Tokyo - Delayed Quote JPY
Tokyo Sangyo Co., Ltd. (8070.T)
693.00
+10.00
+(1.46%)
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 22, 2025 | 683.00 | 695.00 | 682.00 | 693.00 | 693.00 | 35,200 |
| Apr 21, 2025 | 678.00 | 684.00 | 678.00 | 683.00 | 683.00 | 23,700 |
| Apr 18, 2025 | 668.00 | 680.00 | 668.00 | 680.00 | 680.00 | 34,000 |
| Apr 17, 2025 | 654.00 | 667.00 | 654.00 | 663.00 | 663.00 | 33,900 |
| Apr 16, 2025 | 658.00 | 658.00 | 654.00 | 654.00 | 654.00 | 23,600 |
| Apr 15, 2025 | 656.00 | 660.00 | 653.00 | 653.00 | 653.00 | 23,300 |
| Apr 14, 2025 | 661.00 | 661.00 | 652.00 | 654.00 | 654.00 | 55,200 |
| Apr 11, 2025 | 638.00 | 659.00 | 625.00 | 659.00 | 659.00 | 81,500 |
| Apr 10, 2025 | 661.00 | 665.00 | 648.00 | 653.00 | 653.00 | 85,700 |
| Apr 9, 2025 | 647.00 | 654.00 | 617.00 | 621.00 | 621.00 | 204,600 |
| Apr 8, 2025 | 630.00 | 664.00 | 630.00 | 657.00 | 657.00 | 69,600 |
| Apr 7, 2025 | 602.00 | 618.00 | 587.00 | 611.00 | 611.00 | 130,200 |
| Apr 4, 2025 | 685.00 | 688.00 | 650.00 | 655.00 | 655.00 | 121,800 |
| Apr 3, 2025 | 694.00 | 707.00 | 689.00 | 697.00 | 697.00 | 103,200 |
| Apr 2, 2025 | 700.00 | 729.00 | 698.00 | 716.00 | 716.00 | 236,000 |
| Apr 1, 2025 | 699.00 | 702.00 | 692.00 | 692.00 | 692.00 | 61,600 |
| Mar 31, 2025 | 712.00 | 718.00 | 692.00 | 692.00 | 692.00 | 100,700 |
| Mar 28, 2025 | 18 Dividend | |||||
| Mar 28, 2025 | 718.00 | 728.00 | 718.00 | 723.00 | 723.00 | 64,900 |
| Mar 27, 2025 | 745.00 | 750.00 | 739.00 | 750.00 | 732.00 | 81,200 |
| Mar 26, 2025 | 735.00 | 749.00 | 733.00 | 747.00 | 729.07 | 134,800 |
| Mar 25, 2025 | 726.00 | 731.00 | 725.00 | 726.00 | 708.58 | 83,300 |
| Mar 24, 2025 | 739.00 | 739.00 | 730.00 | 730.00 | 712.48 | 41,500 |
| Mar 21, 2025 | 730.00 | 738.00 | 730.00 | 737.00 | 719.31 | 32,200 |
| Mar 19, 2025 | 735.00 | 737.00 | 732.00 | 732.00 | 714.43 | 26,900 |
| Mar 18, 2025 | 732.00 | 737.00 | 730.00 | 735.00 | 717.36 | 46,900 |
| Mar 17, 2025 | 719.00 | 735.00 | 719.00 | 731.00 | 713.46 | 68,200 |
| Mar 14, 2025 | 717.00 | 718.00 | 711.00 | 717.00 | 699.79 | 53,900 |
| Mar 13, 2025 | 716.00 | 720.00 | 711.00 | 720.00 | 702.72 | 24,700 |
| Mar 12, 2025 | 715.00 | 716.00 | 710.00 | 712.00 | 694.91 | 32,600 |
