Tokyo - Delayed Quote JPY
Okasan Securities Group Inc. (8609.T)
659.00
0.00
(0.00%)
At close: May 23 at 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 659.00 | 665.00 | 659.00 | 659.00 | 659.00 | 210,400 |
| May 22, 2025 | 654.00 | 663.00 | 654.00 | 659.00 | 659.00 | 247,200 |
| May 21, 2025 | 668.00 | 674.00 | 661.00 | 661.00 | 661.00 | 222,200 |
| May 20, 2025 | 667.00 | 674.00 | 656.00 | 659.00 | 659.00 | 309,000 |
| May 19, 2025 | 667.00 | 676.00 | 663.00 | 667.00 | 667.00 | 328,800 |
| May 16, 2025 | 677.00 | 677.00 | 670.00 | 670.00 | 670.00 | 235,700 |
| May 15, 2025 | 685.00 | 685.00 | 672.00 | 677.00 | 677.00 | 317,700 |
| May 14, 2025 | 670.00 | 689.00 | 667.00 | 688.00 | 688.00 | 422,700 |
| May 13, 2025 | 685.00 | 694.00 | 674.00 | 674.00 | 674.00 | 316,100 |
| May 12, 2025 | 667.00 | 674.00 | 662.00 | 673.00 | 673.00 | 272,900 |
| May 9, 2025 | 664.00 | 672.00 | 663.00 | 667.00 | 667.00 | 392,000 |
| May 8, 2025 | 662.00 | 664.00 | 655.00 | 660.00 | 660.00 | 325,600 |
| May 7, 2025 | 653.00 | 666.00 | 649.00 | 663.00 | 663.00 | 482,500 |
| May 2, 2025 | 647.00 | 659.00 | 641.00 | 653.00 | 653.00 | 569,200 |
| May 1, 2025 | 630.00 | 650.00 | 628.00 | 647.00 | 647.00 | 569,400 |
| Apr 30, 2025 | 625.00 | 636.00 | 618.00 | 635.00 | 635.00 | 646,400 |
| Apr 28, 2025 | 663.00 | 689.00 | 625.00 | 625.00 | 625.00 | 1,647,600 |
| Apr 25, 2025 | 651.00 | 658.00 | 646.00 | 656.00 | 656.00 | 451,000 |
| Apr 24, 2025 | 640.00 | 651.00 | 640.00 | 648.00 | 648.00 | 436,100 |
| Apr 23, 2025 | 639.00 | 643.00 | 632.00 | 637.00 | 637.00 | 309,500 |
| Apr 22, 2025 | 621.00 | 632.00 | 619.00 | 632.00 | 632.00 | 242,500 |
| Apr 21, 2025 | 625.00 | 627.00 | 614.00 | 622.00 | 622.00 | 321,900 |
| Apr 18, 2025 | 621.00 | 630.00 | 618.00 | 630.00 | 630.00 | 254,800 |
| Apr 17, 2025 | 605.00 | 613.00 | 604.00 | 613.00 | 613.00 | 153,900 |
| Apr 16, 2025 | 613.00 | 615.00 | 601.00 | 606.00 | 606.00 | 213,800 |
| Apr 15, 2025 | 617.00 | 617.00 | 608.00 | 608.00 | 608.00 | 208,800 |
| Apr 14, 2025 | 610.00 | 612.00 | 605.00 | 608.00 | 608.00 | 287,800 |
| Apr 11, 2025 | 586.00 | 602.00 | 576.00 | 600.00 | 600.00 | 412,400 |
| Apr 10, 2025 | 629.00 | 629.00 | 608.00 | 611.00 | 611.00 | 549,000 |
| Apr 9, 2025 | 583.00 | 585.00 | 569.00 | 570.00 | 570.00 | 722,300 |
