Tokyo - Delayed Quote JPY
Tokai Tokyo Financial Holdings, Inc. (8616.T)
466.00
+2.00
+(0.43%)
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 | 466.00 | 469.00 | 466.00 | 466.00 | 466.00 | 370,700 |
| May 22, 2025 | 458.00 | 466.00 | 457.00 | 464.00 | 464.00 | 359,400 |
| May 21, 2025 | 460.00 | 466.00 | 458.00 | 465.00 | 465.00 | 457,500 |
| May 20, 2025 | 462.00 | 465.00 | 457.00 | 457.00 | 457.00 | 852,200 |
| May 19, 2025 | 467.00 | 472.00 | 461.00 | 461.00 | 461.00 | 534,400 |
| May 16, 2025 | 465.00 | 466.00 | 460.00 | 464.00 | 464.00 | 458,300 |
| May 15, 2025 | 467.00 | 468.00 | 462.00 | 464.00 | 464.00 | 437,700 |
| May 14, 2025 | 467.00 | 473.00 | 464.00 | 472.00 | 472.00 | 573,200 |
| May 13, 2025 | 474.00 | 478.00 | 467.00 | 467.00 | 467.00 | 515,500 |
| May 12, 2025 | 464.00 | 468.00 | 464.00 | 468.00 | 468.00 | 449,900 |
| May 9, 2025 | 464.00 | 467.00 | 462.00 | 462.00 | 462.00 | 538,500 |
| May 8, 2025 | 461.00 | 463.00 | 457.00 | 460.00 | 460.00 | 486,600 |
| May 7, 2025 | 461.00 | 464.00 | 458.00 | 461.00 | 461.00 | 546,600 |
| May 2, 2025 | 463.00 | 468.00 | 459.00 | 461.00 | 461.00 | 782,900 |
| May 1, 2025 | 467.00 | 469.00 | 463.00 | 466.00 | 466.00 | 790,000 |
| Apr 30, 2025 | 481.00 | 484.00 | 463.00 | 471.00 | 471.00 | 1,972,700 |
| Apr 28, 2025 | 477.00 | 480.00 | 474.00 | 476.00 | 476.00 | 758,800 |
| Apr 25, 2025 | 473.00 | 477.00 | 472.00 | 472.00 | 472.00 | 586,300 |
| Apr 24, 2025 | 471.00 | 477.00 | 471.00 | 472.00 | 472.00 | 780,900 |
| Apr 23, 2025 | 466.00 | 470.00 | 462.00 | 469.00 | 469.00 | 915,100 |
| Apr 22, 2025 | 451.00 | 460.00 | 451.00 | 460.00 | 460.00 | 461,500 |
| Apr 21, 2025 | 458.00 | 461.00 | 449.00 | 454.00 | 454.00 | 803,000 |
| Apr 18, 2025 | 457.00 | 460.00 | 456.00 | 460.00 | 460.00 | 422,900 |
| Apr 17, 2025 | 448.00 | 452.00 | 446.00 | 452.00 | 452.00 | 512,400 |
| Apr 16, 2025 | 447.00 | 449.00 | 443.00 | 446.00 | 446.00 | 638,600 |
| Apr 15, 2025 | 453.00 | 455.00 | 444.00 | 444.00 | 444.00 | 592,800 |
| Apr 14, 2025 | 445.00 | 449.00 | 443.00 | 443.00 | 443.00 | 701,200 |
| Apr 11, 2025 | 430.00 | 440.00 | 424.00 | 438.00 | 438.00 | 1,023,000 |
| Apr 10, 2025 | 462.00 | 462.00 | 445.00 | 445.00 | 445.00 | 1,042,800 |
| Apr 9, 2025 | 427.00 | 427.00 | 412.00 | 417.00 | 417.00 | 1,590,400 |
| Apr 8, 2025 | 430.00 | 444.00 | 430.00 | 440.00 | 440.00 | 1,020,700 |
| Apr 7, 2025 | 406.00 | 416.00 | 395.00 | 405.00 | 405.00 | 1,690,400 |
| Apr 4, 2025 | 453.00 | 455.00 | 431.00 | 442.00 | 442.00 | 2,096,300 |
| Apr 3, 2025 | 465.00 | 470.00 | 460.00 | 464.00 | 464.00 | 1,472,600 |
