Tokyo - Delayed Quote JPY
Yamato Mobility & Mfg. Co.,Ltd. (7886.T)
891.00
-9.00
(-1.00%)
As of 12:30:00 PM GMT+9. Market Open.
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 24, 2025 | 893.00 | 900.00 | 891.00 | 891.00 | 891.00 | 400 |
| Apr 23, 2025 | 886.00 | 905.00 | 886.00 | 900.00 | 900.00 | 1,100 |
| Apr 22, 2025 | 890.00 | 891.00 | 883.00 | 887.00 | 887.00 | 1,300 |
| Apr 21, 2025 | 888.00 | 904.00 | 864.00 | 890.00 | 890.00 | 1,500 |
| Apr 18, 2025 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | 100 |
| Apr 17, 2025 | 888.00 | 888.00 | 873.00 | 873.00 | 873.00 | 700 |
| Apr 16, 2025 | 846.00 | 881.00 | 846.00 | 881.00 | 881.00 | 500 |
| Apr 15, 2025 | 870.00 | 870.00 | 845.00 | 845.00 | 845.00 | 2,300 |
| Apr 14, 2025 | 860.00 | 870.00 | 838.00 | 870.00 | 870.00 | 2,500 |
| Apr 11, 2025 | 857.00 | 857.00 | 835.00 | 850.00 | 850.00 | 900 |
| Apr 10, 2025 | 815.00 | 880.00 | 815.00 | 880.00 | 880.00 | 1,400 |
| Apr 9, 2025 | 820.00 | 821.00 | 805.00 | 805.00 | 805.00 | 10,600 |
| Apr 8, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | - |
| Apr 7, 2025 | 850.00 | 850.00 | 775.00 | 802.00 | 802.00 | 900 |
| Apr 4, 2025 | 942.00 | 942.00 | 855.00 | 855.00 | 855.00 | 3,700 |
| Apr 3, 2025 | 932.00 | 948.00 | 932.00 | 947.00 | 947.00 | 6,400 |
| Apr 2, 2025 | 925.00 | 947.00 | 910.00 | 947.00 | 947.00 | 1,400 |
| Apr 1, 2025 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - |
| Mar 31, 2025 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - |
| Mar 28, 2025 | 896.00 | 926.00 | 896.00 | 926.00 | 926.00 | 2,100 |
| Mar 27, 2025 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | - |
| Mar 26, 2025 | 913.00 | 913.00 | 911.00 | 911.00 | 911.00 | 1,200 |
| Mar 25, 2025 | 928.00 | 928.00 | 916.00 | 916.00 | 916.00 | 3,800 |
| Mar 24, 2025 | 921.00 | 928.00 | 921.00 | 928.00 | 928.00 | 2,300 |
| Mar 21, 2025 | 945.00 | 955.00 | 926.00 | 926.00 | 926.00 | 600 |
| Mar 19, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 700 |
| Mar 18, 2025 | 927.00 | 945.00 | 927.00 | 945.00 | 945.00 | 500 |
| Mar 17, 2025 | 910.00 | 927.00 | 910.00 | 916.00 | 916.00 | 2,800 |
| Mar 14, 2025 | 910.00 | 919.00 | 910.00 | 910.00 | 910.00 | 300 |
| Mar 13, 2025 | 910.00 | 919.00 | 904.00 | 904.00 | 904.00 | 400 |
| Mar 12, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 100 |
