep 27, 2024 | 1,443.00 | 1,461.00 | 1,430.00 | 1,447.00 | 1,404.70 | 28,700 |
| Sep 26, 2024 | 1,446.00 | 1,455.00 | 1,436.00 | 1,452.00 | 1,409.55 | 32,700 |
| Sep 25, 2024 | 1,431.00 | 1,461.00 | 1,427.00 | 1,444.00 | 1,401.79 | 15,900 |
| Sep 24, 2024 | 1,445.00 | 1,446.00 | 1,426.00 | 1,431.00 | 1,389.17 | 38,700 |
| Sep 20, 2024 | 1,411.00 | 1,437.00 | 1,396.00 | 1,437.00 | 1,394.99 | 53,300 |
| Sep 19, 2024 | 1,364.00 | 1,381.00 | 1,364.00 | 1,381.00 | 1,340.63 | 12,200 |
| Sep 18, 2024 | 1,352.00 | 1,365.00 | 1,344.00 | 1,345.00 | 1,305.68 | 13,600 |
| Sep 17, 2024 | 1,351.00 | 1,369.00 | 1,334.00 | 1,339.00 | 1,299.86 | 24,100 |
| Sep 13, 2024 | 1,348.00 | 1,362.00 | 1,348.00 | 1,350.00 | 1,310.54 | 12,100 |
| Sep 12, 2024 | 1,338.00 | 1,370.00 | 1,326.00 | 1,355.00 | 1,315.39 | 26,100 |
| Sep 11, 2024 | 1,367.00 | 1,367.00 | 1,300.00 | 1,312.00 | 1,273.65 | 63,500 |
| Sep 10, 2024 | 1,395.00 | 1,398.00 | 1,344.00 | 1,354.00 | 1,314.42 | 26,300 |
| Sep 9, 2024 | 1,364.00 | 1,393.00 | 1,340.00 | 1,381.00 | 1,340.63 | 57,100 |
| Sep 6, 2024 | 1,428.00 | 1,443.00 | 1,385.00 | 1,394.00 | 1,353.25 | 81,100 |
| Sep 5, 2024 | 1,443.00 | 1,464.00 | 1,426.00 | 1,428.00 | 1,386.26 | 46,400 |
| Sep 4, 2024 | 1,470.00 | 1,470.00 | 1,427.00 | 1,444.00 | 1,401.79 | 57,100 |
| Sep 3, 2024 | 1,471.00 | 1,515.00 | 1,471.00 | 1,499.00 | 1,455.18 | 34,700 |
| Sep 2, 2024 | 1,442.00 | 1,472.00 | 1,437.00 | 1,461.00 | 1,418.29 | 30,000 |
| Aug 30, 2024 | 1,422.00 | 1,435.00 | 1,409.00 | 1,429.00 | 1,387.23 | 42,200 |
| Aug 29, 2024 | 1,413.00 | 1,431.00 | 1,405.00 | 1,427.00 | 1,385.28 | 18,100 |
| Aug 28, 2024 | 1,412.00 | 1,419.00 | 1,388.00 | 1,408.00 | 1,366.84 | 19,100 |
| Aug 27, 2024 | 1,391.00 | 1,420.00 | 1,388.00 | 1,402.00 | 1,361.02 | 22,400 |
| Aug 26, 2024 | 1,408.00 | 1,408.00 | 1,390.00 | 1,391.00 | 1,350.34 | 24,200 |
| Aug 23, 2024 | 1,406.00 | 1,413.00 | 1,393.00 | 1,396.00 | 1,355.19 | 12,200 |
| Aug 22, 2024 | 1,383.00 | 1,404.00 | 1,383.00 | 1,397.00 | 1,356.16 | 45,300 |
| Aug 21, 2024 | 1,379.00 | 1,386.00 | 1,361.00 | 1,386.00 | 1,345.48 | 30,500 |
| Aug 20, 2024 | 1,371.00 | 1,388.00 | 1,361.00 | 1,384.00 | 1,343.54 | 36,200 |
| Aug 19, 2024 | 1,382.00 | 1,407.00 | 1,359.00 | 1,363.00 | 1,323.16 | 22,400 |
