Tokyo - Delayed Quote JPY
Kanaden Corporation (8081.T)
1,456.00
+19.00
+(1.32%)
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 | 1,442.00 | 1,461.00 | 1,442.00 | 1,456.00 | 1,456.00 | 16,200 |
| Apr 21, 2025 | 1,442.00 | 1,445.00 | 1,431.00 | 1,437.00 | 1,437.00 | 14,300 |
| Apr 18, 2025 | 1,411.00 | 1,443.00 | 1,411.00 | 1,443.00 | 1,443.00 | 22,000 |
| Apr 17, 2025 | 1,382.00 | 1,405.00 | 1,382.00 | 1,399.00 | 1,399.00 | 13,700 |
| Apr 16, 2025 | 1,404.00 | 1,404.00 | 1,379.00 | 1,382.00 | 1,382.00 | 21,700 |
| Apr 15, 2025 | 1,412.00 | 1,414.00 | 1,390.00 | 1,392.00 | 1,392.00 | 28,000 |
| Apr 14, 2025 | 1,400.00 | 1,410.00 | 1,400.00 | 1,407.00 | 1,407.00 | 25,300 |
| Apr 11, 2025 | 1,361.00 | 1,391.00 | 1,324.00 | 1,381.00 | 1,381.00 | 49,000 |
| Apr 10, 2025 | 1,391.00 | 1,398.00 | 1,365.00 | 1,386.00 | 1,386.00 | 32,000 |
| Apr 9, 2025 | 1,328.00 | 1,328.00 | 1,286.00 | 1,301.00 | 1,301.00 | 53,700 |
| Apr 8, 2025 | 1,306.00 | 1,367.00 | 1,306.00 | 1,342.00 | 1,342.00 | 32,200 |
| Apr 7, 2025 | 1,293.00 | 1,307.00 | 1,257.00 | 1,276.00 | 1,276.00 | 60,300 |
| Apr 4, 2025 | 1,422.00 | 1,422.00 | 1,351.00 | 1,379.00 | 1,379.00 | 57,900 |
| Apr 3, 2025 | 1,430.00 | 1,445.00 | 1,423.00 | 1,442.00 | 1,442.00 | 35,600 |
| Apr 2, 2025 | 1,491.00 | 1,496.00 | 1,471.00 | 1,473.00 | 1,473.00 | 22,700 |
| Apr 1, 2025 | 1,493.00 | 1,500.00 | 1,481.00 | 1,491.00 | 1,491.00 | 17,800 |
| Mar 31, 2025 | 1,488.00 | 1,495.00 | 1,465.00 | 1,473.00 | 1,473.00 | 29,800 |
| Mar 28, 2025 | 31 Dividend | |||||
| Mar 28, 2025 | 1,511.00 | 1,524.00 | 1,501.00 | 1,506.00 | 1,506.00 | 56,000 |
| Mar 27, 2025 | 1,539.00 | 1,558.00 | 1,530.00 | 1,549.00 | 1,518.00 | 115,200 |
| Mar 26, 2025 | 1,529.00 | 1,551.00 | 1,525.00 | 1,545.00 | 1,514.08 | 68,500 |
| Mar 25, 2025 | 1,508.00 | 1,529.00 | 1,505.00 | 1,529.00 | 1,498.40 | 64,300 |
| Mar 24, 2025 | 1,538.00 | 1,555.00 | 1,511.00 | 1,518.00 | 1,487.62 | 73,100 |
| Mar 21, 2025 | 1,545.00 | 1,560.00 | 1,541.00 | 1,543.00 | 1,512.12 | 48,900 |
| Mar 19, 2025 | 1,556.00 | 1,566.00 | 1,549.00 | 1,557.00 | 1,525.84 | 31,600 |
| Mar 18, 2025 | 1,543.00 | 1,564.00 | 1,543.00 | 1,551.00 | 1,519.96 | 36,100 |
| Mar 17, 2025 | 1,537.00 | 1,543.00 | 1,521.00 | 1,530.00 | 1,499.38 | 45,000 |
| Mar 14, 2025 | 1,524.00 | 1,539.00 | 1,524.00 | 1,537.00 | 1,506.24 | 35,000 |
| Mar 13, 2025 | 1,518.00 | 1,529.00 | 1,517.00 | 1,528.00 | 1,497.42 | 23,500 |
| Mar 12, 2025 | 1,517.00 | 1,519.00 | 1,511.00 | 1,517.00 | 1,486.64 | 16,400 |
