Tokyo - Delayed Quote JPY
Matsui Securities Co., Ltd. (8628.T)
682.00
-8.00
(-1.16%)
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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 691.00 | 691.00 | 681.00 | 682.00 | 682.00 | 1,174,700 |
| Jun 12, 2025 | 689.00 | 692.00 | 688.00 | 690.00 | 690.00 | 616,700 |
| Jun 11, 2025 | 689.00 | 691.00 | 687.00 | 688.00 | 688.00 | 618,400 |
| Jun 10, 2025 | 688.00 | 693.00 | 688.00 | 688.00 | 688.00 | 628,400 |
| Jun 9, 2025 | 692.00 | 694.00 | 685.00 | 687.00 | 687.00 | 1,215,300 |
| Jun 6, 2025 | 693.00 | 697.00 | 690.00 | 691.00 | 691.00 | 712,700 |
| Jun 5, 2025 | 695.00 | 697.00 | 692.00 | 692.00 | 692.00 | 847,100 |
| Jun 4, 2025 | 697.00 | 703.00 | 695.00 | 695.00 | 695.00 | 730,000 |
| Jun 3, 2025 | 703.00 | 703.00 | 696.00 | 697.00 | 697.00 | 825,300 |
| Jun 2, 2025 | 701.00 | 702.00 | 692.00 | 696.00 | 696.00 | 1,480,400 |
| May 30, 2025 | 706.00 | 707.00 | 701.00 | 701.00 | 701.00 | 1,093,800 |
| May 29, 2025 | 709.00 | 711.00 | 707.00 | 708.00 | 708.00 | 709,200 |
| May 28, 2025 | 712.00 | 713.00 | 708.00 | 709.00 | 709.00 | 510,100 |
| May 27, 2025 | 708.00 | 712.00 | 707.00 | 709.00 | 709.00 | 351,200 |
| May 26, 2025 | 704.00 | 707.00 | 703.00 | 707.00 | 707.00 | 523,800 |
| May 23, 2025 | 704.00 | 708.00 | 700.00 | 700.00 | 700.00 | 861,000 |
| May 22, 2025 | 708.00 | 709.00 | 704.00 | 704.00 | 704.00 | 773,700 |
| May 21, 2025 | 713.00 | 718.00 | 711.00 | 712.00 | 712.00 | 578,100 |
| May 20, 2025 | 722.00 | 722.00 | 708.00 | 709.00 | 709.00 | 1,267,700 |
| May 19, 2025 | 721.00 | 723.00 | 718.00 | 718.00 | 718.00 | 446,400 |
| May 16, 2025 | 725.00 | 726.00 | 719.00 | 720.00 | 720.00 | 547,500 |
| May 15, 2025 | 726.00 | 728.00 | 724.00 | 724.00 | 724.00 | 351,000 |
| May 14, 2025 | 728.00 | 730.00 | 722.00 | 729.00 | 729.00 | 396,700 |
| May 13, 2025 | 731.00 | 737.00 | 727.00 | 728.00 | 728.00 | 992,900 |
| May 12, 2025 | 724.00 | 727.00 | 722.00 | 726.00 | 726.00 | 659,400 |
| May 9, 2025 | 724.00 | 729.00 | 723.00 | 724.00 | 724.00 | 806,400 |
| May 8, 2025 | 723.00 | 726.00 | 717.00 | 724.00 | 724.00 | 625,600 |
| May 7, 2025 | 722.00 | 726.00 | 720.00 | 722.00 | 722.00 | 512,500 |
| May 2, 2025 | 720.00 | 729.00 | 719.00 | 722.00 | 722.00 | 778,500 |
| May 1, 2025 | 733.00 | 733.00 | 720.00 | 725.00 | 725.00 | 1,131,800 |
| Apr 30, 2025 | 738.00 | 744.00 | 733.00 | 735.00 | 735.00 | 1,113,000 |
| Apr 28, 2025 | 748.00 | 752.00 | 738.00 | 743.00 | 743.00 | 784,700 |
| Apr 25, 2025 | 750.00 | 750.00 | 743.00 | 743.00 | 743.00 | 455,000 |
| Apr 24, 2025 | 749.00 | 751.00 | 747.00 | 749.00 | 749.00 | 350,200 |
| Apr 23, 2025 | 742.00 | 749.00 | 742.00 | 749.00 | 749.00 | 664,400 |
| Apr 22, 2025 | 733.00 | 737.00 | 732.00 | 737.00 | 737.00 | 417,500 |
| Apr 21, 2025 | 737.00 | 738.00 | 730.00 | 734.00 | 734.00 | 361,600 |
| Apr 18, 2025 | 732.00 | 738.00 | 732.00 | 738.00 | 738.00 | 364,200 |
