Tokyo - Delayed Quote JPY
Laox Holdings CO.,LTD. (8202.T)
166.00
+1.00
+(0.61%)
As of 12:42:35 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 | 165.00 | 166.00 | 164.00 | 166.00 | 166.00 | 114,000 |
| Apr 23, 2025 | 163.00 | 171.00 | 155.00 | 165.00 | 165.00 | 1,241,500 |
| Apr 22, 2025 | 161.00 | 163.00 | 161.00 | 162.00 | 162.00 | 57,100 |
| Apr 21, 2025 | 161.00 | 164.00 | 161.00 | 161.00 | 161.00 | 178,500 |
| Apr 18, 2025 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 83,400 |
| Apr 17, 2025 | 157.00 | 162.00 | 155.00 | 158.00 | 158.00 | 665,900 |
| Apr 16, 2025 | 160.00 | 161.00 | 157.00 | 159.00 | 159.00 | 224,600 |
| Apr 15, 2025 | 161.00 | 162.00 | 159.00 | 161.00 | 161.00 | 182,500 |
| Apr 14, 2025 | 161.00 | 173.00 | 156.00 | 162.00 | 162.00 | 2,332,400 |
| Apr 11, 2025 | 154.00 | 160.00 | 153.00 | 160.00 | 160.00 | 305,100 |
| Apr 10, 2025 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 293,400 |
| Apr 9, 2025 | 153.00 | 154.00 | 148.00 | 151.00 | 151.00 | 252,400 |
| Apr 8, 2025 | 151.00 | 158.00 | 151.00 | 157.00 | 157.00 | 234,000 |
| Apr 7, 2025 | 141.00 | 148.00 | 138.00 | 143.00 | 143.00 | 731,600 |
| Apr 4, 2025 | 165.00 | 165.00 | 153.00 | 156.00 | 156.00 | 687,200 |
| Apr 3, 2025 | 168.00 | 169.00 | 165.00 | 168.00 | 168.00 | 460,900 |
| Apr 2, 2025 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | 159,600 |
| Apr 1, 2025 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | 181,300 |
| Mar 31, 2025 | 181.00 | 181.00 | 177.00 | 179.00 | 179.00 | 202,400 |
| Mar 28, 2025 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | 132,600 |
| Mar 27, 2025 | 182.00 | 186.00 | 182.00 | 184.00 | 184.00 | 220,000 |
| Mar 26, 2025 | 182.00 | 183.00 | 181.00 | 181.00 | 181.00 | 108,600 |
| Mar 25, 2025 | 181.00 | 184.00 | 180.00 | 182.00 | 182.00 | 143,000 |
| Mar 24, 2025 | 178.00 | 181.00 | 178.00 | 180.00 | 180.00 | 76,300 |
| Mar 21, 2025 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | 103,000 |
| Mar 19, 2025 | 177.00 | 180.00 | 177.00 | 179.00 | 179.00 | 117,900 |
| Mar 18, 2025 | 176.00 | 178.00 | 176.00 | 177.00 | 177.00 | 117,600 |
| Mar 17, 2025 | 174.00 | 176.00 | 174.00 | 174.00 | 174.00 | 91,300 |
| Mar 14, 2025 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 47,900 |
| Mar 13, 2025 | 176.00 | 177.00 | 173.00 | 173.00 | 173.00 | 95,300 |
| Mar 12, 2025 | 172.00 | 176.00 | 172.00 | 175.00 | 175.00 | 103,100 |
| Mar 11, 2025 | 172.00 | 173.00 | 169.00 | 172.00 | 172.00 | 150,500 |
| Mar 10, 2025 | 173.00 | 174.00 | 170.00 | 174.00 | 174.00 | 123,600 |
| Mar 7, 2025 | 173.00 | 173.00 | 170.00 | 173.00 | 173.00 | 119,500 |