| Mar 11, 2025 | 1,511.00 | 1,519.00 | 1,492.00 | 1,503.00 | 1,472.92 | 28,800 |
| Mar 10, 2025 | 1,541.00 | 1,543.00 | 1,529.00 | 1,529.00 | 1,498.40 | 31,400 |
| Mar 7, 2025 | 1,539.00 | 1,541.00 | 1,522.00 | 1,531.00 | 1,500.36 | 32,600 |
| Mar 6, 2025 | 1,529.00 | 1,550.00 | 1,529.00 | 1,550.00 | 1,518.98 | 25,600 |
| Mar 5, 2025 | 1,505.00 | 1,523.00 | 1,505.00 | 1,515.00 | 1,484.68 | 26,900 |
| Mar 4, 2025 | 1,498.00 | 1,506.00 | 1,486.00 | 1,494.00 | 1,464.10 | 23,500 |
| Mar 3, 2025 | 1,500.00 | 1,510.00 | 1,484.00 | 1,498.00 | 1,468.02 | 24,700 |
| Feb 28, 2025 | 1,483.00 | 1,491.00 | 1,474.00 | 1,481.00 | 1,451.36 | 23,400 |
| Feb 27, 2025 | 1,460.00 | 1,487.00 | 1,460.00 | 1,487.00 | 1,457.24 | 14,500 |
| Feb 26, 2025 | 1,475.00 | 1,475.00 | 1,451.00 | 1,466.00 | 1,436.66 | 29,400 |
| Feb 25, 2025 | 1,455.00 | 1,476.00 | 1,454.00 | 1,475.00 | 1,445.48 | 12,800 |
| Feb 21, 2025 | 1,479.00 | 1,480.00 | 1,455.00 | 1,460.00 | 1,430.78 | 17,200 |
| Feb 20, 2025 | 1,480.00 | 1,485.00 | 1,464.00 | 1,468.00 | 1,438.62 | 21,200 |
| Feb 19, 2025 | 1,518.00 | 1,519.00 | 1,488.00 | 1,488.00 | 1,458.22 | 28,800 |
| Feb 18, 2025 | 1,531.00 | 1,531.00 | 1,505.00 | 1,512.00 | 1,481.74 | 17,300 |
| Feb 17, 2025 | 1,515.00 | 1,542.00 | 1,513.00 | 1,531.00 | 1,500.36 | 24,100 |
| Feb 14, 2025 | 1,530.00 | 1,538.00 | 1,521.00 | 1,528.00 | 1,497.42 | 15,000 |
| Feb 13, 2025 | 1,521.00 | 1,528.00 | 1,515.00 | 1,525.00 | 1,494.48 | 13,500 |
| Feb 12, 2025 | 1,525.00 | 1,526.00 | 1,508.00 | 1,514.00 | 1,483.70 | 16,100 |
| Feb 10, 2025 | 1,522.00 | 1,522.00 | 1,504.00 | 1,505.00 | 1,474.88 | 14,800 |
| Feb 7, 2025 | 1,523.00 | 1,535.00 | 1,512.00 | 1,522.00 | 1,491.54 | 13,600 |
| Feb 6, 2025 | 1,528.00 | 1,528.00 | 1,506.00 | 1,519.00 | 1,488.60 | 12,700 |
| Feb 5, 2025 | 1,512.00 | 1,538.00 | 1,512.00 | 1,525.00 | 1,494.48 | 25,900 |
| Feb 4, 2025 | 1,490.00 | 1,520.00 | 1,472.00 | 1,509.00 | 1,478.80 | 38,500 |
| Feb 3, 2025 | 1,479.00 | 1,479.00 | 1,456.00 | 1,456.00 | 1,426.86 | 28,000 |
| Jan 31, 2025 | 1,498.00 | 1,498.00 | 1,477.00 | 1,483.00 | 1,453.32 | 18,200 |
| Jan 30, 2025 | 1,485.00 | 1,495.00 | 1,485.00 | 1,495.00 | 1,465.08 | 12,500 |
| Jan 29, 2025 | 1,492.00 | 1,493.00 | 1,481.00 | 1,489.00 | 1,459.20 | 10,300 |
| Jan 28, 2025 | 1,471.00 | 1,489.00 | 1,471.00 | 1,487.00 | 1,457.24 | 15,400 |
| Jan 27, 2025 | 1,474.00 | 1,483.00 | 1,473.00 | 1,476.00 | 1,446.46 | 10,200 |
| Jan 24, 2025 | 1,466.00 | 1,475.00 | 1,462.00 | 1,462.00 | 1,432.74 | 10,900 |
| Jan 23, 2025 | 1,466.00 | 1,466.00 | 1,449.00 | 1,455.00 | 1,425.88 | 16,600 |