| Apr 2, 2025 | 483.00 | 483.00 | 478.00 | 480.00 | 480.00 | 981,500 |
| Apr 1, 2025 | 490.00 | 492.00 | 484.00 | 484.00 | 484.00 | 610,000 |
| Mar 31, 2025 | 488.00 | 491.00 | 481.00 | 484.00 | 484.00 | 1,288,000 |
| Mar 28, 2025 | 16 Dividend | |||||
| Mar 28, 2025 | 495.00 | 504.00 | 493.00 | 501.00 | 501.00 | 1,345,700 |
| Mar 27, 2025 | 520.00 | 529.00 | 516.00 | 529.00 | 513.00 | 2,266,800 |
| Mar 26, 2025 | 520.00 | 523.00 | 516.00 | 523.00 | 507.18 | 887,400 |
| Mar 25, 2025 | 520.00 | 520.00 | 516.00 | 518.00 | 502.33 | 467,100 |
| Mar 24, 2025 | 524.00 | 524.00 | 515.00 | 518.00 | 502.33 | 793,700 |
| Mar 21, 2025 | 516.00 | 526.00 | 514.00 | 521.00 | 505.24 | 1,168,600 |
| Mar 19, 2025 | 514.00 | 517.00 | 513.00 | 514.00 | 498.45 | 627,800 |
| Mar 18, 2025 | 511.00 | 517.00 | 510.00 | 514.00 | 498.45 | 671,000 |
| Mar 17, 2025 | 507.00 | 509.00 | 505.00 | 508.00 | 492.64 | 589,300 |
| Mar 14, 2025 | 499.00 | 506.00 | 498.00 | 504.00 | 488.76 | 807,800 |
| Mar 13, 2025 | 499.00 | 504.00 | 498.00 | 500.00 | 484.88 | 814,400 |
| Mar 12, 2025 | 498.00 | 501.00 | 496.00 | 500.00 | 484.88 | 670,900 |
| Mar 11, 2025 | 500.00 | 501.00 | 491.00 | 500.00 | 484.88 | 1,210,800 |
| Mar 10, 2025 | 509.00 | 509.00 | 502.00 | 505.00 | 489.73 | 706,000 |
| Mar 7, 2025 | 505.00 | 513.00 | 502.00 | 510.00 | 494.57 | 683,200 |
| Mar 6, 2025 | 514.00 | 516.00 | 509.00 | 513.00 | 497.48 | 701,700 |
| Mar 5, 2025 | 503.00 | 509.00 | 501.00 | 509.00 | 493.60 | 627,500 |
| Mar 4, 2025 | 505.00 | 505.00 | 499.00 | 503.00 | 487.79 | 603,800 |
| Mar 3, 2025 | 510.00 | 511.00 | 506.00 | 509.00 | 493.60 | 744,200 |
| Feb 28, 2025 | 503.00 | 505.00 | 499.00 | 505.00 | 489.73 | 825,300 |
| Feb 27, 2025 | 498.00 | 502.00 | 497.00 | 502.00 | 486.82 | 737,300 |
| Feb 26, 2025 | 497.00 | 498.00 | 493.00 | 497.00 | 481.97 | 458,400 |
| Feb 25, 2025 | 496.00 | 500.00 | 493.00 | 497.00 | 481.97 | 466,000 |
| Feb 21, 2025 | 495.00 | 498.00 | 492.00 | 496.00 | 481.00 | 486,700 |
| Feb 20, 2025 | 506.00 | 508.00 | 496.00 | 498.00 | 482.94 | 843,900 |
| Feb 19, 2025 | 508.00 | 515.00 | 508.00 | 508.00 | 492.64 | 461,300 |
| Feb 18, 2025 | 506.00 | 508.00 | 503.00 | 508.00 | 492.64 | 386,900 |
| Feb 17, 2025 | 508.00 | 510.00 | 504.00 | 505.00 | 489.73 | 331,200 |
| Feb 14, 2025 | 510.00 | 511.00 | 506.00 | 506.00 | 490.70 | 341,600 |
| Feb 13, 2025 | 507.00 | 514.00 | 506.00 | 511.00 | 495.54 | 441,300 |
| Feb 12, 2025 | 509.00 | 509.00 | 502.00 | 505.00 | 489.73 | 671,100 |
| Feb 10, 2025 | 507.00 | 508.00 | 502.00 | 505.00 | 489.73 | 474,000 |
| Feb 7, 2025 | 511.00 | 512.00 | 505.00 | 507.00 | 491.67 | 419,700 |