| Aug 16, 2024 | 1,333.00 | 1,361.00 | 1,333.00 | 1,360.00 | 1,320.24 | 15,300 |
| Aug 15, 2024 | 1,339.00 | 1,347.00 | 1,325.00 | 1,325.00 | 1,286.27 | 19,300 |
| Aug 14, 2024 | 1,345.00 | 1,345.00 | 1,328.00 | 1,333.00 | 1,294.03 | 30,900 |
| Aug 13, 2024 | 1,298.00 | 1,327.00 | 1,290.00 | 1,327.00 | 1,288.21 | 31,200 |
| Aug 9, 2024 | 1,304.00 | 1,334.00 | 1,252.00 | 1,286.00 | 1,248.41 | 21,800 |
| Aug 8, 2024 | 1,255.00 | 1,277.00 | 1,221.00 | 1,248.00 | 1,211.52 | 42,200 |
| Aug 7, 2024 | 1,197.00 | 1,274.00 | 1,160.00 | 1,268.00 | 1,230.93 | 120,000 |
| Aug 6, 2024 | 1,167.00 | 1,215.00 | 1,152.00 | 1,199.00 | 1,163.95 | 199,800 |
| Aug 5, 2024 | 1,254.00 | 1,305.00 | 1,077.00 | 1,077.00 | 1,045.52 | 152,600 |
| Aug 2, 2024 | 1,402.00 | 1,405.00 | 1,342.00 | 1,342.00 | 1,302.77 | 64,200 |
| Aug 1, 2024 | 1,457.00 | 1,457.00 | 1,409.00 | 1,412.00 | 1,370.72 | 48,700 |
| Jul 31, 2024 | 1,440.00 | 1,463.00 | 1,428.00 | 1,460.00 | 1,417.32 | 33,800 |
| Jul 30, 2024 | 1,456.00 | 1,459.00 | 1,436.00 | 1,449.00 | 1,406.64 | 25,100 |
| Jul 29, 2024 | 1,445.00 | 1,465.00 | 1,436.00 | 1,457.00 | 1,414.41 | 23,600 |
| Jul 26, 2024 | 1,434.00 | 1,451.00 | 1,420.00 | 1,430.00 | 1,388.20 | 23,100 |
| Jul 25, 2024 | 1,447.00 | 1,451.00 | 1,433.00 | 1,433.00 | 1,391.11 | 66,800 |
| Jul 24, 2024 | 1,487.00 | 1,499.00 | 1,461.00 | 1,470.00 | 1,427.03 | 56,000 |
| Jul 23, 2024 | 1,486.00 | 1,515.00 | 1,482.00 | 1,487.00 | 1,443.53 | 28,700 |
| Jul 22, 2024 | 1,495.00 | 1,495.00 | 1,454.00 | 1,475.00 | 1,431.88 | 67,400 |
| Jul 19, 2024 | 1,481.00 | 1,492.00 | 1,472.00 | 1,490.00 | 1,446.44 | 62,800 |
| Jul 18, 2024 | 1,484.00 | 1,504.00 | 1,474.00 | 1,493.00 | 1,449.36 | 36,700 |
| Jul 17, 2024 | 1,480.00 | 1,498.00 | 1,476.00 | 1,480.00 | 1,436.74 | 34,600 |
| Jul 16, 2024 | 1,450.00 | 1,520.00 | 1,430.00 | 1,490.00 | 1,446.44 | 100,600 |
| Jul 12, 2024 | 1,392.00 | 1,405.00 | 1,388.00 | 1,399.00 | 1,358.10 | 24,400 |
| Jul 11, 2024 | 1,386.00 | 1,432.00 | 1,386.00 | 1,412.00 | 1,370.72 | 35,900 |
| Jul 10, 2024 | 1,383.00 | 1,395.00 | 1,379.00 | 1,381.00 | 1,340.63 | 22,400 |
| Jul 9, 2024 | 1,389.00 | 1,398.00 | 1,374.00 | 1,389.00 | 1,348.40 | 37,800 |
| Jul 8, 2024 | 1,406.00 | 1,407.00 | 1,389.00 | 1,389.00 | 1,348.40 | 21,800 |
| Jul 5, 2024 | 1,417.00 | 1,426.00 | 1,404.00 | 1,404.00 | 1,362.96 | 17,300 |