| Apr 8, 2025 | 597.00 | 611.00 | 593.00 | 603.00 | 603.00 | 523,700 |
| Apr 7, 2025 | 530.00 | 573.00 | 530.00 | 558.00 | 558.00 | 757,500 |
| Apr 4, 2025 | 619.00 | 624.00 | 593.00 | 606.00 | 606.00 | 1,220,500 |
| Apr 3, 2025 | 623.00 | 642.00 | 617.00 | 641.00 | 641.00 | 821,800 |
| Apr 2, 2025 | 667.00 | 668.00 | 656.00 | 660.00 | 660.00 | 338,200 |
| Apr 1, 2025 | 671.00 | 674.00 | 662.00 | 664.00 | 664.00 | 525,200 |
| Mar 31, 2025 | 668.00 | 670.00 | 657.00 | 663.00 | 663.00 | 676,300 |
| Mar 28, 2025 | 30 Dividend | |||||
| Mar 28, 2025 | 695.00 | 704.00 | 689.00 | 698.00 | 698.00 | 979,000 |
| Mar 27, 2025 | 705.00 | 741.00 | 702.00 | 737.00 | 707.00 | 2,078,900 |
| Mar 26, 2025 | 685.00 | 688.00 | 677.00 | 685.00 | 657.12 | 408,000 |
| Mar 25, 2025 | 691.00 | 691.00 | 681.00 | 685.00 | 657.12 | 353,600 |
| Mar 24, 2025 | 701.00 | 705.00 | 690.00 | 690.00 | 661.91 | 510,000 |
| Mar 21, 2025 | 685.00 | 707.00 | 684.00 | 696.00 | 667.67 | 443,400 |
| Mar 19, 2025 | 688.00 | 698.00 | 686.00 | 691.00 | 662.87 | 276,000 |
| Mar 18, 2025 | 685.00 | 689.00 | 681.00 | 688.00 | 659.99 | 381,000 |
| Mar 17, 2025 | 680.00 | 683.00 | 675.00 | 677.00 | 649.44 | 359,700 |
| Mar 14, 2025 | 657.00 | 673.00 | 657.00 | 670.00 | 642.73 | 414,200 |
| Mar 13, 2025 | 659.00 | 669.00 | 655.00 | 667.00 | 639.85 | 562,000 |
| Mar 12, 2025 | 654.00 | 665.00 | 647.00 | 658.00 | 631.22 | 637,600 |
| Mar 11, 2025 | 646.00 | 656.00 | 638.00 | 656.00 | 629.30 | 587,900 |
| Mar 10, 2025 | 655.00 | 655.00 | 646.00 | 655.00 | 628.34 | 326,000 |
| Mar 7, 2025 | 653.00 | 659.00 | 641.00 | 656.00 | 629.30 | 376,600 |
| Mar 6, 2025 | 659.00 | 666.00 | 657.00 | 661.00 | 634.09 | 466,000 |
| Mar 5, 2025 | 650.00 | 655.00 | 645.00 | 654.00 | 627.38 | 335,900 |
| Mar 4, 2025 | 644.00 | 650.00 | 633.00 | 650.00 | 623.54 | 395,500 |
| Mar 3, 2025 | 640.00 | 649.00 | 639.00 | 647.00 | 620.66 | 386,000 |
| Feb 28, 2025 | 624.00 | 635.00 | 619.00 | 633.00 | 607.23 | 578,000 |
| Feb 27, 2025 | 615.00 | 626.00 | 614.00 | 626.00 | 600.52 | 185,200 |
| Feb 26, 2025 | 609.00 | 615.00 | 607.00 | 612.00 | 587.09 | 268,100 |
| Feb 25, 2025 | 607.00 | 618.00 | 605.00 | 613.00 | 588.05 | 419,500 |
| Feb 21, 2025 | 611.00 | 613.00 | 607.00 | 610.00 | 585.17 | 288,300 |