| Jan 22, 2025 | 1,467.00 | 1,467.00 | 1,457.00 | 1,459.00 | 1,429.80 | 5,900 |
| Jan 21, 2025 | 1,466.00 | 1,466.00 | 1,447.00 | 1,451.00 | 1,421.96 | 8,100 |
| Jan 20, 2025 | 1,451.00 | 1,456.00 | 1,450.00 | 1,455.00 | 1,425.88 | 11,200 |
| Jan 17, 2025 | 1,433.00 | 1,446.00 | 1,422.00 | 1,437.00 | 1,408.24 | 14,800 |
| Jan 16, 2025 | 1,453.00 | 1,460.00 | 1,432.00 | 1,432.00 | 1,403.34 | 21,000 |
| Jan 15, 2025 | 1,450.00 | 1,460.00 | 1,442.00 | 1,444.00 | 1,415.10 | 22,600 |
| Jan 14, 2025 | 1,460.00 | 1,465.00 | 1,444.00 | 1,449.00 | 1,420.00 | 26,200 |
| Jan 10, 2025 | 1,459.00 | 1,472.00 | 1,459.00 | 1,461.00 | 1,431.76 | 8,500 |
| Jan 9, 2025 | 1,473.00 | 1,473.00 | 1,457.00 | 1,458.00 | 1,428.82 | 19,600 |
| Jan 8, 2025 | 1,494.00 | 1,494.00 | 1,474.00 | 1,474.00 | 1,444.50 | 15,100 |
| Jan 7, 2025 | 1,503.00 | 1,503.00 | 1,483.00 | 1,493.00 | 1,463.12 | 16,800 |
| Jan 6, 2025 | 1,515.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,469.98 | 25,400 |
| Dec 30, 2024 | 1,520.00 | 1,524.00 | 1,505.00 | 1,507.00 | 1,476.84 | 15,900 |
| Dec 27, 2024 | 1,510.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,489.58 | 17,000 |
| Dec 26, 2024 | 1,498.00 | 1,508.00 | 1,485.00 | 1,508.00 | 1,477.82 | 21,800 |
| Dec 25, 2024 | 1,496.00 | 1,496.00 | 1,478.00 | 1,495.00 | 1,465.08 | 10,200 |
| Dec 24, 2024 | 1,490.00 | 1,498.00 | 1,482.00 | 1,496.00 | 1,466.06 | 15,400 |
| Dec 23, 2024 | 1,482.00 | 1,489.00 | 1,469.00 | 1,487.00 | 1,457.24 | 10,200 |
| Dec 20, 2024 | 1,496.00 | 1,496.00 | 1,464.00 | 1,466.00 | 1,436.66 | 39,700 |
| Dec 19, 2024 | 1,451.00 | 1,485.00 | 1,445.00 | 1,485.00 | 1,455.28 | 23,900 |
| Dec 18, 2024 | 1,478.00 | 1,481.00 | 1,451.00 | 1,459.00 | 1,429.80 | 15,000 |
| Dec 17, 2024 | 1,479.00 | 1,482.00 | 1,465.00 | 1,481.00 | 1,451.36 | 15,500 |
| Dec 16, 2024 | 1,508.00 | 1,510.00 | 1,472.00 | 1,478.00 | 1,448.42 | 78,800 |
| Dec 13, 2024 | 1,436.00 | 1,478.00 | 1,436.00 | 1,478.00 | 1,448.42 | 41,500 |
| Dec 12, 2024 | 1,452.00 | 1,452.00 | 1,438.00 | 1,445.00 | 1,416.08 | 21,500 |
| Dec 11, 2024 | 1,452.00 | 1,458.00 | 1,431.00 | 1,431.00 | 1,402.36 | 24,800 |
| Dec 10, 2024 | 1,460.00 | 1,460.00 | 1,434.00 | 1,444.00 | 1,415.10 | 29,700 |
| Dec 9, 2024 | 1,428.00 | 1,438.00 | 1,423.00 | 1,430.00 | 1,401.38 | 18,800 |
| Dec 6, 2024 | 1,406.00 | 1,425.00 | 1,403.00 | 1,416.00 | 1,387.66 | 34,500 |
| Dec 5, 2024 | 1,413.00 | 1,413.00 | 1,405.00 | 1,407.00 | 1,378.84 | 17,800 |
| Dec 4, 2024 | 1,428.00 | 1,428.00 | 1,406.00 | 1,406.00 | 1,377.86 | 31,500 |