| Feb 6, 2025 | 515.00 | 517.00 | 508.00 | 508.00 | 492.64 | 787,500 |
| Feb 5, 2025 | 513.00 | 516.00 | 510.00 | 511.00 | 495.54 | 870,800 |
| Feb 4, 2025 | 504.00 | 511.00 | 502.00 | 509.00 | 493.60 | 774,400 |
| Feb 3, 2025 | 501.00 | 505.00 | 499.00 | 501.00 | 485.85 | 1,074,000 |
| Jan 31, 2025 | 500.00 | 514.00 | 497.00 | 509.00 | 493.60 | 1,102,900 |
| Jan 30, 2025 | 500.00 | 505.00 | 498.00 | 500.00 | 484.88 | 640,700 |
| Jan 29, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 484.88 | 465,400 |
| Jan 28, 2025 | 495.00 | 504.00 | 493.00 | 503.00 | 487.79 | 525,700 |
| Jan 27, 2025 | 493.00 | 499.00 | 492.00 | 498.00 | 482.94 | 465,400 |
| Jan 24, 2025 | 487.00 | 493.00 | 485.00 | 488.00 | 473.24 | 502,500 |
| Jan 23, 2025 | 488.00 | 490.00 | 485.00 | 485.00 | 470.33 | 395,900 |
| Jan 22, 2025 | 487.00 | 490.00 | 487.00 | 487.00 | 472.27 | 260,900 |
| Jan 21, 2025 | 487.00 | 489.00 | 484.00 | 486.00 | 471.30 | 261,700 |
| Jan 20, 2025 | 486.00 | 490.00 | 485.00 | 487.00 | 472.27 | 371,600 |
| Jan 17, 2025 | 480.00 | 484.00 | 477.00 | 482.00 | 467.42 | 530,400 |
| Jan 16, 2025 | 484.00 | 486.00 | 481.00 | 481.00 | 466.45 | 408,500 |
| Jan 15, 2025 | 482.00 | 484.00 | 478.00 | 480.00 | 465.48 | 422,600 |
| Jan 14, 2025 | 484.00 | 484.00 | 477.00 | 478.00 | 463.54 | 663,500 |
| Jan 10, 2025 | 487.00 | 488.00 | 483.00 | 483.00 | 468.39 | 509,000 |
| Jan 9, 2025 | 493.00 | 494.00 | 487.00 | 488.00 | 473.24 | 506,100 |
| Jan 8, 2025 | 498.00 | 502.00 | 493.00 | 493.00 | 478.09 | 681,800 |
| Jan 7, 2025 | 500.00 | 503.00 | 495.00 | 500.00 | 484.88 | 549,100 |
| Jan 6, 2025 | 497.00 | 502.00 | 495.00 | 500.00 | 484.88 | 742,900 |
| Dec 30, 2024 | 498.00 | 501.00 | 495.00 | 495.00 | 480.03 | 614,500 |
| Dec 27, 2024 | 492.00 | 498.00 | 490.00 | 498.00 | 482.94 | 635,500 |
| Dec 26, 2024 | 485.00 | 491.00 | 484.00 | 490.00 | 475.18 | 826,000 |
| Dec 25, 2024 | 485.00 | 485.00 | 479.00 | 484.00 | 469.36 | 594,800 |
| Dec 24, 2024 | 479.00 | 482.00 | 477.00 | 482.00 | 467.42 | 542,100 |
| Dec 23, 2024 | 480.00 | 482.00 | 477.00 | 482.00 | 467.42 | 553,800 |
| Dec 20, 2024 | 484.00 | 484.00 | 476.00 | 477.00 | 462.57 | 892,300 |
| Dec 19, 2024 | 476.00 | 485.00 | 473.00 | 483.00 | 468.39 | 508,800 |
| Dec 18, 2024 | 481.00 | 485.00 | 480.00 | 482.00 | 467.42 | 443,000 |
| Dec 17, 2024 | 492.00 | 492.00 | 481.00 | 481.00 | 466.45 | 851,400 |
| Dec 16, 2024 | 490.00 | 495.00 | 489.00 | 490.00 | 475.18 | 733,400 |
| Dec 13, 2024 | 482.00 | 489.00 | 481.00 | 488.00 | 473.24 | 1,117,900 |