| Feb 20, 2025 | 625.00 | 625.00 | 612.00 | 614.00 | 589.01 | 302,900 |
| Feb 19, 2025 | 627.00 | 639.00 | 626.00 | 626.00 | 600.52 | 299,300 |
| Feb 18, 2025 | 624.00 | 629.00 | 621.00 | 625.00 | 599.56 | 229,700 |
| Feb 17, 2025 | 630.00 | 634.00 | 624.00 | 624.00 | 598.60 | 268,200 |
| Feb 14, 2025 | 637.00 | 637.00 | 626.00 | 631.00 | 605.31 | 173,100 |
| Feb 13, 2025 | 630.00 | 636.00 | 628.00 | 634.00 | 608.19 | 205,800 |
| Feb 12, 2025 | 638.00 | 638.00 | 625.00 | 625.00 | 599.56 | 266,200 |
| Feb 10, 2025 | 641.00 | 641.00 | 631.00 | 633.00 | 607.23 | 258,300 |
| Feb 7, 2025 | 642.00 | 644.00 | 635.00 | 637.00 | 611.07 | 252,200 |
| Feb 6, 2025 | 645.00 | 655.00 | 644.00 | 644.00 | 617.79 | 261,200 |
| Feb 5, 2025 | 647.00 | 663.00 | 645.00 | 645.00 | 618.74 | 488,100 |
| Feb 4, 2025 | 647.00 | 648.00 | 637.00 | 641.00 | 614.91 | 464,200 |
| Feb 3, 2025 | 635.00 | 640.00 | 631.00 | 637.00 | 611.07 | 364,600 |
| Jan 31, 2025 | 640.00 | 647.00 | 631.00 | 645.00 | 618.74 | 409,300 |
| Jan 30, 2025 | 655.00 | 681.00 | 632.00 | 643.00 | 616.83 | 1,226,800 |
| Jan 29, 2025 | 660.00 | 663.00 | 654.00 | 654.00 | 627.38 | 450,500 |
| Jan 28, 2025 | 645.00 | 657.00 | 643.00 | 657.00 | 630.26 | 289,300 |
| Jan 27, 2025 | 635.00 | 651.00 | 635.00 | 646.00 | 619.70 | 305,300 |
| Jan 24, 2025 | 632.00 | 635.00 | 624.00 | 625.00 | 599.56 | 258,400 |
| Jan 23, 2025 | 630.00 | 631.00 | 618.00 | 625.00 | 599.56 | 321,800 |
| Jan 22, 2025 | 626.00 | 632.00 | 625.00 | 628.00 | 602.44 | 237,700 |
| Jan 21, 2025 | 623.00 | 626.00 | 613.00 | 626.00 | 600.52 | 267,700 |
| Jan 20, 2025 | 610.00 | 614.00 | 607.00 | 614.00 | 589.01 | 193,900 |
| Jan 17, 2025 | 602.00 | 606.00 | 594.00 | 604.00 | 579.41 | 228,900 |
| Jan 16, 2025 | 607.00 | 612.00 | 601.00 | 601.00 | 576.54 | 240,300 |
| Jan 15, 2025 | 600.00 | 605.00 | 599.00 | 601.00 | 576.54 | 245,700 |
| Jan 14, 2025 | 605.00 | 606.00 | 592.00 | 596.00 | 571.74 | 346,500 |
| Jan 10, 2025 | 610.00 | 613.00 | 605.00 | 605.00 | 580.37 | 234,900 |
| Jan 9, 2025 | 626.00 | 626.00 | 613.00 | 614.00 | 589.01 | 335,100 |
| Jan 8, 2025 | 634.00 | 638.00 | 626.00 | 626.00 | 600.52 | 301,600 |
| Jan 7, 2025 | 644.00 | 644.00 | 635.00 | 636.00 | 610.11 | 252,600 |