| Dec 3, 2024 | 1,441.00 | 1,445.00 | 1,400.00 | 1,436.00 | 1,407.26 | 40,600 |
| Dec 2, 2024 | 1,417.00 | 1,440.00 | 1,415.00 | 1,430.00 | 1,401.38 | 16,600 |
| Nov 29, 2024 | 1,424.00 | 1,427.00 | 1,411.00 | 1,416.00 | 1,387.66 | 11,700 |
| Nov 28, 2024 | 1,420.00 | 1,426.00 | 1,418.00 | 1,423.00 | 1,394.52 | 11,800 |
| Nov 27, 2024 | 1,431.00 | 1,434.00 | 1,406.00 | 1,411.00 | 1,382.76 | 25,400 |
| Nov 26, 2024 | 1,446.00 | 1,453.00 | 1,433.00 | 1,436.00 | 1,407.26 | 7,800 |
| Nov 25, 2024 | 1,464.00 | 1,464.00 | 1,446.00 | 1,446.00 | 1,417.06 | 12,300 |
| Nov 22, 2024 | 1,454.00 | 1,464.00 | 1,450.00 | 1,450.00 | 1,420.98 | 11,800 |
| Nov 21, 2024 | 1,461.00 | 1,461.00 | 1,439.00 | 1,440.00 | 1,411.18 | 7,300 |
| Nov 20, 2024 | 1,452.00 | 1,455.00 | 1,438.00 | 1,450.00 | 1,420.98 | 12,500 |
| Nov 19, 2024 | 1,440.00 | 1,452.00 | 1,437.00 | 1,452.00 | 1,422.94 | 14,400 |
| Nov 18, 2024 | 1,443.00 | 1,453.00 | 1,432.00 | 1,433.00 | 1,404.32 | 14,900 |
| Nov 15, 2024 | 1,459.00 | 1,461.00 | 1,440.00 | 1,444.00 | 1,415.10 | 15,800 |
| Nov 14, 2024 | 1,443.00 | 1,454.00 | 1,433.00 | 1,451.00 | 1,421.96 | 14,300 |
| Nov 13, 2024 | 1,450.00 | 1,450.00 | 1,426.00 | 1,431.00 | 1,402.36 | 20,000 |
| Nov 12, 2024 | 1,450.00 | 1,459.00 | 1,441.00 | 1,441.00 | 1,412.16 | 11,400 |
| Nov 11, 2024 | 1,455.00 | 1,456.00 | 1,441.00 | 1,450.00 | 1,420.98 | 11,200 |
| Nov 8, 2024 | 1,481.00 | 1,481.00 | 1,450.00 | 1,455.00 | 1,425.88 | 21,700 |
| Nov 7, 2024 | 1,456.00 | 1,479.00 | 1,455.00 | 1,473.00 | 1,443.52 | 18,400 |
| Nov 6, 2024 | 1,469.00 | 1,485.00 | 1,454.00 | 1,456.00 | 1,426.86 | 19,200 |
| Nov 5, 2024 | 1,456.00 | 1,469.00 | 1,450.00 | 1,453.00 | 1,423.92 | 9,200 |
| Nov 1, 2024 | 1,453.00 | 1,462.00 | 1,443.00 | 1,456.00 | 1,426.86 | 15,400 |
| Oct 31, 2024 | 1,447.00 | 1,483.00 | 1,447.00 | 1,467.00 | 1,437.64 | 36,700 |
| Oct 30, 2024 | 1,431.00 | 1,469.00 | 1,426.00 | 1,443.00 | 1,414.12 | 78,900 |
| Oct 29, 2024 | 1,504.00 | 1,504.00 | 1,462.00 | 1,490.00 | 1,460.18 | 23,900 |
| Oct 28, 2024 | 1,471.00 | 1,499.00 | 1,471.00 | 1,492.00 | 1,462.14 | 11,800 |
| Oct 25, 2024 | 1,472.00 | 1,475.00 | 1,458.00 | 1,466.00 | 1,436.66 | 18,800 |
| Oct 24, 2024 | 1,490.00 | 1,494.00 | 1,471.00 | 1,480.00 | 1,450.38 | 25,200 |
| Oct 23, 2024 | 1,519.00 | 1,526.00 | 1,491.00 | 1,491.00 | 1,461.16 | 20,900 |
| Oct 22, 2024 | 1,553.00 | 1,553.00 | 1,508.00 | 1,509.00 | 1,478.80 | 19,200 |
| Oct 21, 2024 | 1,567.00 | 1,577.00 | 1,505.00 | 1,540.00 | 1,509.18 | 32,500 |
| Oct 18, 2024 | 1,585.00 | 1,588.00 | 1,564.00 | 1,568.00 | 1,536.62 | 37,500 |