| Mar 11, 2025 | 722.00 | 722.00 | 709.00 | 712.00 | 694.91 | 166,100 |
| Mar 10, 2025 | 738.00 | 738.00 | 727.00 | 727.00 | 709.55 | 22,100 |
| Mar 7, 2025 | 733.00 | 739.00 | 727.00 | 732.00 | 714.43 | 35,200 |
| Mar 6, 2025 | 742.00 | 747.00 | 729.00 | 735.00 | 717.36 | 81,200 |
| Mar 5, 2025 | 730.00 | 742.00 | 729.00 | 736.00 | 718.34 | 45,700 |
| Mar 4, 2025 | 722.00 | 733.00 | 721.00 | 729.00 | 711.50 | 28,800 |
| Mar 3, 2025 | 725.00 | 727.00 | 720.00 | 722.00 | 704.67 | 21,700 |
| Feb 28, 2025 | 729.00 | 729.00 | 714.00 | 720.00 | 702.72 | 56,600 |
| Feb 27, 2025 | 709.00 | 730.00 | 709.00 | 729.00 | 711.50 | 41,600 |
| Feb 26, 2025 | 715.00 | 717.00 | 704.00 | 708.00 | 691.01 | 72,700 |
| Feb 25, 2025 | 715.00 | 722.00 | 713.00 | 721.00 | 703.70 | 25,300 |
| Feb 21, 2025 | 723.00 | 724.00 | 719.00 | 723.00 | 705.65 | 31,500 |
| Feb 20, 2025 | 729.00 | 729.00 | 722.00 | 724.00 | 706.62 | 26,700 |
| Feb 19, 2025 | 725.00 | 729.00 | 722.00 | 729.00 | 711.50 | 21,000 |
| Feb 18, 2025 | 725.00 | 726.00 | 720.00 | 723.00 | 705.65 | 18,600 |
| Feb 17, 2025 | 731.00 | 734.00 | 723.00 | 723.00 | 705.65 | 40,100 |
| Feb 14, 2025 | 739.00 | 744.00 | 732.00 | 736.00 | 718.34 | 41,200 |
| Feb 13, 2025 | 742.00 | 742.00 | 736.00 | 740.00 | 722.24 | 32,600 |
| Feb 12, 2025 | 741.00 | 744.00 | 738.00 | 740.00 | 722.24 | 28,900 |
| Feb 10, 2025 | 740.00 | 745.00 | 738.00 | 740.00 | 722.24 | 39,100 |
| Feb 7, 2025 | 746.00 | 747.00 | 740.00 | 740.00 | 722.24 | 23,500 |
| Feb 6, 2025 | 738.00 | 745.00 | 737.00 | 745.00 | 727.12 | 37,400 |
| Feb 5, 2025 | 728.00 | 737.00 | 728.00 | 736.00 | 718.34 | 30,200 |
| Feb 4, 2025 | 731.00 | 736.00 | 726.00 | 726.00 | 708.58 | 19,700 |
| Feb 3, 2025 | 736.00 | 739.00 | 722.00 | 728.00 | 710.53 | 56,600 |
| Jan 31, 2025 | 740.00 | 743.00 | 737.00 | 741.00 | 723.22 | 21,300 |
| Jan 30, 2025 | 743.00 | 743.00 | 737.00 | 740.00 | 722.24 | 22,800 |
| Jan 29, 2025 | 749.00 | 749.00 | 741.00 | 743.00 | 725.17 | 31,600 |
| Jan 28, 2025 | 734.00 | 747.00 | 733.00 | 747.00 | 729.07 | 51,700 |
| Jan 27, 2025 | 729.00 | 737.00 | 729.00 | 736.00 | 718.34 | 36,200 |
| Jan 24, 2025 | 727.00 | 730.00 | 725.00 | 725.00 | 707.60 | 25,500 |
| Jan 23, 2025 | 722.00 | 724.00 | 720.00 | 724.00 | 706.62 | 25,600 |