| Jan 6, 2025 | 642.00 | 644.00 | 635.00 | 638.00 | 612.03 | 364,600 |
| Dec 30, 2024 | 650.00 | 657.00 | 640.00 | 640.00 | 613.95 | 364,200 |
| Dec 27, 2024 | 650.00 | 656.00 | 648.00 | 655.00 | 628.34 | 358,200 |
| Dec 26, 2024 | 638.00 | 651.00 | 636.00 | 648.00 | 621.62 | 369,500 |
| Dec 25, 2024 | 636.00 | 636.00 | 628.00 | 635.00 | 609.15 | 259,200 |
| Dec 24, 2024 | 630.00 | 634.00 | 626.00 | 633.00 | 607.23 | 255,000 |
| Dec 23, 2024 | 629.00 | 632.00 | 626.00 | 629.00 | 603.40 | 229,300 |
| Dec 20, 2024 | 636.00 | 636.00 | 621.00 | 621.00 | 595.72 | 390,800 |
| Dec 19, 2024 | 626.00 | 641.00 | 625.00 | 635.00 | 609.15 | 208,400 |
| Dec 18, 2024 | 640.00 | 643.00 | 635.00 | 636.00 | 610.11 | 190,700 |
| Dec 17, 2024 | 650.00 | 657.00 | 642.00 | 642.00 | 615.87 | 241,900 |
| Dec 16, 2024 | 639.00 | 659.00 | 639.00 | 650.00 | 623.54 | 429,200 |
| Dec 13, 2024 | 638.00 | 646.00 | 636.00 | 641.00 | 614.91 | 603,500 |
| Dec 12, 2024 | 652.00 | 653.00 | 645.00 | 648.00 | 621.62 | 434,300 |
| Dec 11, 2024 | 650.00 | 651.00 | 642.00 | 643.00 | 616.83 | 242,900 |
| Dec 10, 2024 | 644.00 | 651.00 | 642.00 | 646.00 | 619.70 | 355,000 |
| Dec 9, 2024 | 643.00 | 646.00 | 633.00 | 642.00 | 615.87 | 259,100 |
| Dec 6, 2024 | 648.00 | 649.00 | 641.00 | 641.00 | 614.91 | 194,800 |
| Dec 5, 2024 | 651.00 | 655.00 | 646.00 | 647.00 | 620.66 | 282,100 |
| Dec 4, 2024 | 651.00 | 657.00 | 648.00 | 649.00 | 622.58 | 278,200 |
| Dec 3, 2024 | 644.00 | 662.00 | 644.00 | 651.00 | 624.50 | 431,300 |
| Dec 2, 2024 | 635.00 | 650.00 | 631.00 | 644.00 | 617.79 | 307,500 |
| Nov 29, 2024 | 632.00 | 637.00 | 628.00 | 632.00 | 606.27 | 189,300 |
| Nov 28, 2024 | 622.00 | 635.00 | 621.00 | 632.00 | 606.27 | 221,400 |
| Nov 27, 2024 | 629.00 | 633.00 | 619.00 | 626.00 | 600.52 | 317,000 |
| Nov 26, 2024 | 636.00 | 639.00 | 629.00 | 633.00 | 607.23 | 223,600 |
| Nov 25, 2024 | 638.00 | 643.00 | 633.00 | 638.00 | 612.03 | 305,000 |
| Nov 22, 2024 | 634.00 | 634.00 | 629.00 | 634.00 | 608.19 | 172,300 |
| Nov 21, 2024 | 630.00 | 631.00 | 624.00 | 627.00 | 601.48 | 144,500 |
| Nov 20, 2024 | 634.00 | 636.00 | 625.00 | 629.00 | 603.40 | 223,600 |
| Nov 19, 2024 | 621.00 | 633.00 | 621.00 | 632.00 | 606.27 | 183,300 |
| Nov 18, 2024 | 614.00 | 629.00 | 614.00 | 628.00 | 602.44 | 320,800 |