| Jul 4, 2024 | 1,402.00 | 1,420.00 | 1,402.00 | 1,416.00 | 1,374.61 | 24,400 |
| Jul 3, 2024 | 1,427.00 | 1,432.00 | 1,402.00 | 1,402.00 | 1,361.02 | 47,300 |
| Jul 2, 2024 | 1,448.00 | 1,448.00 | 1,427.00 | 1,430.00 | 1,388.20 | 21,700 |
| Jul 1, 2024 | 1,471.00 | 1,485.00 | 1,450.00 | 1,450.00 | 1,407.61 | 9,400 |
| Jun 28, 2024 | 1,485.00 | 1,486.00 | 1,464.00 | 1,471.00 | 1,428.00 | 49,700 |
| Jun 27, 2024 | 1,457.00 | 1,489.00 | 1,457.00 | 1,487.00 | 1,443.53 | 20,000 |
| Jun 26, 2024 | 1,449.00 | 1,467.00 | 1,444.00 | 1,457.00 | 1,414.41 | 30,300 |
| Jun 25, 2024 | 1,422.00 | 1,452.00 | 1,422.00 | 1,440.00 | 1,397.90 | 25,100 |
| Jun 24, 2024 | 1,431.00 | 1,439.00 | 1,415.00 | 1,415.00 | 1,373.64 | 20,300 |
| Jun 21, 2024 | 1,437.00 | 1,452.00 | 1,426.00 | 1,426.00 | 1,384.31 | 23,800 |
| Jun 20, 2024 | 1,416.00 | 1,439.00 | 1,416.00 | 1,437.00 | 1,394.99 | 11,700 |
| Jun 19, 2024 | 1,405.00 | 1,424.00 | 1,405.00 | 1,411.00 | 1,369.75 | 14,400 |
| Jun 18, 2024 | 1,393.00 | 1,417.00 | 1,393.00 | 1,405.00 | 1,363.93 | 17,200 |
| Jun 17, 2024 | 1,399.00 | 1,405.00 | 1,385.00 | 1,390.00 | 1,349.37 | 14,500 |
| Jun 14, 2024 | 1,380.00 | 1,416.00 | 1,380.00 | 1,414.00 | 1,372.66 | 23,300 |
| Jun 13, 2024 | 1,420.00 | 1,425.00 | 1,394.00 | 1,395.00 | 1,354.22 | 24,600 |
| Jun 12, 2024 | 1,404.00 | 1,416.00 | 1,400.00 | 1,416.00 | 1,374.61 | 53,100 |
| Jun 11, 2024 | 1,446.00 | 1,469.00 | 1,405.00 | 1,409.00 | 1,367.81 | 123,200 |
| Jun 10, 2024 | 1,500.00 | 1,516.00 | 1,442.00 | 1,445.00 | 1,402.76 | 159,200 |
| Jun 7, 2024 | 1,455.00 | 1,494.00 | 1,451.00 | 1,482.00 | 1,438.68 | 101,600 |
| Jun 6, 2024 | 1,521.00 | 1,521.00 | 1,469.00 | 1,476.00 | 1,432.85 | 189,700 |
| Jun 5, 2024 | 1,509.00 | 1,524.00 | 1,506.00 | 1,512.00 | 1,467.80 | 63,400 |
| Jun 4, 2024 | 1,560.00 | 1,560.00 | 1,506.00 | 1,516.00 | 1,471.68 | 48,800 |
| Jun 3, 2024 | 1,555.00 | 1,583.00 | 1,555.00 | 1,560.00 | 1,514.40 | 52,900 |
Related Tickers
600458.SS TIMES NEW MATERIAL
11.44
-1.97%
9418.T U-NEXT HOLDINGS Co.,Ltd.
2,188.00
+0.64%
600500.SS SINOCHEN INT'L
3.8200
-1.04%
5201.T AGC Inc.
4,250.00
-0.75%
5706.T Mitsui Mining & Smelting Co., Ltd.
4,934.00
-0.32%
J36.SI Jardine Matheson Holdings Limited
43.51
-2.22%
0001.HK CK Hutchison Holdings Limited
43.900
-0.57%