| Mar 11, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 800 |
| Mar 10, 2025 | 903.00 | 906.00 | 903.00 | 906.00 | 906.00 | 500 |
| Mar 7, 2025 | 925.00 | 928.00 | 905.00 | 906.00 | 906.00 | 1,900 |
| Mar 6, 2025 | 909.00 | 929.00 | 909.00 | 929.00 | 929.00 | 500 |
| Mar 5, 2025 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | 200 |
| Mar 4, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - |
| Mar 3, 2025 | 900.00 | 905.00 | 900.00 | 905.00 | 905.00 | 200 |
| Feb 28, 2025 | 912.00 | 912.00 | 896.00 | 900.00 | 900.00 | 1,500 |
| Feb 27, 2025 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | 100 |
| Feb 26, 2025 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | 100 |
| Feb 25, 2025 | 925.00 | 935.00 | 911.00 | 935.00 | 935.00 | 900 |
| Feb 21, 2025 | 930.00 | 939.00 | 910.00 | 910.00 | 910.00 | 3,300 |
| Feb 20, 2025 | 929.00 | 930.00 | 929.00 | 930.00 | 930.00 | 700 |
| Feb 19, 2025 | 910.00 | 914.00 | 910.00 | 914.00 | 914.00 | 600 |
| Feb 18, 2025 | 894.00 | 894.00 | 891.00 | 891.00 | 891.00 | 3,500 |
| Feb 17, 2025 | 891.00 | 915.00 | 891.00 | 895.00 | 895.00 | 1,800 |
| Feb 14, 2025 | 897.00 | 898.00 | 892.00 | 892.00 | 892.00 | 500 |
| Feb 13, 2025 | 915.00 | 915.00 | 896.00 | 897.00 | 897.00 | 1,800 |
| Feb 12, 2025 | 914.00 | 915.00 | 898.00 | 913.00 | 913.00 | 1,800 |
| Feb 10, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1,600 |
| Feb 7, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | - |
| Feb 6, 2025 | 900.00 | 924.00 | 900.00 | 924.00 | 924.00 | 600 |
| Feb 5, 2025 | 925.00 | 925.00 | 900.00 | 900.00 | 900.00 | 700 |
| Feb 4, 2025 | 924.00 | 924.00 | 919.00 | 919.00 | 919.00 | 200 |
| Feb 3, 2025 | 904.00 | 904.00 | 903.00 | 903.00 | 903.00 | 1,100 |
| Jan 31, 2025 | 905.00 | 905.00 | 904.00 | 904.00 | 904.00 | 300 |
| Jan 30, 2025 | 905.00 | 914.00 | 905.00 | 905.00 | 905.00 | 800 |
| Jan 29, 2025 | 905.00 | 906.00 | 905.00 | 905.00 | 905.00 | 400 |
| Jan 28, 2025 | 901.00 | 905.00 | 901.00 | 905.00 | 905.00 | 200 |
| Jan 27, 2025 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | 800 |
| Jan 24, 2025 | 920.00 | 920.00 | 900.00 | 920.00 | 920.00 | 600 |
| Jan 23, 2025 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | - |
| Jan 22, 2025 | 920.00 | 928.00 | 890.00 | 913.00 | 913.00 | 3,300 |
| Jan 21, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| Jan 20, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 100 |