| Jan 22, 2025 | 719.00 | 723.00 | 718.00 | 722.00 | 704.67 | 20,600 |
| Jan 21, 2025 | 722.00 | 725.00 | 717.00 | 719.00 | 701.74 | 19,300 |
| Jan 20, 2025 | 715.00 | 722.00 | 713.00 | 722.00 | 704.67 | 32,900 |
| Jan 17, 2025 | 704.00 | 714.00 | 704.00 | 712.00 | 694.91 | 24,800 |
| Jan 16, 2025 | 712.00 | 713.00 | 703.00 | 706.00 | 689.06 | 37,500 |
| Jan 15, 2025 | 710.00 | 715.00 | 706.00 | 709.00 | 691.98 | 37,900 |
| Jan 14, 2025 | 708.00 | 714.00 | 702.00 | 706.00 | 689.06 | 49,000 |
| Jan 10, 2025 | 711.00 | 714.00 | 707.00 | 709.00 | 691.98 | 21,100 |
| Jan 9, 2025 | 717.00 | 717.00 | 711.00 | 711.00 | 693.94 | 38,400 |
| Jan 8, 2025 | 724.00 | 724.00 | 716.00 | 718.00 | 700.77 | 50,500 |
| Jan 7, 2025 | 733.00 | 733.00 | 721.00 | 723.00 | 705.65 | 34,700 |
| Jan 6, 2025 | 739.00 | 739.00 | 729.00 | 733.00 | 715.41 | 48,800 |
| Dec 30, 2024 | 734.00 | 741.00 | 734.00 | 739.00 | 721.26 | 66,900 |
| Dec 27, 2024 | 730.00 | 734.00 | 729.00 | 734.00 | 716.38 | 54,000 |
| Dec 26, 2024 | 722.00 | 733.00 | 722.00 | 729.00 | 711.50 | 82,300 |
| Dec 25, 2024 | 725.00 | 725.00 | 715.00 | 724.00 | 706.62 | 33,000 |
| Dec 24, 2024 | 720.00 | 730.00 | 719.00 | 725.00 | 707.60 | 63,100 |
| Dec 23, 2024 | 714.00 | 717.00 | 712.00 | 715.00 | 697.84 | 23,300 |
| Dec 20, 2024 | 718.00 | 718.00 | 710.00 | 715.00 | 697.84 | 45,600 |
| Dec 19, 2024 | 706.00 | 711.00 | 702.00 | 711.00 | 693.94 | 33,000 |
| Dec 18, 2024 | 707.00 | 710.00 | 706.00 | 710.00 | 692.96 | 25,900 |
| Dec 17, 2024 | 715.00 | 715.00 | 706.00 | 708.00 | 691.01 | 26,000 |
| Dec 16, 2024 | 717.00 | 720.00 | 714.00 | 715.00 | 697.84 | 34,700 |
| Dec 13, 2024 | 710.00 | 717.00 | 709.00 | 716.00 | 698.82 | 42,900 |
| Dec 12, 2024 | 710.00 | 716.00 | 710.00 | 715.00 | 697.84 | 44,400 |
| Dec 11, 2024 | 706.00 | 708.00 | 704.00 | 708.00 | 691.01 | 22,100 |
| Dec 10, 2024 | 709.00 | 710.00 | 705.00 | 705.00 | 688.08 | 33,200 |
| Dec 9, 2024 | 708.00 | 710.00 | 703.00 | 704.00 | 687.10 | 50,600 |
| Dec 6, 2024 | 709.00 | 709.00 | 701.00 | 705.00 | 688.08 | 23,500 |
| Dec 5, 2024 | 710.00 | 712.00 | 703.00 | 709.00 | 691.98 | 45,600 |
| Dec 4, 2024 | 717.00 | 722.00 | 708.00 | 708.00 | 691.01 | 36,300 |
| Dec 3, 2024 | 722.00 | 725.00 | 718.00 | 721.00 | 703.70 | 51,400 |