| Oct 17, 2024 | 1,560.00 | 1,588.00 | 1,560.00 | 1,576.00 | 1,544.46 | 53,900 |
| Oct 16, 2024 | 1,517.00 | 1,570.00 | 1,517.00 | 1,549.00 | 1,518.00 | 27,000 |
| Oct 15, 2024 | 1,533.00 | 1,537.00 | 1,516.00 | 1,536.00 | 1,505.26 | 24,800 |
| Oct 11, 2024 | 1,535.00 | 1,540.00 | 1,518.00 | 1,525.00 | 1,494.48 | 21,300 |
| Oct 10, 2024 | 1,524.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,489.58 | 14,200 |
| Oct 9, 2024 | 1,518.00 | 1,526.00 | 1,511.00 | 1,524.00 | 1,493.50 | 11,400 |
| Oct 8, 2024 | 1,532.00 | 1,536.00 | 1,504.00 | 1,516.00 | 1,485.66 | 12,000 |
| Oct 7, 2024 | 1,555.00 | 1,559.00 | 1,534.00 | 1,542.00 | 1,511.14 | 29,200 |
| Oct 4, 2024 | 1,508.00 | 1,544.00 | 1,507.00 | 1,534.00 | 1,503.30 | 34,200 |
| Oct 3, 2024 | 1,490.00 | 1,508.00 | 1,480.00 | 1,500.00 | 1,469.98 | 30,700 |
| Oct 2, 2024 | 1,451.00 | 1,480.00 | 1,451.00 | 1,473.00 | 1,443.52 | 29,900 |
| Oct 1, 2024 | 1,440.00 | 1,469.00 | 1,439.00 | 1,467.00 | 1,437.64 | 33,100 |
| Sep 30, 2024 | 1,425.00 | 1,440.00 | 1,415.00 | 1,434.00 | 1,405.30 | 48,500 |
| Sep 27, 2024 | 31 Dividend | |||||
| Sep 27, 2024 | 1,430.00 | 1,458.00 | 1,426.00 | 1,448.00 | 1,419.02 | 115,500 |
| Sep 26, 2024 | 1,447.00 | 1,470.00 | 1,445.00 | 1,464.00 | 1,404.32 | 257,200 |
| Sep 25, 2024 | 1,439.00 | 1,454.00 | 1,424.00 | 1,447.00 | 1,388.01 | 141,600 |
| Sep 24, 2024 | 1,459.00 | 1,468.00 | 1,443.00 | 1,447.00 | 1,388.01 | 189,400 |
| Sep 20, 2024 | 1,455.00 | 1,458.00 | 1,444.00 | 1,453.00 | 1,393.77 | 119,500 |
| Sep 19, 2024 | 1,439.00 | 1,456.00 | 1,439.00 | 1,442.00 | 1,383.22 | 127,200 |
| Sep 18, 2024 | 1,422.00 | 1,435.00 | 1,410.00 | 1,427.00 | 1,368.83 | 93,500 |
| Sep 17, 2024 | 1,436.00 | 1,439.00 | 1,390.00 | 1,402.00 | 1,344.85 | 148,200 |
| Sep 13, 2024 | 1,408.00 | 1,431.00 | 1,396.00 | 1,426.00 | 1,367.87 | 99,000 |
| Sep 12, 2024 | 1,400.00 | 1,401.00 | 1,380.00 | 1,384.00 | 1,327.58 | 99,500 |
| Sep 11, 2024 | 1,391.00 | 1,403.00 | 1,370.00 | 1,385.00 | 1,328.54 | 64,300 |
| Sep 10, 2024 | 1,403.00 | 1,421.00 | 1,389.00 | 1,389.00 | 1,332.38 | 64,900 |
| Sep 9, 2024 | 1,390.00 | 1,408.00 | 1,385.00 | 1,407.00 | 1,349.65 | 71,800 |
| Sep 6, 2024 | 1,434.00 | 1,442.00 | 1,405.00 | 1,415.00 | 1,357.32 | 66,400 |
| Sep 5, 2024 | 1,440.00 | 1,463.00 | 1,418.00 | 1,435.00 | 1,376.50 | 55,800 |
| Sep 4, 2024 | 1,476.00 | 1,484.00 | 1,447.00 | 1,449.00 | 1,389.93 | 73,100 |
| Sep 3, 2024 | 1,491.00 | 1,507.00 | 1,491.00 | 1,506.00 | 1,444.61 | 27,300 |