| Nov 15, 2024 | 623.00 | 624.00 | 615.00 | 617.00 | 591.88 | 238,400 |
| Nov 14, 2024 | 625.00 | 633.00 | 620.00 | 623.00 | 597.64 | 327,700 |
| Nov 13, 2024 | 621.00 | 625.00 | 616.00 | 620.00 | 594.76 | 261,400 |
| Nov 12, 2024 | 623.00 | 633.00 | 619.00 | 622.00 | 596.68 | 363,500 |
| Nov 11, 2024 | 615.00 | 618.00 | 611.00 | 614.00 | 589.01 | 275,800 |
| Nov 8, 2024 | 630.00 | 632.00 | 618.00 | 621.00 | 595.72 | 309,200 |
| Nov 7, 2024 | 635.00 | 643.00 | 624.00 | 628.00 | 602.44 | 439,400 |
| Nov 6, 2024 | 613.00 | 638.00 | 610.00 | 619.00 | 593.80 | 524,000 |
| Nov 5, 2024 | 600.00 | 617.00 | 599.00 | 610.00 | 585.17 | 514,300 |
| Nov 1, 2024 | 599.00 | 608.00 | 590.00 | 590.00 | 565.98 | 530,100 |
| Oct 31, 2024 | 616.00 | 628.00 | 612.00 | 614.00 | 589.01 | 475,700 |
| Oct 30, 2024 | 617.00 | 623.00 | 602.00 | 606.00 | 581.33 | 2,771,800 |
| Oct 29, 2024 | 612.00 | 614.00 | 607.00 | 613.00 | 588.05 | 317,500 |
| Oct 28, 2024 | 597.00 | 609.00 | 591.00 | 608.00 | 583.25 | 377,400 |
| Oct 25, 2024 | 601.00 | 603.00 | 591.00 | 596.00 | 571.74 | 339,300 |
| Oct 24, 2024 | 599.00 | 607.00 | 597.00 | 601.00 | 576.54 | 343,400 |
| Oct 23, 2024 | 615.00 | 617.00 | 606.00 | 607.00 | 582.29 | 325,200 |
| Oct 22, 2024 | 624.00 | 627.00 | 611.00 | 616.00 | 590.93 | 515,300 |
| Oct 21, 2024 | 633.00 | 633.00 | 624.00 | 628.00 | 602.44 | 337,600 |
| Oct 18, 2024 | 633.00 | 638.00 | 632.00 | 634.00 | 608.19 | 169,000 |
| Oct 17, 2024 | 636.00 | 639.00 | 633.00 | 636.00 | 610.11 | 283,800 |
| Oct 16, 2024 | 628.00 | 643.00 | 625.00 | 632.00 | 606.27 | 354,900 |
| Oct 15, 2024 | 629.00 | 638.00 | 627.00 | 635.00 | 609.15 | 601,000 |
| Oct 11, 2024 | 627.00 | 632.00 | 623.00 | 623.00 | 597.64 | 377,900 |
| Oct 10, 2024 | 639.00 | 639.00 | 628.00 | 629.00 | 603.40 | 287,200 |
| Oct 9, 2024 | 642.00 | 642.00 | 629.00 | 635.00 | 609.15 | 413,000 |
| Oct 8, 2024 | 642.00 | 643.00 | 636.00 | 640.00 | 613.95 | 437,700 |
| Oct 7, 2024 | 660.00 | 663.00 | 651.00 | 659.00 | 632.18 | 416,900 |
| Oct 4, 2024 | 643.00 | 648.00 | 636.00 | 642.00 | 615.87 | 430,700 |
| Oct 3, 2024 | 644.00 | 646.00 | 635.00 | 637.00 | 611.07 | 383,800 |
| Oct 2, 2024 | 630.00 | 637.00 | 627.00 | 628.00 | 602.44 | 352,500 |
| Oct 1, 2024 | 625.00 | 637.00 | 620.00 | 632.00 | 606.27 | 501,700 |