| Dec 2, 2024 | 711.00 | 723.00 | 710.00 | 720.00 | 702.72 | 49,400 |
| Nov 29, 2024 | 716.00 | 721.00 | 711.00 | 711.00 | 693.94 | 31,500 |
| Nov 28, 2024 | 711.00 | 722.00 | 711.00 | 722.00 | 704.67 | 23,800 |
| Nov 27, 2024 | 725.00 | 725.00 | 710.00 | 715.00 | 697.84 | 143,700 |
| Nov 26, 2024 | 730.00 | 732.00 | 720.00 | 729.00 | 711.50 | 44,700 |
| Nov 25, 2024 | 725.00 | 747.00 | 725.00 | 735.00 | 717.36 | 158,700 |
| Nov 22, 2024 | 718.00 | 721.00 | 714.00 | 720.00 | 702.72 | 23,700 |
| Nov 21, 2024 | 711.00 | 716.00 | 709.00 | 716.00 | 698.82 | 25,400 |
| Nov 20, 2024 | 719.00 | 720.00 | 704.00 | 707.00 | 690.03 | 119,300 |
| Nov 19, 2024 | 718.00 | 724.00 | 718.00 | 719.00 | 701.74 | 20,500 |
| Nov 18, 2024 | 717.00 | 721.00 | 717.00 | 718.00 | 700.77 | 21,300 |
| Nov 15, 2024 | 725.00 | 725.00 | 708.00 | 717.00 | 699.79 | 72,400 |
| Nov 14, 2024 | 728.00 | 733.00 | 723.00 | 725.00 | 707.60 | 40,100 |
| Nov 13, 2024 | 723.00 | 728.00 | 723.00 | 728.00 | 710.53 | 65,500 |
| Nov 12, 2024 | 718.00 | 725.00 | 716.00 | 722.00 | 704.67 | 87,500 |
| Nov 11, 2024 | 701.00 | 706.00 | 697.00 | 706.00 | 689.06 | 27,100 |
| Nov 8, 2024 | 710.00 | 716.00 | 703.00 | 704.00 | 687.10 | 31,900 |
| Nov 7, 2024 | 703.00 | 709.00 | 702.00 | 707.00 | 690.03 | 51,600 |
| Nov 6, 2024 | 694.00 | 707.00 | 691.00 | 700.00 | 683.20 | 54,000 |
| Nov 5, 2024 | 691.00 | 692.00 | 686.00 | 690.00 | 673.44 | 18,500 |
| Nov 1, 2024 | 693.00 | 694.00 | 687.00 | 691.00 | 674.42 | 31,000 |
| Oct 31, 2024 | 695.00 | 697.00 | 689.00 | 693.00 | 676.37 | 29,400 |
| Oct 30, 2024 | 695.00 | 699.00 | 692.00 | 692.00 | 675.39 | 147,200 |
| Oct 29, 2024 | 686.00 | 695.00 | 686.00 | 692.00 | 675.39 | 51,100 |
| Oct 28, 2024 | 671.00 | 685.00 | 671.00 | 683.00 | 666.61 | 68,600 |
| Oct 25, 2024 | 681.00 | 684.00 | 670.00 | 672.00 | 655.87 | 73,900 |
| Oct 24, 2024 | 685.00 | 686.00 | 680.00 | 684.00 | 667.58 | 65,400 |
| Oct 23, 2024 | 697.00 | 702.00 | 687.00 | 688.00 | 671.49 | 75,200 |
| Oct 22, 2024 | 708.00 | 714.00 | 700.00 | 700.00 | 683.20 | 52,800 |
| Oct 21, 2024 | 708.00 | 721.00 | 708.00 | 712.00 | 694.91 | 80,600 |
| Oct 18, 2024 | 707.00 | 711.00 | 702.00 | 710.00 | 692.96 | 31,000 |
| Oct 17, 2024 | 706.00 | 710.00 | 697.00 | 705.00 | 688.08 | 49,800 |