| Jan 17, 2025 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 200 |
| Jan 16, 2025 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | 300 |
| Jan 15, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 100 |
| Jan 14, 2025 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 100 |
| Jan 10, 2025 | 957.00 | 957.00 | 957.00 | 957.00 | 957.00 | 100 |
| Jan 9, 2025 | 973.00 | 973.00 | 958.00 | 964.00 | 964.00 | 3,200 |
| Jan 8, 2025 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | - |
| Jan 7, 2025 | 942.00 | 974.00 | 942.00 | 973.00 | 973.00 | 800 |
| Jan 6, 2025 | 929.00 | 972.00 | 929.00 | 972.00 | 972.00 | 700 |
| Dec 30, 2024 | 885.00 | 931.00 | 885.00 | 931.00 | 931.00 | 1,000 |
| Dec 27, 2024 | 892.00 | 892.00 | 886.00 | 892.00 | 892.00 | 1,300 |
| Dec 26, 2024 | 885.00 | 899.00 | 880.00 | 897.00 | 897.00 | 2,700 |
| Dec 25, 2024 | 880.00 | 889.00 | 875.00 | 876.00 | 876.00 | 2,400 |
| Dec 24, 2024 | 912.00 | 912.00 | 870.00 | 880.00 | 880.00 | 6,300 |
| Dec 23, 2024 | 935.00 | 935.00 | 908.00 | 920.00 | 920.00 | 1,000 |
| Dec 20, 2024 | 907.00 | 937.00 | 907.00 | 937.00 | 937.00 | 900 |
| Dec 19, 2024 | 906.00 | 906.00 | 901.00 | 905.00 | 905.00 | 1,800 |
| Dec 18, 2024 | 912.00 | 913.00 | 905.00 | 908.00 | 908.00 | 2,500 |
| Dec 17, 2024 | 921.00 | 922.00 | 911.00 | 912.00 | 912.00 | 3,100 |
| Dec 16, 2024 | 939.00 | 940.00 | 921.00 | 921.00 | 921.00 | 3,100 |
| Dec 13, 2024 | 931.00 | 937.00 | 925.00 | 937.00 | 937.00 | 1,700 |
| Dec 12, 2024 | 935.00 | 935.00 | 930.00 | 931.00 | 931.00 | 400 |
| Dec 11, 2024 | 926.00 | 929.00 | 926.00 | 929.00 | 929.00 | 1,500 |
| Dec 10, 2024 | 934.00 | 940.00 | 925.00 | 925.00 | 925.00 | 2,600 |
| Dec 9, 2024 | 950.00 | 950.00 | 933.00 | 940.00 | 940.00 | 1,900 |
| Dec 6, 2024 | 941.00 | 950.00 | 941.00 | 950.00 | 950.00 | 200 |
| Dec 5, 2024 | 960.00 | 960.00 | 945.00 | 945.00 | 945.00 | 1,200 |
| Dec 4, 2024 | 965.00 | 965.00 | 943.00 | 943.00 | 943.00 | 1,500 |
| Dec 3, 2024 | 936.00 | 937.00 | 935.00 | 935.00 | 935.00 | 500 |
| Dec 2, 2024 | 933.00 | 950.00 | 933.00 | 936.00 | 936.00 | 2,200 |
| Nov 29, 2024 | 935.00 | 938.00 | 933.00 | 933.00 | 933.00 | 3,100 |
| Nov 28, 2024 | 936.00 | 961.00 | 936.00 | 940.00 | 940.00 | 2,900 |
| Nov 27, 2024 | 950.00 | 951.00 | 939.00 | 951.00 | 951.00 | 1,400 |