| Mar 6, 2025 | 173.00 | 175.00 | 173.00 | 173.00 | 173.00 | 95,100 |
| Mar 5, 2025 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | 182,600 |
| Mar 4, 2025 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | 194,900 |
| Mar 3, 2025 | 177.00 | 178.00 | 170.00 | 174.00 | 174.00 | 345,400 |
| Feb 28, 2025 | 178.00 | 179.00 | 174.00 | 174.00 | 174.00 | 276,800 |
| Feb 27, 2025 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | 65,700 |
| Feb 26, 2025 | 185.00 | 185.00 | 180.00 | 181.00 | 181.00 | 266,300 |
| Feb 25, 2025 | 187.00 | 189.00 | 185.00 | 185.00 | 185.00 | 150,500 |
| Feb 21, 2025 | 188.00 | 189.00 | 184.00 | 187.00 | 187.00 | 245,200 |
| Feb 20, 2025 | 193.00 | 196.00 | 188.00 | 188.00 | 188.00 | 334,100 |
| Feb 19, 2025 | 190.00 | 195.00 | 189.00 | 193.00 | 193.00 | 351,400 |
| Feb 18, 2025 | 189.00 | 191.00 | 185.00 | 190.00 | 190.00 | 452,000 |
| Feb 17, 2025 | 182.00 | 193.00 | 180.00 | 190.00 | 190.00 | 1,748,100 |
| Feb 14, 2025 | 173.00 | 173.00 | 168.00 | 170.00 | 170.00 | 279,600 |
| Feb 13, 2025 | 175.00 | 175.00 | 167.00 | 172.00 | 172.00 | 836,100 |
| Feb 12, 2025 | 181.00 | 182.00 | 178.00 | 178.00 | 178.00 | 293,000 |
| Feb 10, 2025 | 179.00 | 182.00 | 179.00 | 182.00 | 182.00 | 99,100 |
| Feb 7, 2025 | 181.00 | 183.00 | 180.00 | 180.00 | 180.00 | 138,500 |
| Feb 6, 2025 | 181.00 | 182.00 | 181.00 | 181.00 | 181.00 | 35,200 |
| Feb 5, 2025 | 178.00 | 182.00 | 178.00 | 181.00 | 181.00 | 112,400 |
| Feb 4, 2025 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 91,500 |
| Feb 3, 2025 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | 156,200 |
| Jan 31, 2025 | 182.00 | 182.00 | 179.00 | 180.00 | 180.00 | 137,200 |
| Jan 30, 2025 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | 115,200 |
| Jan 29, 2025 | 183.00 | 185.00 | 183.00 | 183.00 | 183.00 | 215,300 |
| Jan 28, 2025 | 183.00 | 186.00 | 183.00 | 186.00 | 186.00 | 209,200 |
| Jan 27, 2025 | 181.00 | 185.00 | 181.00 | 183.00 | 183.00 | 184,900 |
| Jan 24, 2025 | 176.00 | 181.00 | 176.00 | 179.00 | 179.00 | 144,800 |
| Jan 23, 2025 | 177.00 | 179.00 | 176.00 | 176.00 | 176.00 | 83,100 |
| Jan 22, 2025 | 178.00 | 178.00 | 174.00 | 175.00 | 175.00 | 135,300 |
| Jan 21, 2025 | 175.00 | 177.00 | 173.00 | 176.00 | 176.00 | 187,000 |
| Jan 20, 2025 | 177.00 | 177.00 | 173.00 | 174.00 | 174.00 | 241,800 |
| Jan 17, 2025 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | 75,100 |
| Jan 16, 2025 | 174.00 | 179.00 | 174.00 | 178.00 | 178.00 | 206,600 |
| Jan 15, 2025 | 174.00 | 174.00 | 170.00 | 173.00 | 173.00 | 222,000 |
| Jan 14, 2025 | 177.00 | 177.00 | 170.00 | 173.00 | 173.00 | 648,400 |