| Dec 12, 2024 | 490.00 | 494.00 | 489.00 | 489.00 | 474.21 | 2,325,300 |
| Dec 11, 2024 | 494.00 | 495.00 | 487.00 | 489.00 | 474.21 | 1,354,800 |
| Dec 10, 2024 | 491.00 | 494.00 | 490.00 | 490.00 | 475.18 | 828,800 |
| Dec 9, 2024 | 486.00 | 491.00 | 481.00 | 490.00 | 475.18 | 724,900 |
| Dec 6, 2024 | 489.00 | 491.00 | 483.00 | 486.00 | 471.30 | 724,800 |
| Dec 5, 2024 | 490.00 | 492.00 | 487.00 | 492.00 | 477.12 | 626,600 |
| Dec 4, 2024 | 491.00 | 493.00 | 486.00 | 489.00 | 474.21 | 679,700 |
| Dec 3, 2024 | 483.00 | 492.00 | 482.00 | 491.00 | 476.15 | 1,287,900 |
| Dec 2, 2024 | 476.00 | 485.00 | 476.00 | 483.00 | 468.39 | 890,700 |
| Nov 29, 2024 | 475.00 | 477.00 | 471.00 | 475.00 | 460.63 | 497,100 |
| Nov 28, 2024 | 473.00 | 476.00 | 471.00 | 475.00 | 460.63 | 787,200 |
| Nov 27, 2024 | 476.00 | 478.00 | 472.00 | 473.00 | 458.69 | 830,900 |
| Nov 26, 2024 | 481.00 | 482.00 | 473.00 | 478.00 | 463.54 | 682,700 |
| Nov 25, 2024 | 476.00 | 484.00 | 476.00 | 480.00 | 465.48 | 1,269,800 |
| Nov 22, 2024 | 475.00 | 475.00 | 471.00 | 474.00 | 459.66 | 852,200 |
| Nov 21, 2024 | 470.00 | 475.00 | 470.00 | 475.00 | 460.63 | 960,500 |
| Nov 20, 2024 | 469.00 | 471.00 | 467.00 | 469.00 | 454.81 | 653,200 |
| Nov 19, 2024 | 470.00 | 475.00 | 468.00 | 472.00 | 457.72 | 826,600 |
| Nov 18, 2024 | 467.00 | 470.00 | 464.00 | 470.00 | 455.78 | 702,400 |
| Nov 15, 2024 | 480.00 | 480.00 | 467.00 | 467.00 | 452.88 | 1,419,600 |
| Nov 14, 2024 | 475.00 | 480.00 | 470.00 | 474.00 | 459.66 | 2,076,700 |
| Nov 13, 2024 | 480.00 | 484.00 | 473.00 | 473.00 | 458.69 | 1,878,900 |
| Nov 12, 2024 | 476.00 | 486.00 | 476.00 | 483.00 | 468.39 | 1,554,500 |
| Nov 11, 2024 | 473.00 | 478.00 | 472.00 | 472.00 | 457.72 | 653,000 |
| Nov 8, 2024 | 481.00 | 486.00 | 478.00 | 478.00 | 463.54 | 820,800 |
| Nov 7, 2024 | 478.00 | 486.00 | 476.00 | 480.00 | 465.48 | 1,284,700 |
| Nov 6, 2024 | 476.00 | 478.00 | 469.00 | 473.00 | 458.69 | 879,100 |
| Nov 5, 2024 | 466.00 | 474.00 | 464.00 | 473.00 | 458.69 | 1,477,600 |
| Nov 1, 2024 | 465.00 | 465.00 | 451.00 | 455.00 | 441.24 | 1,832,800 |
| Oct 31, 2024 | 484.00 | 488.00 | 469.00 | 473.00 | 458.69 | 1,378,600 |
| Oct 30, 2024 | 487.00 | 490.00 | 484.00 | 485.00 | 470.33 | 1,246,400 |
| Oct 29, 2024 | 482.00 | 487.00 | 480.00 | 483.00 | 468.39 | 785,400 |
| Oct 28, 2024 | 466.00 | 482.00 | 466.00 | 480.00 | 465.48 | 871,700 |
| Oct 25, 2024 | 472.00 | 474.00 | 466.00 | 472.00 | 457.72 | 770,300 |
| Oct 24, 2024 | 475.00 | 478.00 | 472.00 | 476.00 | 461.60 | 615,100 |
| Oct 23, 2024 | 481.00 | 484.00 | 478.00 | 480.00 | 465.48 | 690,500 |