| Sep 30, 2024 | 636.00 | 639.00 | 620.00 | 620.00 | 594.76 | 758,200 |
| Sep 27, 2024 | 664.00 | 666.00 | 649.00 | 666.00 | 638.89 | 567,600 |
| Sep 26, 2024 | 647.00 | 659.00 | 642.00 | 658.00 | 631.22 | 651,000 |
| Sep 25, 2024 | 654.00 | 654.00 | 639.00 | 642.00 | 615.87 | 545,600 |
| Sep 24, 2024 | 671.00 | 671.00 | 652.00 | 656.00 | 629.30 | 632,600 |
| Sep 20, 2024 | 661.00 | 671.00 | 656.00 | 661.00 | 634.09 | 575,700 |
| Sep 19, 2024 | 653.00 | 659.00 | 644.00 | 652.00 | 625.46 | 448,800 |
| Sep 18, 2024 | 641.00 | 648.00 | 640.00 | 647.00 | 620.66 | 433,600 |
| Sep 17, 2024 | 641.00 | 645.00 | 624.00 | 635.00 | 609.15 | 529,400 |
| Sep 13, 2024 | 627.00 | 636.00 | 626.00 | 633.00 | 607.23 | 514,400 |
| Sep 12, 2024 | 634.00 | 636.00 | 625.00 | 633.00 | 607.23 | 421,300 |
| Sep 11, 2024 | 620.00 | 629.00 | 615.00 | 620.00 | 594.76 | 540,200 |
| Sep 10, 2024 | 629.00 | 634.00 | 626.00 | 626.00 | 600.52 | 321,300 |
| Sep 9, 2024 | 622.00 | 630.00 | 608.00 | 627.00 | 601.48 | 548,700 |
| Sep 6, 2024 | 644.00 | 653.00 | 639.00 | 641.00 | 614.91 | 455,100 |
| Sep 5, 2024 | 640.00 | 656.00 | 636.00 | 644.00 | 617.79 | 428,400 |
| Sep 4, 2024 | 651.00 | 655.00 | 644.00 | 644.00 | 617.79 | 639,900 |
| Sep 3, 2024 | 644.00 | 668.00 | 643.00 | 661.00 | 634.09 | 517,900 |
| Sep 2, 2024 | 655.00 | 659.00 | 644.00 | 644.00 | 617.79 | 277,400 |
| Aug 30, 2024 | 641.00 | 650.00 | 640.00 | 646.00 | 619.70 | 335,700 |
| Aug 29, 2024 | 650.00 | 651.00 | 639.00 | 639.00 | 612.99 | 336,600 |
| Aug 28, 2024 | 653.00 | 653.00 | 640.00 | 650.00 | 623.54 | 369,800 |
| Aug 27, 2024 | 653.00 | 663.00 | 652.00 | 653.00 | 626.42 | 257,200 |
| Aug 26, 2024 | 658.00 | 663.00 | 646.00 | 652.00 | 625.46 | 343,100 |
| Aug 23, 2024 | 657.00 | 664.00 | 650.00 | 655.00 | 628.34 | 396,000 |
| Aug 22, 2024 | 661.00 | 661.00 | 645.00 | 649.00 | 622.58 | 575,900 |
| Aug 21, 2024 | 660.00 | 668.00 | 657.00 | 664.00 | 636.97 | 460,000 |
| Aug 20, 2024 | 663.00 | 674.00 | 660.00 | 667.00 | 639.85 | 572,900 |
| Aug 19, 2024 | 660.00 | 675.00 | 652.00 | 653.00 | 626.42 | 578,400 |
| Aug 16, 2024 | 656.00 | 672.00 | 656.00 | 666.00 | 638.89 | 668,700 |
| Aug 15, 2024 | 626.00 | 645.00 | 622.00 | 635.00 | 609.15 | 500,400 |