| Jan 10, 2025 | 178.00 | 179.00 | 177.00 | 177.00 | 177.00 | 45,100 |
| Jan 9, 2025 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 188,800 |
| Jan 8, 2025 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 104,700 |
| Jan 7, 2025 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 181,100 |
| Jan 6, 2025 | 180.00 | 181.00 | 177.00 | 179.00 | 179.00 | 309,700 |
| Dec 30, 2024 | 184.00 | 186.00 | 181.00 | 181.00 | 181.00 | 233,900 |
| Dec 27, 2024 | 2 Dividend | |||||
| Dec 27, 2024 | 181.00 | 184.00 | 178.00 | 183.00 | 183.00 | 652,800 |
| Dec 26, 2024 | 177.00 | 184.00 | 177.00 | 183.00 | 181.00 | 1,368,200 |
| Dec 25, 2024 | 173.00 | 176.00 | 173.00 | 175.00 | 173.09 | 555,500 |
| Dec 24, 2024 | 176.00 | 176.00 | 172.00 | 173.00 | 171.11 | 493,900 |
| Dec 23, 2024 | 179.00 | 180.00 | 176.00 | 176.00 | 174.08 | 301,500 |
| Dec 20, 2024 | 177.00 | 181.00 | 177.00 | 179.00 | 177.04 | 321,500 |
| Dec 19, 2024 | 180.00 | 181.00 | 176.00 | 176.00 | 174.08 | 257,900 |
| Dec 18, 2024 | 183.00 | 183.00 | 180.00 | 180.00 | 178.03 | 225,200 |
| Dec 17, 2024 | 186.00 | 187.00 | 183.00 | 184.00 | 181.99 | 395,300 |
| Dec 16, 2024 | 189.00 | 190.00 | 186.00 | 187.00 | 184.96 | 189,000 |
| Dec 13, 2024 | 189.00 | 190.00 | 188.00 | 188.00 | 185.95 | 134,000 |
| Dec 12, 2024 | 192.00 | 192.00 | 188.00 | 189.00 | 186.93 | 250,100 |
| Dec 11, 2024 | 191.00 | 192.00 | 189.00 | 191.00 | 188.91 | 176,300 |
| Dec 10, 2024 | 192.00 | 193.00 | 191.00 | 191.00 | 188.91 | 129,500 |
| Dec 9, 2024 | 192.00 | 193.00 | 191.00 | 191.00 | 188.91 | 91,100 |
| Dec 6, 2024 | 192.00 | 193.00 | 191.00 | 192.00 | 189.90 | 81,200 |
| Dec 5, 2024 | 191.00 | 193.00 | 191.00 | 192.00 | 189.90 | 163,900 |
| Dec 4, 2024 | 190.00 | 196.00 | 189.00 | 189.00 | 186.93 | 535,100 |
| Dec 3, 2024 | 190.00 | 192.00 | 189.00 | 190.00 | 187.92 | 128,700 |
| Dec 2, 2024 | 189.00 | 191.00 | 189.00 | 189.00 | 186.93 | 130,700 |
| Nov 29, 2024 | 190.00 | 193.00 | 189.00 | 189.00 | 186.93 | 142,700 |
| Nov 28, 2024 | 191.00 | 192.00 | 189.00 | 191.00 | 188.91 | 135,400 |
| Nov 27, 2024 | 189.00 | 191.00 | 188.00 | 190.00 | 187.92 | 243,100 |
| Nov 26, 2024 | 196.00 | 196.00 | 189.00 | 189.00 | 186.93 | 632,400 |
| Nov 25, 2024 | 197.00 | 197.00 | 195.00 | 196.00 | 193.86 | 118,900 |
| Nov 22, 2024 | 197.00 | 197.00 | 194.00 | 196.00 | 193.86 | 301,000 |
| Nov 21, 2024 | 198.00 | 199.00 | 196.00 | 197.00 | 194.85 | 138,800 |
| Nov 20, 2024 | 199.00 | 201.00 | 198.00 | 199.00 | 196.83 | 183,300 |
| Nov 19, 2024 | 198.00 | 200.00 | 197.00 | 199.00 | 196.83 | 64,600 |