| Sep 2, 2024 | 1,496.00 | 1,500.00 | 1,473.00 | 1,490.00 | 1,429.26 | 43,400 |
| Aug 30, 2024 | 1,479.00 | 1,489.00 | 1,475.00 | 1,480.00 | 1,419.67 | 31,400 |
| Aug 29, 2024 | 1,470.00 | 1,474.00 | 1,460.00 | 1,472.00 | 1,412.00 | 29,900 |
| Aug 28, 2024 | 1,475.00 | 1,475.00 | 1,456.00 | 1,471.00 | 1,411.04 | 20,100 |
| Aug 27, 2024 | 1,466.00 | 1,474.00 | 1,461.00 | 1,472.00 | 1,412.00 | 12,400 |
| Aug 26, 2024 | 1,456.00 | 1,461.00 | 1,448.00 | 1,458.00 | 1,398.57 | 17,600 |
| Aug 23, 2024 | 1,449.00 | 1,459.00 | 1,440.00 | 1,450.00 | 1,390.89 | 13,000 |
| Aug 22, 2024 | 1,437.00 | 1,446.00 | 1,433.00 | 1,445.00 | 1,386.10 | 10,000 |
| Aug 21, 2024 | 1,424.00 | 1,436.00 | 1,423.00 | 1,429.00 | 1,370.75 | 13,600 |
| Aug 20, 2024 | 1,426.00 | 1,440.00 | 1,421.00 | 1,428.00 | 1,369.79 | 30,400 |
| Aug 19, 2024 | 1,430.00 | 1,432.00 | 1,396.00 | 1,398.00 | 1,341.01 | 49,900 |
| Aug 16, 2024 | 1,415.00 | 1,435.00 | 1,405.00 | 1,431.00 | 1,372.67 | 24,800 |
| Aug 15, 2024 | 1,404.00 | 1,409.00 | 1,385.00 | 1,385.00 | 1,328.54 | 56,600 |
| Aug 14, 2024 | 1,394.00 | 1,413.00 | 1,376.00 | 1,406.00 | 1,348.69 | 29,800 |
| Aug 13, 2024 | 1,353.00 | 1,380.00 | 1,343.00 | 1,376.00 | 1,319.91 | 32,000 |
| Aug 9, 2024 | 1,365.00 | 1,370.00 | 1,303.00 | 1,339.00 | 1,284.42 | 72,800 |
| Aug 8, 2024 | 1,353.00 | 1,369.00 | 1,335.00 | 1,335.00 | 1,280.58 | 54,100 |
| Aug 7, 2024 | 1,360.00 | 1,412.00 | 1,345.00 | 1,363.00 | 1,307.44 | 35,700 |
| Aug 6, 2024 | 1,366.00 | 1,425.00 | 1,300.00 | 1,362.00 | 1,306.48 | 46,300 |
| Aug 5, 2024 | 1,367.00 | 1,381.00 | 1,270.00 | 1,283.00 | 1,230.70 | 60,300 |
| Aug 2, 2024 | 1,514.00 | 1,517.00 | 1,427.00 | 1,427.00 | 1,368.83 | 52,100 |
| Aug 1, 2024 | 1,563.00 | 1,568.00 | 1,528.00 | 1,539.00 | 1,476.26 | 42,700 |
| Jul 31, 2024 | 1,575.00 | 1,637.00 | 1,575.00 | 1,630.00 | 1,563.55 | 26,500 |
| Jul 30, 2024 | 1,607.00 | 1,607.00 | 1,580.00 | 1,591.00 | 1,526.14 | 24,600 |
| Jul 29, 2024 | 1,583.00 | 1,613.00 | 1,583.00 | 1,605.00 | 1,539.57 | 19,800 |
| Jul 26, 2024 | 1,585.00 | 1,590.00 | 1,566.00 | 1,568.00 | 1,504.08 | 31,700 |
| Jul 25, 2024 | 1,614.00 | 1,614.00 | 1,583.00 | 1,583.00 | 1,518.47 | 31,600 |
| Jul 24, 2024 | 1,655.00 | 1,655.00 | 1,630.00 | 1,630.00 | 1,563.55 | 31,500 |
| Jul 23, 2024 | 1,676.00 | 1,684.00 | 1,657.00 | 1,657.00 | 1,589.45 | 14,700 |
| Jul 22, 2024 | 1,713.00 | 1,713.00 | 1,671.00 | 1,673.00 | 1,604.80 | 21,400 |
| Jul 19, 2024 | 1,740.00 | 1,746.00 | 1,713.00 | 1,713.00 | 1,643.17 | 38,500 |
| Jul 18, 2024 | 1,748.00 | 1,758.00 | 1,730.00 | 1,741.00 | 1,670.03 | 18,900 |