| Nov 26, 2024 | 947.00 | 958.00 | 947.00 | 958.00 | 958.00 | 600 |
| Nov 25, 2024 | 958.00 | 958.00 | 945.00 | 948.00 | 948.00 | 2,100 |
| Nov 22, 2024 | 935.00 | 952.00 | 935.00 | 951.00 | 951.00 | 5,900 |
| Nov 21, 2024 | 957.00 | 965.00 | 945.00 | 947.00 | 947.00 | 12,100 |
| Nov 20, 2024 | 983.00 | 983.00 | 968.00 | 972.00 | 972.00 | 1,500 |
| Nov 19, 2024 | 982.00 | 997.00 | 982.00 | 983.00 | 983.00 | 600 |
| Nov 18, 2024 | 964.00 | 975.00 | 964.00 | 966.00 | 966.00 | 1,000 |
| Nov 15, 2024 | 970.00 | 995.00 | 966.00 | 970.00 | 970.00 | 10,900 |
| Nov 14, 2024 | 1,088.00 | 1,129.00 | 1,026.00 | 1,026.00 | 1,026.00 | 8,100 |
| Nov 13, 2024 | 1,021.00 | 1,131.00 | 1,021.00 | 1,100.00 | 1,100.00 | 4,700 |
| Nov 12, 2024 | 1,000.00 | 1,018.00 | 1,000.00 | 1,018.00 | 1,018.00 | 1,400 |
| Nov 11, 2024 | 983.00 | 999.00 | 983.00 | 999.00 | 999.00 | 1,900 |
| Nov 8, 2024 | 967.00 | 985.00 | 965.00 | 985.00 | 985.00 | 6,300 |
| Nov 7, 2024 | 980.00 | 990.00 | 975.00 | 976.00 | 976.00 | 2,900 |
| Nov 6, 2024 | 1,000.00 | 1,000.00 | 970.00 | 996.00 | 996.00 | 2,000 |
| Nov 5, 2024 | 990.00 | 990.00 | 987.00 | 987.00 | 987.00 | 1,300 |
| Nov 1, 2024 | 996.00 | 1,000.00 | 987.00 | 987.00 | 987.00 | 2,100 |
| Oct 31, 2024 | 1,038.00 | 1,038.00 | 1,011.00 | 1,011.00 | 1,011.00 | 500 |
| Oct 30, 2024 | 999.00 | 1,040.00 | 996.00 | 1,038.00 | 1,038.00 | 3,000 |
| Oct 29, 2024 | 987.00 | 987.00 | 970.00 | 970.00 | 970.00 | 400 |
| Oct 28, 2024 | 956.00 | 998.00 | 956.00 | 974.00 | 974.00 | 1,300 |
| Oct 25, 2024 | 947.00 | 948.00 | 935.00 | 948.00 | 948.00 | 1,200 |
| Oct 24, 2024 | 972.00 | 972.00 | 951.00 | 962.00 | 962.00 | 4,200 |
| Oct 23, 2024 | 998.00 | 998.00 | 981.00 | 981.00 | 981.00 | 600 |
| Oct 22, 2024 | 990.00 | 998.00 | 972.00 | 983.00 | 983.00 | 4,900 |
| Oct 21, 2024 | 1,011.00 | 1,011.00 | 995.00 | 995.00 | 995.00 | 2,100 |
| Oct 18, 2024 | 1,015.00 | 1,032.00 | 1,015.00 | 1,017.00 | 1,017.00 | 1,500 |
| Oct 17, 2024 | 1,096.00 | 1,096.00 | 1,002.00 | 1,012.00 | 1,012.00 | 5,900 |
| Oct 16, 2024 | 1,075.00 | 1,075.00 | 1,053.00 | 1,066.00 | 1,066.00 | 1,600 |
| Oct 15, 2024 | 1,090.00 | 1,105.00 | 1,089.00 | 1,105.00 | 1,105.00 | 900 |
| Oct 11, 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 100 |
| Oct 10, 2024 | 1,113.00 | 1,120.00 | 1,113.00 | 1,120.00 | 1,120.00 | 700 |
| Oct 9, 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - |
| Oct 8, 2024 | 1,120.00 | 1,120.00 | 1,119.00 | 1,120.00 | 1,120.00 | 700 |
| Oct 7, 2024 | 1,130.00 | 1,135.00 | 1,130.00 | 1,135.00 | 1,135.00 | 200 |
| Oct 4, 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 4,100 |
| Oct 3, 2024 | 1,132.00 | 1,160.00 | 1,131.00 | 1,160.00 | 1,160.00 | 600 |
| Oct 2, 2024 | 1,150.00 | 1,150.00 | 1,106.00 | 1,127.00 | 1,127.00 | 900 |
| Oct 1, 2024 | 1,149.00 | 1,150.00 | 1,149.00 | 1,150.00 | 1,150.00 | 300 |
| Sep 30, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| Sep 27, 2024 | 1,121.00 | 1,150.00 | 1,092.00 | 1,150.00 | 1,150.00 | 2,700 |
| Sep 26, 2024 | 1,128.00 | 1,141.00 | 1,090.00 | 1,121.00 | 1,121.00 | 2,000 |
| Sep 25, 2024 | 1,141.00 | 1,159.00 | 1,122.00 | 1,158.00 | 1,158.00 | 1,300 |
| Sep 24, 2024 | 1,161.00 | 1,162.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,700 |
| Sep 20, 2024 | 1,142.00 | 1,161.00 | 1,141.00 | 1,154.00 | 1,154.00 | 1,300 |
| Sep 19, 2024 | 1,159.00 | 1,218.00 | 1,159.00 | 1,197.00 | 1,197.00 | 1,600 |
| Sep 18, 2024 | 1,220.00 | 1,229.00 | 1,189.00 | 1,189.00 | 1,189.00 | 2,900 |
| Sep 17, 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
| Sep 13, 2024 | 1,243.00 | 1,243.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1,500 |
| Sep 12, 2024 | 1,153.00 | 1,183.00 | 1,153.00 | 1,183.00 | 1,183.00 | 1,100 |
| Sep 11, 2024 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | - |
| Sep 10, 2024 | 1,180.00 | 1,195.00 | 1,104.00 | 1,153.00 | 1,153.00 | 6,200 |
| Sep 9, 2024 | 1,217.00 | 1,275.00 | 1,160.00 | 1,160.00 | 1,160.00 | 2,400 |
| Sep 6, 2024 | 1,288.00 | 1,288.00 | 1,277.00 | 1,277.00 | 1,277.00 | 300 |
| Sep 5, 2024 | 1,259.00 | 1,261.00 | 1,228.00 | 1,261.00 | 1,261.00 | 600 |
| Sep 4, 2024 | 1,210.00 | 1,278.00 | 1,210.00 | 1,275.00 | 1,275.00 | 1,300 |
| Sep 3, 2024 | 1,226.00 | 1,300.00 | 1,226.00 | 1,300.00 | 1,300.00 | 2,100 |
| Sep 2, 2024 | 1,228.00 | 1,241.00 | 1,211.00 | 1,233.00 | 1,233.00 | 500 |
| Aug 30, 2024 | 1,265.00 | 1,284.00 | 1,250.00 | 1,250.00 | 1,250.00 | 900 |
| Aug 29, 2024 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | - |
| Aug 28, 2024 | 1,279.00 | 1,323.00 | 1,279.00 | 1,295.00 | 1,295.00 | 700 |
| Aug 27, 2024 | 1,328.00 | 1,328.00 | 1,289.00 | 1,307.00 | 1,307.00 | 2,000 |
| Aug 26, 2024 | 1,270.00 | 1,329.00 | 1,269.00 | 1,329.00 | 1,329.00 | 1,200 |