| Nov 18, 2024 | 197.00 | 199.00 | 197.00 | 198.00 | 195.84 | 132,300 |
| Nov 15, 2024 | 201.00 | 201.00 | 197.00 | 197.00 | 194.85 | 100,100 |
| Nov 14, 2024 | 199.00 | 201.00 | 198.00 | 199.00 | 196.83 | 108,100 |
| Nov 13, 2024 | 198.00 | 201.00 | 198.00 | 200.00 | 197.81 | 182,100 |
| Nov 12, 2024 | 197.00 | 201.00 | 196.00 | 200.00 | 197.81 | 207,000 |
| Nov 11, 2024 | 197.00 | 198.00 | 195.00 | 196.00 | 193.86 | 193,400 |
| Nov 8, 2024 | 198.00 | 200.00 | 198.00 | 199.00 | 196.83 | 271,700 |
| Nov 7, 2024 | 198.00 | 201.00 | 197.00 | 199.00 | 196.83 | 183,700 |
| Nov 6, 2024 | 199.00 | 199.00 | 197.00 | 198.00 | 195.84 | 196,700 |
| Nov 5, 2024 | 201.00 | 201.00 | 195.00 | 199.00 | 196.83 | 189,000 |
| Nov 1, 2024 | 202.00 | 202.00 | 198.00 | 202.00 | 199.79 | 189,100 |
| Oct 31, 2024 | 203.00 | 205.00 | 201.00 | 201.00 | 198.80 | 141,800 |
| Oct 30, 2024 | 201.00 | 204.00 | 201.00 | 203.00 | 200.78 | 146,500 |
| Oct 29, 2024 | 197.00 | 201.00 | 197.00 | 200.00 | 197.81 | 127,500 |
| Oct 28, 2024 | 196.00 | 199.00 | 196.00 | 198.00 | 195.84 | 71,800 |
| Oct 25, 2024 | 198.00 | 198.00 | 195.00 | 195.00 | 192.87 | 278,600 |
| Oct 24, 2024 | 199.00 | 200.00 | 197.00 | 199.00 | 196.83 | 177,400 |
| Oct 23, 2024 | 202.00 | 202.00 | 199.00 | 199.00 | 196.83 | 129,200 |
| Oct 22, 2024 | 203.00 | 205.00 | 201.00 | 202.00 | 199.79 | 166,100 |
| Oct 21, 2024 | 200.00 | 203.00 | 200.00 | 203.00 | 200.78 | 120,800 |
| Oct 18, 2024 | 199.00 | 201.00 | 199.00 | 201.00 | 198.80 | 108,900 |
| Oct 17, 2024 | 201.00 | 202.00 | 199.00 | 199.00 | 196.83 | 124,700 |
| Oct 16, 2024 | 199.00 | 202.00 | 199.00 | 201.00 | 198.80 | 266,200 |
| Oct 15, 2024 | 201.00 | 202.00 | 199.00 | 199.00 | 196.83 | 95,500 |
| Oct 11, 2024 | 200.00 | 201.00 | 199.00 | 200.00 | 197.81 | 83,700 |
| Oct 10, 2024 | 204.00 | 204.00 | 201.00 | 201.00 | 198.80 | 108,400 |
| Oct 9, 2024 | 207.00 | 207.00 | 203.00 | 203.00 | 200.78 | 247,300 |
| Oct 8, 2024 | 203.00 | 209.00 | 202.00 | 207.00 | 204.74 | 347,100 |
| Oct 7, 2024 | 205.00 | 206.00 | 203.00 | 204.00 | 201.77 | 236,600 |
| Oct 4, 2024 | 199.00 | 206.00 | 199.00 | 203.00 | 200.78 | 421,400 |
| Oct 3, 2024 | 200.00 | 201.00 | 197.00 | 197.00 | 194.85 | 77,000 |
| Oct 2, 2024 | 198.00 | 200.00 | 197.00 | 199.00 | 196.83 | 99,900 |
| Oct 1, 2024 | 196.00 | 200.00 | 196.00 | 200.00 | 197.81 | 76,900 |
| Sep 30, 2024 | 196.00 | 198.00 | 194.00 | 196.00 | 193.86 | 93,900 |
| Sep 27, 2024 | 199.00 | 201.00 | 198.00 | 200.00 | 197.81 | 83,000 |
| Sep 26, 2024 | 197.00 | 200.00 | 196.00 | 199.00 | 196.83 | 185,900 |
| Sep 25, 2024 | 196.00 | 196.00 | 193.00 | 194.00 | 191.88 | 127,800 |