| Aug 14, 2024 | 623.00 | 639.00 | 614.00 | 628.00 | 602.44 | 643,300 |
| Aug 13, 2024 | 589.00 | 620.00 | 589.00 | 619.00 | 593.80 | 548,000 |
| Aug 9, 2024 | 586.00 | 600.00 | 578.00 | 589.00 | 565.02 | 1,326,900 |
| Aug 8, 2024 | 570.00 | 580.00 | 555.00 | 564.00 | 541.04 | 1,219,000 |
| Aug 7, 2024 | 549.00 | 599.00 | 541.00 | 580.00 | 556.39 | 1,456,800 |
| Aug 6, 2024 | 582.00 | 598.00 | 550.00 | 569.00 | 545.84 | 1,413,700 |
| Aug 5, 2024 | 566.00 | 583.00 | 555.00 | 555.00 | 532.41 | 944,100 |
| Aug 2, 2024 | 695.00 | 701.00 | 655.00 | 655.00 | 628.34 | 1,225,900 |
| Aug 1, 2024 | 730.00 | 731.00 | 709.00 | 710.00 | 681.10 | 651,000 |
| Jul 31, 2024 | 705.00 | 737.00 | 705.00 | 734.00 | 704.12 | 515,700 |
| Jul 30, 2024 | 700.00 | 716.00 | 696.00 | 713.00 | 683.98 | 479,600 |
| Jul 29, 2024 | 682.00 | 712.00 | 675.00 | 706.00 | 677.26 | 712,100 |
| Jul 26, 2024 | 717.00 | 739.00 | 662.00 | 672.00 | 644.65 | 1,039,500 |
| Jul 25, 2024 | 743.00 | 746.00 | 716.00 | 720.00 | 690.69 | 692,100 |
| Jul 24, 2024 | 770.00 | 773.00 | 751.00 | 753.00 | 722.35 | 427,500 |
| Jul 23, 2024 | 780.00 | 780.00 | 769.00 | 777.00 | 745.37 | 263,900 |
| Jul 22, 2024 | 781.00 | 784.00 | 767.00 | 771.00 | 739.62 | 411,100 |
| Jul 19, 2024 | 790.00 | 791.00 | 771.00 | 778.00 | 746.33 | 507,400 |
| Jul 18, 2024 | 792.00 | 808.00 | 792.00 | 793.00 | 760.72 | 326,900 |
| Jul 17, 2024 | 802.00 | 811.00 | 800.00 | 805.00 | 772.23 | 531,500 |
| Jul 16, 2024 | 793.00 | 804.00 | 790.00 | 796.00 | 763.60 | 401,300 |
| Jul 12, 2024 | 770.00 | 788.00 | 768.00 | 788.00 | 755.92 | 405,700 |
| Jul 11, 2024 | 788.00 | 791.00 | 775.00 | 777.00 | 745.37 | 323,900 |
| Jul 10, 2024 | 783.00 | 794.00 | 777.00 | 784.00 | 752.09 | 429,700 |
| Jul 9, 2024 | 775.00 | 782.00 | 767.00 | 780.00 | 748.25 | 355,200 |
| Jul 8, 2024 | 773.00 | 781.00 | 768.00 | 777.00 | 745.37 | 401,200 |
| Jul 5, 2024 | 795.00 | 801.00 | 777.00 | 777.00 | 745.37 | 374,700 |
| Jul 4, 2024 | 791.00 | 799.00 | 785.00 | 798.00 | 765.52 | 292,400 |
| Jul 3, 2024 | 794.00 | 796.00 | 782.00 | 791.00 | 758.80 | 384,500 |
| Jul 2, 2024 | 791.00 | 802.00 | 786.00 | 794.00 | 761.68 | 469,400 |
| Jul 1, 2024 | 800.00 | 803.00 | 783.00 | 787.00 | 754.96 | 377,300 |
| Jun 28, 2024 | 786.00 | 806.00 | 786.00 | 798.00 | 765.52 | 356,500 |