| Oct 22, 2024 | 487.00 | 491.00 | 482.00 | 484.00 | 469.36 | 755,400 |
| Oct 21, 2024 | 491.00 | 492.00 | 487.00 | 489.00 | 474.21 | 486,700 |
| Oct 18, 2024 | 499.00 | 500.00 | 492.00 | 494.00 | 479.06 | 609,700 |
| Oct 17, 2024 | 499.00 | 501.00 | 495.00 | 498.00 | 482.94 | 610,500 |
| Oct 16, 2024 | 492.00 | 499.00 | 489.00 | 498.00 | 482.94 | 597,200 |
| Oct 15, 2024 | 494.00 | 500.00 | 490.00 | 497.00 | 481.97 | 1,620,200 |
| Oct 11, 2024 | 491.00 | 496.00 | 489.00 | 490.00 | 475.18 | 2,767,700 |
| Oct 10, 2024 | 494.00 | 495.00 | 487.00 | 489.00 | 474.21 | 1,923,400 |
| Oct 9, 2024 | 492.00 | 493.00 | 484.00 | 490.00 | 475.18 | 1,600,400 |
| Oct 8, 2024 | 498.00 | 500.00 | 490.00 | 491.00 | 476.15 | 1,051,400 |
| Oct 7, 2024 | 507.00 | 510.00 | 501.00 | 503.00 | 487.79 | 1,014,600 |
| Oct 4, 2024 | 497.00 | 504.00 | 496.00 | 500.00 | 484.88 | 1,209,900 |
| Oct 3, 2024 | 500.00 | 501.00 | 492.00 | 494.00 | 479.06 | 697,500 |
| Oct 2, 2024 | 485.00 | 494.00 | 485.00 | 491.00 | 476.15 | 735,700 |
| Oct 1, 2024 | 486.00 | 494.00 | 483.00 | 490.00 | 475.18 | 676,000 |
| Sep 30, 2024 | 479.00 | 488.00 | 476.00 | 483.00 | 468.39 | 1,723,400 |
| Sep 27, 2024 | 12 Dividend | |||||
| Sep 27, 2024 | 503.00 | 504.00 | 492.00 | 499.00 | 483.91 | 1,409,400 |
| Sep 26, 2024 | 508.00 | 508.00 | 500.00 | 508.00 | 481.00 | 1,332,900 |
| Sep 25, 2024 | 505.00 | 507.00 | 500.00 | 503.00 | 476.26 | 785,200 |
| Sep 24, 2024 | 509.00 | 510.00 | 502.00 | 505.00 | 478.16 | 922,500 |
| Sep 20, 2024 | 503.00 | 507.00 | 498.00 | 502.00 | 475.32 | 1,400,600 |
| Sep 19, 2024 | 485.00 | 496.00 | 485.00 | 495.00 | 468.69 | 3,163,700 |
| Sep 18, 2024 | 490.00 | 493.00 | 481.00 | 483.00 | 457.33 | 2,197,400 |
| Sep 17, 2024 | 492.00 | 496.00 | 478.00 | 486.00 | 460.17 | 1,140,300 |
| Sep 13, 2024 | 486.00 | 491.00 | 486.00 | 489.00 | 463.01 | 838,000 |
| Sep 12, 2024 | 495.00 | 496.00 | 486.00 | 490.00 | 463.95 | 1,052,800 |
| Sep 11, 2024 | 488.00 | 495.00 | 481.00 | 484.00 | 458.27 | 956,100 |
| Sep 10, 2024 | 501.00 | 503.00 | 493.00 | 493.00 | 466.80 | 621,800 |
| Sep 9, 2024 | 489.00 | 500.00 | 484.00 | 496.00 | 469.64 | 913,300 |
| Sep 6, 2024 | 512.00 | 513.00 | 498.00 | 501.00 | 474.37 | 832,300 |
| Sep 5, 2024 | 510.00 | 520.00 | 506.00 | 511.00 | 483.84 | 675,200 |
| Sep 4, 2024 | 522.00 | 524.00 | 511.00 | 511.00 | 483.84 | 1,295,600 |
| Sep 3, 2024 | 526.00 | 535.00 | 525.00 | 535.00 | 506.56 | 855,900 |
| Sep 2, 2024 | 530.00 | 531.00 | 519.00 | 521.00 | 493.31 | 1,606,400 |
| Aug 30, 2024 | 515.00 | 522.00 | 514.00 | 520.00 | 492.36 | 2,627,000 |