| Oct 16, 2024 | 704.00 | 713.00 | 704.00 | 706.00 | 689.06 | 35,000 |
| Oct 15, 2024 | 713.00 | 713.00 | 697.00 | 709.00 | 691.98 | 36,200 |
| Oct 11, 2024 | 710.00 | 710.00 | 703.00 | 706.00 | 689.06 | 26,100 |
| Oct 10, 2024 | 708.00 | 713.00 | 702.00 | 708.00 | 691.01 | 39,500 |
| Oct 9, 2024 | 713.00 | 713.00 | 701.00 | 708.00 | 691.01 | 33,600 |
| Oct 8, 2024 | 703.00 | 718.00 | 701.00 | 712.00 | 694.91 | 88,800 |
| Oct 7, 2024 | 715.00 | 715.00 | 699.00 | 705.00 | 688.08 | 171,500 |
| Oct 4, 2024 | 692.00 | 701.00 | 692.00 | 701.00 | 684.18 | 32,000 |
| Oct 3, 2024 | 697.00 | 700.00 | 690.00 | 691.00 | 674.42 | 39,100 |
| Oct 2, 2024 | 691.00 | 700.00 | 690.00 | 694.00 | 677.34 | 64,200 |
| Oct 1, 2024 | 699.00 | 701.00 | 689.00 | 699.00 | 682.22 | 45,200 |
| Sep 30, 2024 | 690.00 | 694.00 | 682.00 | 690.00 | 673.44 | 71,600 |
| Sep 27, 2024 | 18 Dividend | |||||
| Sep 27, 2024 | 690.00 | 706.00 | 690.00 | 702.00 | 685.15 | 70,200 |
| Sep 26, 2024 | 714.00 | 725.00 | 712.00 | 723.00 | 688.08 | 66,400 |
| Sep 25, 2024 | 709.00 | 712.00 | 702.00 | 709.00 | 674.76 | 30,000 |
| Sep 24, 2024 | 707.00 | 716.00 | 705.00 | 712.00 | 677.61 | 55,400 |
| Sep 20, 2024 | 707.00 | 707.00 | 698.00 | 701.00 | 667.14 | 51,300 |
| Sep 19, 2024 | 696.00 | 704.00 | 692.00 | 701.00 | 667.14 | 45,800 |
| Sep 18, 2024 | 696.00 | 696.00 | 683.00 | 693.00 | 659.53 | 44,000 |
| Sep 17, 2024 | 694.00 | 696.00 | 682.00 | 691.00 | 657.63 | 49,400 |
| Sep 13, 2024 | 698.00 | 699.00 | 691.00 | 692.00 | 658.58 | 41,900 |
| Sep 12, 2024 | 694.00 | 703.00 | 691.00 | 700.00 | 666.19 | 41,200 |
| Sep 11, 2024 | 699.00 | 699.00 | 687.00 | 690.00 | 656.67 | 49,700 |
| Sep 10, 2024 | 701.00 | 705.00 | 698.00 | 698.00 | 664.29 | 43,600 |
| Sep 9, 2024 | 695.00 | 707.00 | 690.00 | 704.00 | 670.00 | 66,000 |
| Sep 6, 2024 | 717.00 | 720.00 | 706.00 | 712.00 | 677.61 | 51,000 |
| Sep 5, 2024 | 715.00 | 725.00 | 706.00 | 717.00 | 682.37 | 47,600 |
| Sep 4, 2024 | 720.00 | 723.00 | 715.00 | 715.00 | 680.47 | 58,300 |
| Sep 3, 2024 | 729.00 | 734.00 | 728.00 | 731.00 | 695.69 | 21,600 |
| Sep 2, 2024 | 735.00 | 735.00 | 723.00 | 729.00 | 693.79 | 41,700 |
| Aug 30, 2024 | 732.00 | 735.00 | 729.00 | 731.00 | 695.69 | 25,800 |