| Jun 27, 2024 | 803.00 | 807.00 | 782.00 | 786.00 | 754.01 | 495,500 |
| Jun 26, 2024 | 785.00 | 807.00 | 784.00 | 805.00 | 772.23 | 534,400 |
| Jun 25, 2024 | 773.00 | 784.00 | 765.00 | 781.00 | 749.21 | 576,100 |
| Jun 24, 2024 | 755.00 | 772.00 | 753.00 | 758.00 | 727.15 | 538,900 |
| Jun 21, 2024 | 764.00 | 771.00 | 748.00 | 748.00 | 717.55 | 751,800 |
| Jun 20, 2024 | 769.00 | 769.00 | 751.00 | 758.00 | 727.15 | 529,400 |
| Jun 19, 2024 | 781.00 | 795.00 | 776.00 | 778.00 | 746.33 | 315,900 |
| Jun 18, 2024 | 779.00 | 782.00 | 770.00 | 777.00 | 745.37 | 253,700 |
| Jun 17, 2024 | 776.00 | 779.00 | 769.00 | 772.00 | 740.58 | 421,200 |
| Jun 14, 2024 | 764.00 | 788.00 | 762.00 | 783.00 | 751.13 | 525,500 |
| Jun 13, 2024 | 785.00 | 788.00 | 769.00 | 771.00 | 739.62 | 372,600 |
| Jun 12, 2024 | 795.00 | 799.00 | 774.00 | 781.00 | 749.21 | 690,000 |
| Jun 11, 2024 | 803.00 | 804.00 | 790.00 | 790.00 | 757.84 | 243,900 |
| Jun 10, 2024 | 782.00 | 799.00 | 779.00 | 799.00 | 766.48 | 373,500 |
| Jun 7, 2024 | 808.00 | 808.00 | 768.00 | 783.00 | 751.13 | 736,000 |
| Jun 6, 2024 | 810.00 | 815.00 | 804.00 | 807.00 | 774.15 | 432,700 |
| Jun 5, 2024 | 800.00 | 808.00 | 794.00 | 803.00 | 770.31 | 478,800 |
| Jun 4, 2024 | 808.00 | 833.00 | 805.00 | 810.00 | 777.03 | 671,500 |
| Jun 3, 2024 | 782.00 | 809.00 | 782.00 | 809.00 | 776.07 | 612,600 |
| May 31, 2024 | 757.00 | 776.00 | 754.00 | 776.00 | 744.41 | 689,800 |
| May 30, 2024 | 750.00 | 755.00 | 736.00 | 747.00 | 716.59 | 359,100 |
| May 29, 2024 | 770.00 | 773.00 | 760.00 | 761.00 | 730.02 | 243,600 |
| May 28, 2024 | 765.00 | 773.00 | 763.00 | 769.00 | 737.70 | 355,100 |
| May 27, 2024 | 756.00 | 764.00 | 749.00 | 764.00 | 732.90 | 424,900 |
| May 24, 2024 | 745.00 | 760.00 | 745.00 | 757.00 | 726.19 | 298,300 |
| May 23, 2024 | 766.00 | 767.00 | 753.00 | 759.00 | 728.10 | 399,000 |
Related Tickers
601788.SS Everbright Securities Company Limited
16.13
-1.41%
8628.T Matsui Securities Co., Ltd.
700.00
-0.57%
8616.T Tokai Tokyo Financial Holdings, Inc.
466.00
+0.43%
8698.T Monex Group, Inc.
689.00
-11.44%
HUT Hut 8 Corp.
16.65
-2.52%
RIOT Riot Platforms, Inc.
8.55
-4.36%
CLSK CleanSpark, Inc.
9.36
-5.17%
MARA MARA Holdings, Inc.
14.73
-5.88%
HOOD Robinhood Markets, Inc.
63.17
-2.47%