| Aug 23, 2024 | 1,278.00 | 1,308.00 | 1,278.00 | 1,291.00 | 1,291.00 | 800 |
| Aug 22, 2024 | 1,280.00 | 1,319.00 | 1,258.00 | 1,308.00 | 1,308.00 | 2,400 |
| Aug 21, 2024 | 1,240.00 | 1,275.00 | 1,204.00 | 1,275.00 | 1,275.00 | 3,400 |
| Aug 20, 2024 | 1,260.00 | 1,281.00 | 1,202.00 | 1,221.00 | 1,221.00 | 2,000 |
| Aug 19, 2024 | 1,268.00 | 1,320.00 | 1,260.00 | 1,260.00 | 1,260.00 | 7,600 |
| Aug 16, 2024 | 1,223.00 | 1,300.00 | 1,223.00 | 1,246.00 | 1,246.00 | 3,300 |
| Aug 15, 2024 | 1,134.00 | 1,193.00 | 1,134.00 | 1,193.00 | 1,193.00 | 1,500 |
| Aug 14, 2024 | 1,050.00 | 1,141.00 | 1,050.00 | 1,134.00 | 1,134.00 | 2,300 |
| Aug 13, 2024 | 1,140.00 | 1,174.00 | 1,112.00 | 1,131.00 | 1,131.00 | 4,100 |
| Aug 9, 2024 | 1,015.00 | 1,077.00 | 1,015.00 | 1,058.00 | 1,058.00 | 6,100 |
| Aug 8, 2024 | 976.00 | 1,077.00 | 970.00 | 1,001.00 | 1,001.00 | 24,100 |
| Aug 7, 2024 | 912.00 | 1,077.00 | 912.00 | 1,067.00 | 1,067.00 | 8,300 |
| Aug 6, 2024 | 950.00 | 1,029.00 | 950.00 | 957.00 | 957.00 | 3,800 |
| Aug 5, 2024 | 1,141.00 | 1,142.00 | 970.00 | 970.00 | 970.00 | 9,300 |
| Aug 2, 2024 | 1,192.00 | 1,206.00 | 1,151.00 | 1,171.00 | 1,171.00 | 3,800 |
| Aug 1, 2024 | 1,248.00 | 1,323.00 | 1,248.00 | 1,252.00 | 1,252.00 | 2,300 |
| Jul 31, 2024 | 1,253.00 | 1,299.00 | 1,220.00 | 1,290.00 | 1,290.00 | 2,600 |
| Jul 30, 2024 | 1,322.00 | 1,322.00 | 1,241.00 | 1,282.00 | 1,282.00 | 3,000 |
| Jul 29, 2024 | 1,270.00 | 1,325.00 | 1,140.00 | 1,325.00 | 1,325.00 | 6,800 |
| Jul 26, 2024 | 1,285.00 | 1,290.00 | 1,260.00 | 1,273.00 | 1,273.00 | 2,900 |
| Jul 25, 2024 | 1,325.00 | 1,335.00 | 1,285.00 | 1,285.00 | 1,285.00 | 3,800 |
| Jul 24, 2024 | 1,353.00 | 1,385.00 | 1,261.00 | 1,385.00 | 1,385.00 | 8,000 |
| Jul 23, 2024 | 1,335.00 | 1,361.00 | 1,335.00 | 1,359.00 | 1,359.00 | 1,600 |
| Jul 22, 2024 | 1,366.00 | 1,366.00 | 1,333.00 | 1,333.00 | 1,333.00 | 2,700 |
| Jul 19, 2024 | 1,404.00 | 1,404.00 | 1,363.00 | 1,366.00 | 1,366.00 | 5,700 |
| Jul 18, 2024 | 1,381.00 | 1,408.00 | 1,357.00 | 1,404.00 | 1,404.00 | 6,400 |
| Jul 17, 2024 | 1,367.00 | 1,389.00 | 1,357.00 | 1,381.00 | 1,381.00 | 3,200 |
| Jul 16, 2024 | 1,336.00 | 1,379.00 | 1,330.00 | 1,370.00 | 1,370.00 | 4,700 |
| Jul 12, 2024 | 1,318.00 | 1,347.00 | 1,317.00 | 1,347.00 | 1,347.00 | 2,100 |
| Jul 11, 2024 | 1,321.00 | 1,347.00 | 1,318.00 | 1,328.00 | 1,328.00 | 1,800 |