| Jul 17, 2024 | 1,740.00 | 1,782.00 | 1,738.00 | 1,748.00 | 1,676.74 | 39,600 |
| Jul 16, 2024 | 1,748.00 | 1,750.00 | 1,713.00 | 1,738.00 | 1,667.15 | 96,600 |
| Jul 12, 2024 | 1,660.00 | 1,713.00 | 1,649.00 | 1,713.00 | 1,643.17 | 41,200 |
| Jul 11, 2024 | 1,649.00 | 1,660.00 | 1,634.00 | 1,659.00 | 1,591.37 | 26,100 |
| Jul 10, 2024 | 1,650.00 | 1,650.00 | 1,627.00 | 1,636.00 | 1,569.31 | 37,100 |
| Jul 9, 2024 | 1,651.00 | 1,668.00 | 1,639.00 | 1,647.00 | 1,579.86 | 19,900 |
| Jul 8, 2024 | 1,668.00 | 1,671.00 | 1,643.00 | 1,645.00 | 1,577.94 | 14,900 |
| Jul 5, 2024 | 1,677.00 | 1,678.00 | 1,655.00 | 1,655.00 | 1,587.54 | 17,300 |
| Jul 4, 2024 | 1,672.00 | 1,685.00 | 1,670.00 | 1,685.00 | 1,616.31 | 11,400 |
| Jul 3, 2024 | 1,665.00 | 1,674.00 | 1,658.00 | 1,668.00 | 1,600.01 | 16,400 |
| Jul 2, 2024 | 1,680.00 | 1,680.00 | 1,664.00 | 1,665.00 | 1,597.13 | 23,000 |
| Jul 1, 2024 | 1,691.00 | 1,691.00 | 1,657.00 | 1,671.00 | 1,602.88 | 21,400 |
| Jun 28, 2024 | 1,710.00 | 1,710.00 | 1,684.00 | 1,692.00 | 1,623.03 | 13,300 |
| Jun 27, 2024 | 1,700.00 | 1,714.00 | 1,691.00 | 1,702.00 | 1,632.62 | 33,900 |
| Jun 26, 2024 | 1,684.00 | 1,696.00 | 1,667.00 | 1,695.00 | 1,625.91 | 25,100 |
| Jun 25, 2024 | 1,666.00 | 1,686.00 | 1,649.00 | 1,680.00 | 1,611.52 | 27,100 |
| Jun 24, 2024 | 1,649.00 | 1,666.00 | 1,645.00 | 1,656.00 | 1,588.49 | 26,400 |
| Jun 21, 2024 | 1,648.00 | 1,668.00 | 1,629.00 | 1,635.00 | 1,568.35 | 33,700 |
| Jun 20, 2024 | 1,649.00 | 1,649.00 | 1,615.00 | 1,630.00 | 1,563.55 | 33,400 |
| Jun 19, 2024 | 1,603.00 | 1,651.00 | 1,600.00 | 1,651.00 | 1,583.70 | 36,100 |
| Jun 18, 2024 | 1,584.00 | 1,604.00 | 1,584.00 | 1,600.00 | 1,534.78 | 20,800 |
| Jun 17, 2024 | 1,586.00 | 1,596.00 | 1,561.00 | 1,571.00 | 1,506.96 | 24,400 |
| Jun 14, 2024 | 1,569.00 | 1,604.00 | 1,568.00 | 1,603.00 | 1,537.66 | 40,500 |
| Jun 13, 2024 | 1,600.00 | 1,600.00 | 1,578.00 | 1,578.00 | 1,513.67 | 11,200 |
| Jun 12, 2024 | 1,581.00 | 1,597.00 | 1,581.00 | 1,592.00 | 1,527.10 | 6,400 |
| Jun 11, 2024 | 1,598.00 | 1,601.00 | 1,586.00 | 1,588.00 | 1,523.27 | 11,400 |
| Jun 10, 2024 | 1,583.00 | 1,597.00 | 1,580.00 | 1,597.00 | 1,531.90 | 9,400 |
| Jun 7, 2024 | 1,570.00 | 1,576.00 | 1,563.00 | 1,576.00 | 1,511.76 | 6,800 |
| Jun 6, 2024 | 1,555.00 | 1,577.00 | 1,555.00 | 1,570.00 | 1,506.00 | 20,300 |
| Jun 5, 2024 | 1,556.00 | 1,561.00 | 1,547.00 | 1,552.00 | 1,488.73 | 16,900 |
| Jun 4, 2024 | 1,570.00 | 1,570.00 | 1,557.00 | 1,559.00 | 1,495.45 | 20,000 |