| Sep 24, 2024 | 196.00 | 197.00 | 194.00 | 194.00 | 191.88 | 141,800 |
| Sep 20, 2024 | 193.00 | 196.00 | 193.00 | 196.00 | 193.86 | 329,000 |
| Sep 19, 2024 | 193.00 | 194.00 | 192.00 | 192.00 | 189.90 | 121,300 |
| Sep 18, 2024 | 193.00 | 194.00 | 190.00 | 190.00 | 187.92 | 63,900 |
| Sep 17, 2024 | 192.00 | 193.00 | 187.00 | 192.00 | 189.90 | 130,600 |
| Sep 13, 2024 | 191.00 | 192.00 | 190.00 | 191.00 | 188.91 | 69,300 |
| Sep 12, 2024 | 192.00 | 194.00 | 191.00 | 191.00 | 188.91 | 96,800 |
| Sep 11, 2024 | 192.00 | 192.00 | 189.00 | 190.00 | 187.92 | 196,200 |
| Sep 10, 2024 | 194.00 | 195.00 | 193.00 | 194.00 | 191.88 | 56,500 |
| Sep 9, 2024 | 192.00 | 195.00 | 189.00 | 193.00 | 190.89 | 167,300 |
| Sep 6, 2024 | 197.00 | 197.00 | 193.00 | 196.00 | 193.86 | 152,900 |
| Sep 5, 2024 | 196.00 | 200.00 | 193.00 | 194.00 | 191.88 | 298,400 |
| Sep 4, 2024 | 197.00 | 199.00 | 196.00 | 198.00 | 195.84 | 290,100 |
| Sep 3, 2024 | 199.00 | 202.00 | 199.00 | 202.00 | 199.79 | 100,700 |
| Sep 2, 2024 | 202.00 | 202.00 | 198.00 | 198.00 | 195.84 | 105,000 |
| Aug 30, 2024 | 201.00 | 202.00 | 198.00 | 201.00 | 198.80 | 95,200 |
| Aug 29, 2024 | 200.00 | 202.00 | 200.00 | 202.00 | 199.79 | 32,800 |
| Aug 28, 2024 | 202.00 | 203.00 | 200.00 | 201.00 | 198.80 | 69,400 |
| Aug 27, 2024 | 201.00 | 203.00 | 200.00 | 202.00 | 199.79 | 108,400 |
| Aug 26, 2024 | 200.00 | 200.00 | 197.00 | 199.00 | 196.83 | 80,200 |
| Aug 23, 2024 | 200.00 | 201.00 | 199.00 | 201.00 | 198.80 | 74,300 |
| Aug 22, 2024 | 201.00 | 203.00 | 199.00 | 201.00 | 198.80 | 198,400 |
| Aug 21, 2024 | 199.00 | 201.00 | 197.00 | 200.00 | 197.81 | 93,100 |
| Aug 20, 2024 | 199.00 | 202.00 | 199.00 | 200.00 | 197.81 | 122,800 |
| Aug 19, 2024 | 200.00 | 201.00 | 197.00 | 200.00 | 197.81 | 150,300 |
| Aug 16, 2024 | 200.00 | 202.00 | 195.00 | 201.00 | 198.80 | 326,500 |
| Aug 15, 2024 | 198.00 | 200.00 | 195.00 | 195.00 | 192.87 | 102,700 |
| Aug 14, 2024 | 195.00 | 200.00 | 193.00 | 197.00 | 194.85 | 185,400 |
| Aug 13, 2024 | 189.00 | 197.00 | 186.00 | 197.00 | 194.85 | 274,000 |
| Aug 9, 2024 | 182.00 | 191.00 | 181.00 | 188.00 | 185.95 | 306,700 |
| Aug 8, 2024 | 180.00 | 187.00 | 180.00 | 183.00 | 181.00 | 198,300 |
| Aug 7, 2024 | 168.00 | 188.00 | 168.00 | 179.00 | 177.04 | 815,900 |
| Aug 6, 2024 | 168.00 | 180.00 | 168.00 | 178.00 | 176.05 | 485,100 |
| Aug 5, 2024 | 172.00 | 177.00 | 151.00 | 153.00 | 151.33 | 781,200 |
| Aug 2, 2024 | 200.00 | 201.00 | 185.00 | 187.00 | 184.96 | 659,300 |
| Aug 1, 2024 | 211.00 | 211.00 | 205.00 | 205.00 | 202.76 | 252,700 |