| Jul 10, 2024 | 1,350.00 | 1,379.00 | 1,325.00 | 1,327.00 | 1,327.00 | 5,800 |
| Jul 9, 2024 | 1,367.00 | 1,387.00 | 1,343.00 | 1,343.00 | 1,343.00 | 3,200 |
| Jul 8, 2024 | 1,387.00 | 1,390.00 | 1,335.00 | 1,371.00 | 1,371.00 | 3,000 |
| Jul 5, 2024 | 1,386.00 | 1,400.00 | 1,361.00 | 1,400.00 | 1,400.00 | 1,800 |
| Jul 4, 2024 | 1,421.00 | 1,423.00 | 1,381.00 | 1,390.00 | 1,390.00 | 4,400 |
| Jul 3, 2024 | 1,435.00 | 1,489.00 | 1,396.00 | 1,421.00 | 1,421.00 | 13,200 |
| Jul 2, 2024 | 1,320.00 | 1,535.00 | 1,319.00 | 1,449.00 | 1,449.00 | 44,100 |
| Jul 1, 2024 | 1,415.00 | 1,415.00 | 1,368.00 | 1,368.00 | 1,368.00 | 2,900 |
| Jun 28, 2024 | 1,410.00 | 1,436.00 | 1,390.00 | 1,415.00 | 1,415.00 | 12,000 |
| Jun 27, 2024 | 1,350.00 | 1,499.00 | 1,322.00 | 1,399.00 | 1,399.00 | 22,100 |
| Jun 26, 2024 | 1,284.00 | 1,375.00 | 1,284.00 | 1,344.00 | 1,344.00 | 14,400 |
| Jun 25, 2024 | 1,273.00 | 1,309.00 | 1,255.00 | 1,304.00 | 1,304.00 | 6,900 |
| Jun 24, 2024 | 1,296.00 | 1,299.00 | 1,265.00 | 1,268.00 | 1,268.00 | 3,300 |
| Jun 21, 2024 | 1,290.00 | 1,299.00 | 1,277.00 | 1,296.00 | 1,296.00 | 900 |
| Jun 20, 2024 | 1,279.00 | 1,310.00 | 1,266.00 | 1,276.00 | 1,276.00 | 4,500 |
| Jun 19, 2024 | 1,265.00 | 1,317.00 | 1,265.00 | 1,275.00 | 1,275.00 | 2,200 |
| Jun 18, 2024 | 1,263.00 | 1,331.00 | 1,263.00 | 1,281.00 | 1,281.00 | 6,400 |
| Jun 17, 2024 | 1,285.00 | 1,310.00 | 1,255.00 | 1,263.00 | 1,263.00 | 3,600 |
| Jun 14, 2024 | 1,289.00 | 1,320.00 | 1,285.00 | 1,292.00 | 1,292.00 | 3,500 |
| Jun 13, 2024 | 1,328.00 | 1,343.00 | 1,283.00 | 1,289.00 | 1,289.00 | 10,800 |
| Jun 12, 2024 | 1,339.00 | 1,339.00 | 1,270.00 | 1,290.00 | 1,290.00 | 13,500 |
| Jun 11, 2024 | 1,404.00 | 1,404.00 | 1,340.00 | 1,340.00 | 1,340.00 | 3,900 |
| Jun 10, 2024 | 1,342.00 | 1,392.00 | 1,333.00 | 1,379.00 | 1,379.00 | 10,700 |
| Jun 7, 2024 | 1,333.00 | 1,377.00 | 1,329.00 | 1,346.00 | 1,346.00 | 15,500 |
| Jun 6, 2024 | 1,379.00 | 1,387.00 | 1,326.00 | 1,328.00 | 1,328.00 | 21,100 |
| Jun 5, 2024 | 1,431.00 | 1,450.00 | 1,370.00 | 1,387.00 | 1,387.00 | 27,900 |
| Jun 4, 2024 | 1,458.00 | 1,499.00 | 1,456.00 | 1,461.00 | 1,461.00 | 11,600 |
| Jun 3, 2024 | 1,448.00 | 1,488.00 | 1,420.00 | 1,487.00 | 1,487.00 | 26,000 |
| May 31, 2024 | 1,425.00 | 1,590.00 | 1,408.00 | 1,418.00 | 1,418.00 | 99,200 |
| May 30, 2024 | 1,420.00 | 1,437.00 | 1,376.00 | 1,386.00 | 1,386.00 | 37,700 |