| Jun 3, 2024 | 1,612.00 | 1,612.00 | 1,576.00 | 1,578.00 | 1,513.67 | 15,500 |
| May 31, 2024 | 1,587.00 | 1,610.00 | 1,586.00 | 1,609.00 | 1,543.41 | 31,700 |
| May 30, 2024 | 1,578.00 | 1,585.00 | 1,568.00 | 1,577.00 | 1,512.72 | 19,200 |
| May 29, 2024 | 1,590.00 | 1,591.00 | 1,572.00 | 1,586.00 | 1,521.35 | 14,700 |
| May 28, 2024 | 1,587.00 | 1,604.00 | 1,581.00 | 1,587.00 | 1,522.31 | 17,800 |
| May 27, 2024 | 1,578.00 | 1,588.00 | 1,567.00 | 1,587.00 | 1,522.31 | 12,200 |
| May 24, 2024 | 1,573.00 | 1,575.00 | 1,562.00 | 1,570.00 | 1,506.00 | 17,300 |
| May 23, 2024 | 1,583.00 | 1,603.00 | 1,564.00 | 1,586.00 | 1,521.35 | 41,200 |
| May 22, 2024 | 1,589.00 | 1,592.00 | 1,572.00 | 1,578.00 | 1,513.67 | 21,400 |
| May 21, 2024 | 1,578.00 | 1,600.00 | 1,578.00 | 1,589.00 | 1,524.23 | 34,500 |
| May 20, 2024 | 1,551.00 | 1,577.00 | 1,551.00 | 1,575.00 | 1,510.80 | 20,100 |
| May 17, 2024 | 1,560.00 | 1,580.00 | 1,546.00 | 1,560.00 | 1,496.41 | 23,800 |
| May 16, 2024 | 1,540.00 | 1,572.00 | 1,537.00 | 1,564.00 | 1,500.25 | 45,400 |
| May 15, 2024 | 1,544.00 | 1,555.00 | 1,516.00 | 1,535.00 | 1,472.43 | 61,200 |
| May 14, 2024 | 1,517.00 | 1,517.00 | 1,485.00 | 1,496.00 | 1,435.02 | 63,500 |
| May 13, 2024 | 1,517.00 | 1,525.00 | 1,484.00 | 1,495.00 | 1,434.06 | 68,800 |
| May 10, 2024 | 1,550.00 | 1,550.00 | 1,513.00 | 1,515.00 | 1,453.24 | 34,700 |
| May 9, 2024 | 1,517.00 | 1,553.00 | 1,517.00 | 1,551.00 | 1,487.78 | 22,500 |
| May 8, 2024 | 1,524.00 | 1,529.00 | 1,517.00 | 1,517.00 | 1,455.16 | 13,200 |
| May 7, 2024 | 1,522.00 | 1,536.00 | 1,518.00 | 1,525.00 | 1,462.83 | 18,000 |
| May 2, 2024 | 1,528.00 | 1,538.00 | 1,524.00 | 1,532.00 | 1,469.55 | 12,600 |
| May 1, 2024 | 1,546.00 | 1,546.00 | 1,531.00 | 1,531.00 | 1,468.59 | 22,300 |
| Apr 30, 2024 | 1,533.00 | 1,558.00 | 1,529.00 | 1,558.00 | 1,494.49 | 15,800 |
| Apr 26, 2024 | 1,524.00 | 1,533.00 | 1,509.00 | 1,526.00 | 1,463.79 | 30,100 |
| Apr 25, 2024 | 1,535.00 | 1,546.00 | 1,515.00 | 1,520.00 | 1,458.04 | 14,400 |
| Apr 24, 2024 | 1,526.00 | 1,539.00 | 1,510.00 | 1,536.00 | 1,473.39 | 39,500 |
| Apr 23, 2024 | 1,534.00 | 1,534.00 | 1,501.00 | 1,522.00 | 1,459.96 | 26,600 |
| Apr 22, 2024 | 1,523.00 | 1,539.00 | 1,515.00 | 1,534.00 | 1,471.47 | 24,300 |
Related Tickers
8070.T Tokyo Sangyo Co., Ltd.
693.00
+1.46%
9896.T JK Holdings Co., Ltd.
1,014.00
+0.90%
3814.T Alphax Food System Co., Ltd
345.00
+2.99%
SHMWF ShinMaywa Industries, Ltd.
8.71
0.00%
7224.T ShinMaywa Industries, Ltd.
1,278.00
+0.47%
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%