| Aug 29, 2024 | 735.00 | 735.00 | 727.00 | 729.00 | 693.79 | 23,900 |
| Aug 28, 2024 | 732.00 | 734.00 | 728.00 | 732.00 | 696.65 | 19,100 |
| Aug 27, 2024 | 734.00 | 735.00 | 723.00 | 734.00 | 698.55 | 42,400 |
| Aug 26, 2024 | 736.00 | 736.00 | 726.00 | 732.00 | 696.65 | 34,400 |
| Aug 23, 2024 | 735.00 | 736.00 | 729.00 | 734.00 | 698.55 | 34,800 |
| Aug 22, 2024 | 742.00 | 742.00 | 727.00 | 733.00 | 697.60 | 27,600 |
| Aug 21, 2024 | 740.00 | 741.00 | 731.00 | 734.00 | 698.55 | 33,400 |
| Aug 20, 2024 | 732.00 | 744.00 | 730.00 | 744.00 | 708.07 | 47,800 |
| Aug 19, 2024 | 734.00 | 744.00 | 726.00 | 728.00 | 692.84 | 66,000 |
| Aug 16, 2024 | 732.00 | 746.00 | 732.00 | 736.00 | 700.45 | 91,700 |
| Aug 15, 2024 | 705.00 | 741.00 | 705.00 | 741.00 | 705.21 | 164,200 |
| Aug 14, 2024 | 700.00 | 700.00 | 683.00 | 695.00 | 661.43 | 34,100 |
| Aug 13, 2024 | 676.00 | 695.00 | 675.00 | 693.00 | 659.53 | 46,500 |
| Aug 9, 2024 | 672.00 | 680.00 | 659.00 | 670.00 | 637.64 | 57,700 |
| Aug 8, 2024 | 661.00 | 678.00 | 652.00 | 662.00 | 630.03 | 59,400 |
| Aug 7, 2024 | 650.00 | 684.00 | 641.00 | 674.00 | 641.45 | 91,500 |
| Aug 6, 2024 | 629.00 | 672.00 | 629.00 | 659.00 | 627.17 | 155,900 |
| Aug 5, 2024 | 655.00 | 662.00 | 600.00 | 619.00 | 589.10 | 207,600 |
| Aug 2, 2024 | 702.00 | 708.00 | 685.00 | 692.00 | 658.58 | 134,900 |
| Aug 1, 2024 | 732.00 | 733.00 | 713.00 | 716.00 | 681.42 | 78,400 |
| Jul 31, 2024 | 718.00 | 739.00 | 718.00 | 739.00 | 703.31 | 43,600 |
| Jul 30, 2024 | 730.00 | 730.00 | 719.00 | 726.00 | 690.94 | 49,200 |
| Jul 29, 2024 | 727.00 | 732.00 | 723.00 | 731.00 | 695.69 | 42,700 |
| Jul 26, 2024 | 720.00 | 728.00 | 717.00 | 721.00 | 686.18 | 52,900 |
| Jul 25, 2024 | 715.00 | 727.00 | 713.00 | 721.00 | 686.18 | 85,700 |
| Jul 24, 2024 | 735.00 | 736.00 | 724.00 | 725.00 | 689.98 | 72,900 |
| Jul 23, 2024 | 741.00 | 744.00 | 736.00 | 739.00 | 703.31 | 45,400 |
| Jul 22, 2024 | 750.00 | 750.00 | 737.00 | 738.00 | 702.36 | 59,300 |
| Jul 19, 2024 | 755.00 | 757.00 | 746.00 | 750.00 | 713.78 | 102,500 |
| Jul 18, 2024 | 741.00 | 752.00 | 740.00 | 749.00 | 712.82 | 149,400 |
| Jul 17, 2024 | 742.00 | 744.00 | 739.00 | 741.00 | 705.21 | 57,400 |
| Jul 16, 2024 | 744.00 | 746.00 | 736.00 | 736.00 | 700.45 | 92,200 |