| May 29, 2024 | 1,544.00 | 1,590.00 | 1,500.00 | 1,500.00 | 1,500.00 | 29,400 |
| May 28, 2024 | 1,532.00 | 1,620.00 | 1,503.00 | 1,559.00 | 1,559.00 | 38,700 |
| May 27, 2024 | 1,498.00 | 1,564.00 | 1,491.00 | 1,532.00 | 1,532.00 | 13,000 |
| May 24, 2024 | 1,554.00 | 1,554.00 | 1,510.00 | 1,513.00 | 1,513.00 | 27,100 |
| May 23, 2024 | 1,615.00 | 1,655.00 | 1,560.00 | 1,565.00 | 1,565.00 | 66,400 |
| May 22, 2024 | 1,630.00 | 1,763.00 | 1,601.00 | 1,642.00 | 1,642.00 | 160,800 |
| May 21, 2024 | 2,084.00 | 2,084.00 | 1,573.00 | 1,650.00 | 1,650.00 | 581,300 |
| May 20, 2024 | 1,554.00 | 1,954.00 | 1,550.00 | 1,954.00 | 1,954.00 | 603,300 |
| May 17, 2024 | 1,559.00 | 1,726.00 | 1,507.00 | 1,554.00 | 1,554.00 | 262,400 |
| May 16, 2024 | 1,436.00 | 1,766.00 | 1,386.00 | 1,526.00 | 1,526.00 | 910,400 |
| May 15, 2024 | 1,543.00 | 1,575.00 | 1,453.00 | 1,466.00 | 1,466.00 | 56,600 |
| May 14, 2024 | 1,732.00 | 1,780.00 | 1,551.00 | 1,575.00 | 1,575.00 | 278,400 |
| May 13, 2024 | 1,668.00 | 1,684.00 | 1,445.00 | 1,511.00 | 1,511.00 | 140,200 |
| May 10, 2024 | 1,845.00 | 1,989.00 | 1,610.00 | 1,678.00 | 1,678.00 | 425,000 |
| May 9, 2024 | 1,811.00 | 2,063.00 | 1,711.00 | 1,812.00 | 1,812.00 | 1,184,400 |
| May 8, 2024 | 1,650.00 | 1,932.00 | 1,510.00 | 1,699.00 | 1,699.00 | 1,684,300 |
| May 7, 2024 | 1,701.00 | 1,877.00 | 1,506.00 | 1,532.00 | 1,532.00 | 605,900 |
| May 2, 2024 | 1,380.00 | 1,661.00 | 1,326.00 | 1,661.00 | 1,661.00 | 1,073,400 |
| May 1, 2024 | 1,377.00 | 1,577.00 | 1,352.00 | 1,361.00 | 1,361.00 | 558,000 |
| Apr 30, 2024 | 1,219.00 | 1,489.00 | 1,197.00 | 1,350.00 | 1,350.00 | 584,300 |
| Apr 26, 2024 | 1,236.00 | 1,280.00 | 1,161.00 | 1,189.00 | 1,189.00 | 169,800 |
| Apr 25, 2024 | 1,176.00 | 1,446.00 | 1,147.00 | 1,235.00 | 1,235.00 | 557,900 |
| Apr 24, 2024 | 1,130.00 | 1,210.00 | 1,130.00 | 1,146.00 | 1,146.00 | 42,000 |
Related Tickers
4099.T Shikoku Kasei Holdings Corporation
1,746.00
-0.34%
7966.T LINTEC Corporation
2,710.00
+1.65%
4361.T Kawaguchi Chemical Industry Co., Ltd
1,233.00
-0.72%
4043.T Tokuyama Corporation
2,654.00
+1.05%
4956.T Konishi Co., Ltd.
1,153.00
+0.26%
4208.T UBE Corporation
2,067.50
+1.10%
4401.T Adeka Corporation
2,521.00
+2.21%
4975.T JCU Corporation
3,155.00
-0.32%
4205.T Zeon Corporation
1,388.00
+1.28%
4620.T Fujikura Kasei Co., Ltd.
476.00
+0.21%