| Aug 29, 2024 | 526.00 | 527.00 | 516.00 | 517.00 | 489.52 | 1,744,200 |
| Aug 28, 2024 | 530.00 | 530.00 | 523.00 | 528.00 | 499.94 | 589,300 |
| Aug 27, 2024 | 530.00 | 537.00 | 527.00 | 530.00 | 501.83 | 758,800 |
| Aug 26, 2024 | 532.00 | 533.00 | 523.00 | 525.00 | 497.09 | 868,100 |
| Aug 23, 2024 | 536.00 | 539.00 | 532.00 | 535.00 | 506.56 | 522,100 |
| Aug 22, 2024 | 539.00 | 541.00 | 533.00 | 536.00 | 507.51 | 636,700 |
| Aug 21, 2024 | 536.00 | 539.00 | 530.00 | 538.00 | 509.40 | 555,600 |
| Aug 20, 2024 | 546.00 | 550.00 | 541.00 | 543.00 | 514.14 | 510,000 |
| Aug 19, 2024 | 545.00 | 552.00 | 537.00 | 537.00 | 508.46 | 891,500 |
| Aug 16, 2024 | 545.00 | 549.00 | 537.00 | 545.00 | 516.03 | 826,900 |
| Aug 15, 2024 | 524.00 | 538.00 | 521.00 | 531.00 | 502.78 | 961,100 |
| Aug 14, 2024 | 506.00 | 522.00 | 500.00 | 517.00 | 489.52 | 713,300 |
| Aug 13, 2024 | 492.00 | 508.00 | 488.00 | 504.00 | 477.21 | 1,247,000 |
| Aug 9, 2024 | 484.00 | 491.00 | 475.00 | 485.00 | 459.22 | 2,787,800 |
| Aug 8, 2024 | 487.00 | 503.00 | 471.00 | 471.00 | 445.96 | 2,854,200 |
| Aug 7, 2024 | 470.00 | 502.00 | 467.00 | 490.00 | 463.95 | 1,933,900 |
| Aug 6, 2024 | 478.00 | 496.00 | 461.00 | 478.00 | 452.59 | 1,715,700 |
| Aug 5, 2024 | 483.00 | 486.00 | 441.00 | 447.00 | 423.24 | 2,099,600 |
| Aug 2, 2024 | 540.00 | 541.00 | 511.00 | 511.00 | 483.84 | 1,905,300 |
| Aug 1, 2024 | 589.00 | 592.00 | 565.00 | 569.00 | 538.76 | 1,052,600 |
| Jul 31, 2024 | 566.00 | 594.00 | 564.00 | 593.00 | 561.48 | 1,428,900 |
| Jul 30, 2024 | 576.00 | 577.00 | 569.00 | 572.00 | 541.60 | 511,200 |
| Jul 29, 2024 | 570.00 | 580.00 | 563.00 | 580.00 | 549.17 | 547,100 |
| Jul 26, 2024 | 560.00 | 572.00 | 558.00 | 561.00 | 531.18 | 742,700 |
| Jul 25, 2024 | 570.00 | 571.00 | 558.00 | 560.00 | 530.23 | 1,588,400 |
| Jul 24, 2024 | 589.00 | 591.00 | 577.00 | 578.00 | 547.28 | 620,700 |
| Jul 23, 2024 | 586.00 | 594.00 | 583.00 | 591.00 | 559.59 | 568,300 |
| Jul 22, 2024 | 589.00 | 595.00 | 579.00 | 582.00 | 551.06 | 589,600 |
| Jul 19, 2024 | 585.00 | 589.00 | 577.00 | 587.00 | 555.80 | 587,200 |
| Jul 18, 2024 | 593.00 | 597.00 | 586.00 | 586.00 | 554.85 | 567,500 |
| Jul 17, 2024 | 597.00 | 600.00 | 593.00 | 597.00 | 565.27 | 627,900 |
| Jul 16, 2024 | 582.00 | 595.00 | 582.00 | 593.00 | 561.48 | 837,900 |
| Jul 12, 2024 | 573.00 | 585.00 | 571.00 | 580.00 | 549.17 | 682,400 |
| Jul 11, 2024 | 580.00 | 581.00 | 573.00 | 577.00 | 546.33 | 509,600 |
| Jul 10, 2024 | 575.00 | 584.00 | 570.00 | 576.00 | 545.38 | 804,600 |
| Jul 9, 2024 | 575.00 | 579.00 | 570.00 | 575.00 | 544.44 | 569,600 |