| Jul 12, 2024 | 728.00 | 744.00 | 728.00 | 744.00 | 708.07 | 192,300 |
| Jul 11, 2024 | 725.00 | 734.00 | 725.00 | 731.00 | 695.69 | 138,600 |
| Jul 10, 2024 | 724.00 | 724.00 | 718.00 | 722.00 | 687.13 | 55,600 |
| Jul 9, 2024 | 720.00 | 727.00 | 719.00 | 724.00 | 689.03 | 51,300 |
| Jul 8, 2024 | 728.00 | 729.00 | 716.00 | 718.00 | 683.32 | 183,400 |
| Jul 5, 2024 | 728.00 | 729.00 | 719.00 | 719.00 | 684.27 | 122,200 |
| Jul 4, 2024 | 725.00 | 729.00 | 724.00 | 728.00 | 692.84 | 62,900 |
| Jul 3, 2024 | 724.00 | 731.00 | 723.00 | 724.00 | 689.03 | 106,100 |
| Jul 2, 2024 | 723.00 | 723.00 | 715.00 | 723.00 | 688.08 | 110,100 |
| Jul 1, 2024 | 727.00 | 728.00 | 723.00 | 723.00 | 688.08 | 63,000 |
| Jun 28, 2024 | 727.00 | 728.00 | 720.00 | 723.00 | 688.08 | 66,500 |
| Jun 27, 2024 | 721.00 | 727.00 | 721.00 | 727.00 | 691.89 | 70,400 |
| Jun 26, 2024 | 719.00 | 726.00 | 717.00 | 724.00 | 689.03 | 100,400 |
| Jun 25, 2024 | 710.00 | 720.00 | 708.00 | 719.00 | 684.27 | 152,700 |
| Jun 24, 2024 | 710.00 | 716.00 | 707.00 | 708.00 | 673.80 | 136,500 |
| Jun 21, 2024 | 715.00 | 719.00 | 709.00 | 716.00 | 681.42 | 290,900 |
| Jun 20, 2024 | 710.00 | 721.00 | 702.00 | 719.00 | 684.27 | 364,700 |
| Jun 19, 2024 | 685.00 | 709.00 | 668.00 | 701.00 | 667.14 | 485,900 |
| Jun 18, 2024 | 672.00 | 676.00 | 662.00 | 665.00 | 632.88 | 273,300 |
| Jun 17, 2024 | 664.00 | 666.00 | 657.00 | 666.00 | 633.83 | 73,300 |
| Jun 14, 2024 | 653.00 | 665.00 | 652.00 | 664.00 | 631.93 | 79,100 |
| Jun 13, 2024 | 661.00 | 661.00 | 654.00 | 657.00 | 625.27 | 39,900 |
| Jun 12, 2024 | 659.00 | 662.00 | 657.00 | 659.00 | 627.17 | 29,900 |
| Jun 11, 2024 | 657.00 | 661.00 | 653.00 | 657.00 | 625.27 | 35,100 |
| Jun 10, 2024 | 655.00 | 657.00 | 651.00 | 655.00 | 623.36 | 44,900 |
| Jun 7, 2024 | 647.00 | 651.00 | 647.00 | 651.00 | 619.56 | 16,100 |
| Jun 6, 2024 | 652.00 | 652.00 | 645.00 | 647.00 | 615.75 | 21,700 |
| Jun 5, 2024 | 652.00 | 653.00 | 645.00 | 647.00 | 615.75 | 46,200 |
| Jun 4, 2024 | 653.00 | 662.00 | 653.00 | 658.00 | 626.22 | 51,900 |
| Jun 3, 2024 | 660.00 | 662.00 | 652.00 | 654.00 | 622.41 | 48,000 |
| May 31, 2024 | 649.00 | 657.00 | 647.00 | 657.00 | 625.27 | 59,400 |
| May 30, 2024 | 632.00 | 646.00 | 632.00 | 645.00 | 613.85 | 49,600 |