| Jul 31, 2024 | 210.00 | 212.00 | 208.00 | 212.00 | 209.68 | 201,100 |
| Jul 30, 2024 | 212.00 | 214.00 | 211.00 | 213.00 | 210.67 | 63,900 |
| Jul 29, 2024 | 213.00 | 213.00 | 211.00 | 212.00 | 209.68 | 136,600 |
| Jul 26, 2024 | 213.00 | 213.00 | 211.00 | 212.00 | 209.68 | 88,000 |
| Jul 25, 2024 | 210.00 | 213.00 | 209.00 | 210.00 | 207.70 | 274,200 |
| Jul 24, 2024 | 215.00 | 215.00 | 212.00 | 213.00 | 210.67 | 93,900 |
| Jul 23, 2024 | 213.00 | 216.00 | 213.00 | 214.00 | 211.66 | 47,600 |
| Jul 22, 2024 | 215.00 | 215.00 | 212.00 | 213.00 | 210.67 | 138,700 |
| Jul 19, 2024 | 216.00 | 217.00 | 215.00 | 215.00 | 212.65 | 103,900 |
| Jul 18, 2024 | 218.00 | 219.00 | 217.00 | 218.00 | 215.62 | 137,300 |
| Jul 17, 2024 | 215.00 | 218.00 | 215.00 | 218.00 | 215.62 | 138,400 |
| Jul 16, 2024 | 217.00 | 217.00 | 214.00 | 215.00 | 212.65 | 94,500 |
| Jul 12, 2024 | 213.00 | 218.00 | 213.00 | 216.00 | 213.64 | 217,100 |
| Jul 11, 2024 | 213.00 | 214.00 | 212.00 | 213.00 | 210.67 | 99,800 |
| Jul 10, 2024 | 212.00 | 213.00 | 210.00 | 213.00 | 210.67 | 102,800 |
| Jul 9, 2024 | 212.00 | 213.00 | 210.00 | 212.00 | 209.68 | 332,500 |
| Jul 8, 2024 | 215.00 | 215.00 | 212.00 | 215.00 | 212.65 | 73,100 |
| Jul 5, 2024 | 215.00 | 216.00 | 212.00 | 214.00 | 211.66 | 128,800 |
| Jul 4, 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 213.64 | 105,300 |
| Jul 3, 2024 | 215.00 | 215.00 | 213.00 | 214.00 | 211.66 | 159,900 |
| Jul 2, 2024 | 216.00 | 216.00 | 214.00 | 216.00 | 213.64 | 114,700 |
| Jul 1, 2024 | 219.00 | 220.00 | 215.00 | 216.00 | 213.64 | 159,300 |
| Jun 28, 2024 | 220.00 | 220.00 | 217.00 | 218.00 | 215.62 | 157,300 |
| Jun 27, 2024 | 220.00 | 222.00 | 219.00 | 220.00 | 217.60 | 197,900 |
| Jun 26, 2024 | 222.00 | 223.00 | 221.00 | 221.00 | 218.58 | 204,700 |
| Jun 25, 2024 | 221.00 | 223.00 | 220.00 | 223.00 | 220.56 | 172,200 |
| Jun 24, 2024 | 216.00 | 220.00 | 216.00 | 219.00 | 216.61 | 265,800 |
| Jun 21, 2024 | 215.00 | 217.00 | 214.00 | 214.00 | 211.66 | 113,300 |
| Jun 20, 2024 | 212.00 | 216.00 | 212.00 | 213.00 | 210.67 | 127,300 |
| Jun 19, 2024 | 212.00 | 214.00 | 210.00 | 212.00 | 209.68 | 142,700 |
| Jun 18, 2024 | 211.00 | 212.00 | 210.00 | 211.00 | 208.69 | 70,600 |
| Jun 17, 2024 | 212.00 | 212.00 | 208.00 | 211.00 | 208.69 | 124,300 |
| Jun 14, 2024 | 208.00 | 212.00 | 207.00 | 212.00 | 209.68 | 97,800 |
| Jun 13, 2024 | 212.00 | 212.00 | 207.00 | 208.00 | 205.73 | 195,500 |
| Jun 12, 2024 | 213.00 | 214.00 | 212.00 | 213.00 | 210.67 | 43,700 |
| Jun 11, 2024 | 213.00 | 215.00 | 211.00 | 213.00 | 210.67 | 163,300 |
| Jun 10, 2024 | 213.00 | 213.00 | 210.00 | 213.00 | 210.67 | 94,400 |