| Jul 8, 2024 | 577.00 | 580.00 | 569.00 | 572.00 | 541.60 | 499,600 |
| Jul 5, 2024 | 585.00 | 588.00 | 577.00 | 577.00 | 546.33 | 532,200 |
| Jul 4, 2024 | 587.00 | 592.00 | 586.00 | 587.00 | 555.80 | 462,100 |
| Jul 3, 2024 | 581.00 | 590.00 | 580.00 | 587.00 | 555.80 | 479,900 |
| Jul 2, 2024 | 571.00 | 585.00 | 571.00 | 583.00 | 552.01 | 663,100 |
| Jul 1, 2024 | 579.00 | 579.00 | 570.00 | 572.00 | 541.60 | 549,700 |
| Jun 28, 2024 | 575.00 | 582.00 | 571.00 | 575.00 | 544.44 | 798,400 |
| Jun 27, 2024 | 572.00 | 577.00 | 569.00 | 572.00 | 541.60 | 1,158,700 |
| Jun 26, 2024 | 570.00 | 577.00 | 567.00 | 576.00 | 545.38 | 2,332,700 |
| Jun 25, 2024 | 565.00 | 576.00 | 564.00 | 572.00 | 541.60 | 1,796,000 |
| Jun 24, 2024 | 559.00 | 568.00 | 559.00 | 562.00 | 532.13 | 765,300 |
| Jun 21, 2024 | 564.00 | 569.00 | 557.00 | 557.00 | 527.39 | 956,500 |
| Jun 20, 2024 | 565.00 | 567.00 | 551.00 | 558.00 | 528.34 | 1,010,400 |
| Jun 19, 2024 | 575.00 | 577.00 | 569.00 | 572.00 | 541.60 | 307,100 |
| Jun 18, 2024 | 576.00 | 576.00 | 568.00 | 571.00 | 540.65 | 314,400 |
| Jun 17, 2024 | 573.00 | 577.00 | 565.00 | 569.00 | 538.76 | 516,800 |
| Jun 14, 2024 | 569.00 | 583.00 | 568.00 | 580.00 | 549.17 | 640,000 |
| Jun 13, 2024 | 588.00 | 588.00 | 572.00 | 572.00 | 541.60 | 511,400 |
| Jun 12, 2024 | 593.00 | 594.00 | 583.00 | 584.00 | 552.96 | 555,600 |
| Jun 11, 2024 | 599.00 | 606.00 | 595.00 | 595.00 | 563.37 | 409,100 |
| Jun 10, 2024 | 590.00 | 600.00 | 590.00 | 599.00 | 567.16 | 489,000 |
| Jun 7, 2024 | 602.00 | 604.00 | 585.00 | 589.00 | 557.69 | 603,600 |
| Jun 6, 2024 | 597.00 | 608.00 | 595.00 | 603.00 | 570.95 | 641,000 |
| Jun 5, 2024 | 589.00 | 596.00 | 581.00 | 595.00 | 563.37 | 760,300 |
| Jun 4, 2024 | 603.00 | 614.00 | 596.00 | 599.00 | 567.16 | 1,094,200 |
| Jun 3, 2024 | 577.00 | 609.00 | 576.00 | 608.00 | 575.68 | 1,437,200 |
| May 31, 2024 | 570.00 | 578.00 | 570.00 | 572.00 | 541.60 | 3,664,700 |
| May 30, 2024 | 579.00 | 580.00 | 560.00 | 568.00 | 537.81 | 3,865,200 |
| May 29, 2024 | 590.00 | 601.00 | 584.00 | 584.00 | 552.96 | 3,221,900 |
| May 28, 2024 | 589.00 | 593.00 | 588.00 | 590.00 | 558.64 | 785,600 |
| May 27, 2024 | 584.00 | 589.00 | 582.00 | 586.00 | 554.85 | 590,100 |
| May 24, 2024 | 580.00 | 589.00 | 579.00 | 581.00 | 550.12 | 753,600 |
| May 23, 2024 | 582.00 | 589.00 | 579.00 | 584.00 | 552.96 | 974,200 |
Related Tickers
8609.T Okasan Securities Group Inc.
659.00
0.00%
8628.T Matsui Securities Co., Ltd.
700.00
-0.57%
601788.SS Everbright Securities Company Limited
16.13
-1.41%
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%