| May 29, 2024 | 644.00 | 646.00 | 636.00 | 636.00 | 605.28 | 34,100 |
| May 28, 2024 | 632.00 | 643.00 | 632.00 | 640.00 | 609.09 | 44,400 |
| May 27, 2024 | 639.00 | 639.00 | 628.00 | 631.00 | 600.52 | 48,600 |
| May 24, 2024 | 636.00 | 643.00 | 630.00 | 636.00 | 605.28 | 61,400 |
| May 23, 2024 | 646.00 | 646.00 | 636.00 | 640.00 | 609.09 | 67,300 |
| May 22, 2024 | 651.00 | 651.00 | 646.00 | 646.00 | 614.80 | 54,800 |
| May 21, 2024 | 655.00 | 658.00 | 651.00 | 651.00 | 619.56 | 40,800 |
| May 20, 2024 | 654.00 | 658.00 | 653.00 | 653.00 | 621.46 | 49,900 |
| May 17, 2024 | 653.00 | 655.00 | 649.00 | 652.00 | 620.51 | 68,500 |
| May 16, 2024 | 658.00 | 658.00 | 652.00 | 653.00 | 621.46 | 48,900 |
| May 15, 2024 | 660.00 | 660.00 | 654.00 | 658.00 | 626.22 | 21,400 |
| May 14, 2024 | 656.00 | 661.00 | 653.00 | 661.00 | 629.07 | 61,500 |
| May 13, 2024 | 658.00 | 661.00 | 654.00 | 656.00 | 624.32 | 36,000 |
| May 10, 2024 | 660.00 | 661.00 | 656.00 | 656.00 | 624.32 | 29,100 |
| May 9, 2024 | 664.00 | 664.00 | 656.00 | 657.00 | 625.27 | 56,500 |
| May 8, 2024 | 671.00 | 673.00 | 660.00 | 660.00 | 628.12 | 58,700 |
| May 7, 2024 | 669.00 | 673.00 | 668.00 | 670.00 | 637.64 | 38,800 |
| May 2, 2024 | 669.00 | 671.00 | 664.00 | 669.00 | 636.69 | 27,000 |
| May 1, 2024 | 662.00 | 668.00 | 660.00 | 667.00 | 634.78 | 39,200 |
| Apr 30, 2024 | 654.00 | 665.00 | 653.00 | 664.00 | 631.93 | 54,000 |
| Apr 26, 2024 | 656.00 | 656.00 | 646.00 | 653.00 | 621.46 | 58,200 |
| Apr 25, 2024 | 652.00 | 655.00 | 646.00 | 655.00 | 623.36 | 81,600 |
| Apr 24, 2024 | 647.00 | 653.00 | 647.00 | 651.00 | 619.56 | 67,300 |
| Apr 23, 2024 | 647.00 | 650.00 | 644.00 | 648.00 | 616.70 | 43,100 |
| Apr 22, 2024 | 644.00 | 650.00 | 643.00 | 647.00 | 615.75 | 70,000 |
Related Tickers
8081.T Kanaden Corporation
1,456.00
+1.32%
3814.T Alphax Food System Co., Ltd
345.00
+2.99%
9896.T JK Holdings Co., Ltd.
1,014.00
+0.90%
7224.T ShinMaywa Industries, Ltd.
1,278.00
+0.47%
SHMWF ShinMaywa Industries, Ltd.
8.71
0.00%
3401.T Teijin Limited
1,166.50
+1.21%
RCMT RCM Technologies, Inc.
16.42
-0.91%
MATW Matthews International Corporation
19.48
+0.52%
MARUY Marubeni Corporation
171.28
+6.54%
MITSY Mitsui & Co., Ltd.
384.00
+4.06%