| Jun 7, 2024 | 213.00 | 214.00 | 212.00 | 213.00 | 210.67 | 113,300 |
| Jun 6, 2024 | 216.00 | 217.00 | 210.00 | 212.00 | 209.68 | 155,400 |
| Jun 5, 2024 | 217.00 | 222.00 | 214.00 | 214.00 | 211.66 | 239,600 |
| Jun 4, 2024 | 214.00 | 217.00 | 214.00 | 216.00 | 213.64 | 148,300 |
| Jun 3, 2024 | 216.00 | 216.00 | 213.00 | 213.00 | 210.67 | 100,500 |
| May 31, 2024 | 211.00 | 217.00 | 206.00 | 214.00 | 211.66 | 401,600 |
| May 30, 2024 | 206.00 | 213.00 | 203.00 | 211.00 | 208.69 | 235,200 |
| May 29, 2024 | 207.00 | 207.00 | 205.00 | 206.00 | 203.75 | 144,400 |
| May 28, 2024 | 205.00 | 209.00 | 205.00 | 207.00 | 204.74 | 104,200 |
| May 27, 2024 | 205.00 | 207.00 | 204.00 | 205.00 | 202.76 | 96,900 |
| May 24, 2024 | 202.00 | 205.00 | 202.00 | 204.00 | 201.77 | 101,900 |
| May 23, 2024 | 205.00 | 206.00 | 203.00 | 204.00 | 201.77 | 98,500 |
| May 22, 2024 | 205.00 | 207.00 | 205.00 | 205.00 | 202.76 | 102,200 |
| May 21, 2024 | 210.00 | 211.00 | 206.00 | 207.00 | 204.74 | 191,700 |
| May 20, 2024 | 212.00 | 215.00 | 209.00 | 209.00 | 206.72 | 252,400 |
| May 17, 2024 | 203.00 | 207.00 | 200.00 | 206.00 | 203.75 | 333,400 |
| May 16, 2024 | 214.00 | 214.00 | 203.00 | 205.00 | 202.76 | 661,700 |
| May 15, 2024 | 218.00 | 218.00 | 214.00 | 216.00 | 213.64 | 299,900 |
| May 14, 2024 | 216.00 | 220.00 | 214.00 | 217.00 | 214.63 | 345,800 |
| May 13, 2024 | 225.00 | 226.00 | 213.00 | 218.00 | 215.62 | 814,200 |
| May 10, 2024 | 230.00 | 234.00 | 229.00 | 232.00 | 229.46 | 438,800 |
| May 9, 2024 | 228.00 | 231.00 | 227.00 | 230.00 | 227.49 | 206,600 |
| May 8, 2024 | 233.00 | 235.00 | 228.00 | 228.00 | 225.51 | 267,800 |
| May 7, 2024 | 235.00 | 235.00 | 230.00 | 232.00 | 229.46 | 177,000 |
| May 2, 2024 | 233.00 | 236.00 | 231.00 | 233.00 | 230.45 | 241,600 |
| May 1, 2024 | 230.00 | 234.00 | 230.00 | 232.00 | 229.46 | 146,000 |
| Apr 30, 2024 | 232.00 | 233.00 | 230.00 | 231.00 | 228.48 | 95,700 |
| Apr 26, 2024 | 230.00 | 232.00 | 229.00 | 230.00 | 227.49 | 239,100 |
| Apr 25, 2024 | 228.00 | 231.00 | 227.00 | 228.00 | 225.51 | 126,900 |
| Apr 24, 2024 | 227.00 | 229.00 | 226.00 | 229.00 | 226.50 | 144,400 |
Related Tickers
7545.T Nishimatsuya Chain Co., Ltd.
2,125.00
-2.79%
7419.T Nojima Corporation
2,550.00
+0.28%
9978.T Bunkyodo Group Holdings Co., Ltd.
49.00
0.00%
7552.T Happinet Corporation
5,260.00
+0.19%
7513.T Kojima Co.,Ltd.
988.00
+1.44%
LOV.AX Lovisa Holdings Limited
24.44
-0.89%
1880.HK CTG DUTY-FREE
49.800
-1.29%
9896.HK MINISO Group Holding Limited
32.350
-0.92%
BBW Build-A-Bear Workshop, Inc.
33.28
-4.31%
MUSA Murphy USA Inc.
499.97
-1.08%