| Apr 17, 2025 | 727.00 | 732.00 | 726.00 | 732.00 | 732.00 | 307,300 |
| Apr 16, 2025 | 728.00 | 730.00 | 723.00 | 726.00 | 726.00 | 339,500 |
| Apr 15, 2025 | 735.00 | 735.00 | 726.00 | 728.00 | 728.00 | 388,700 |
| Apr 14, 2025 | 735.00 | 738.00 | 730.00 | 730.00 | 730.00 | 473,600 |
| Apr 11, 2025 | 716.00 | 730.00 | 706.00 | 730.00 | 730.00 | 984,600 |
| Apr 10, 2025 | 731.00 | 736.00 | 725.00 | 731.00 | 731.00 | 1,127,100 |
| Apr 9, 2025 | 700.00 | 709.00 | 692.00 | 705.00 | 705.00 | 862,800 |
| Apr 8, 2025 | 714.00 | 723.00 | 710.00 | 713.00 | 713.00 | 1,464,300 |
| Apr 7, 2025 | 667.00 | 693.00 | 660.00 | 680.00 | 680.00 | 2,374,500 |
| Apr 4, 2025 | 725.00 | 729.00 | 707.00 | 717.00 | 717.00 | 1,808,800 |
| Apr 3, 2025 | 734.00 | 749.00 | 734.00 | 739.00 | 739.00 | 1,330,400 |
| Apr 2, 2025 | 761.00 | 762.00 | 754.00 | 754.00 | 754.00 | 916,300 |
| Apr 1, 2025 | 766.00 | 771.00 | 761.00 | 761.00 | 761.00 | 686,600 |
| Mar 31, 2025 | 778.00 | 779.00 | 762.00 | 762.00 | 762.00 | 1,619,800 |
| Mar 28, 2025 | 18 Dividend | |||||
| Mar 28, 2025 | 780.00 | 789.00 | 780.00 | 782.00 | 782.00 | 1,005,500 |
| Mar 27, 2025 | 795.00 | 799.00 | 793.00 | 799.00 | 781.00 | 1,174,000 |
| Mar 26, 2025 | 795.00 | 796.00 | 790.00 | 794.00 | 776.11 | 868,900 |
| Mar 25, 2025 | 795.00 | 796.00 | 792.00 | 792.00 | 774.16 | 981,700 |
| Mar 24, 2025 | 801.00 | 803.00 | 795.00 | 795.00 | 777.09 | 1,032,300 |
| Mar 21, 2025 | 800.00 | 803.00 | 799.00 | 799.00 | 781.00 | 715,700 |
| Mar 19, 2025 | 797.00 | 801.00 | 796.00 | 801.00 | 782.95 | 665,400 |
| Mar 18, 2025 | 795.00 | 799.00 | 794.00 | 795.00 | 777.09 | 943,900 |
| Mar 17, 2025 | 793.00 | 795.00 | 791.00 | 793.00 | 775.14 | 581,000 |
| Mar 14, 2025 | 791.00 | 794.00 | 790.00 | 791.00 | 773.18 | 740,200 |
| Mar 13, 2025 | 793.00 | 796.00 | 789.00 | 789.00 | 771.23 | 883,800 |
| Mar 12, 2025 | 794.00 | 797.00 | 791.00 | 791.00 | 773.18 | 932,200 |
| Mar 11, 2025 | 790.00 | 795.00 | 788.00 | 795.00 | 777.09 | 784,300 |
| Mar 10, 2025 | 802.00 | 803.00 | 791.00 | 791.00 | 773.18 | 1,895,800 |
| Mar 7, 2025 | 800.00 | 803.00 | 797.00 | 802.00 | 783.93 | 626,100 |
| Mar 6, 2025 | 803.00 | 804.00 | 799.00 | 801.00 | 782.95 | 458,200 |
| Mar 5, 2025 | 801.00 | 806.00 | 800.00 | 800.00 | 781.98 | 491,800 |
| Mar 4, 2025 | 800.00 | 802.00 | 796.00 | 799.00 | 781.00 | 682,400 |
| Mar 3, 2025 | 802.00 | 804.00 | 799.00 | 801.00 | 782.95 | 530,400 |
| Feb 28, 2025 | 806.00 | 809.00 | 798.00 | 798.00 | 780.02 | 815,800 |
| Feb 27, 2025 | 803.00 | 807.00 | 802.00 | 806.00 | 787.84 | 397,900 |
| Feb 26, 2025 | 805.00 | 805.00 | 798.00 | 802.00 | 783.93 | 693,600 |
| Feb 25, 2025 | 800.00 | 807.00 | 800.00 | 803.00 | 784.91 | 363,400 |
| Feb 21, 2025 | 802.00 | 802.00 | 800.00 | 800.00 | 781.98 | 453,200 |
| Feb 20, 2025 | 805.00 | 805.00 | 801.00 | 802.00 | 783.93 | 563,400 |
| Feb 19, 2025 | 806.00 | 810.00 | 805.00 | 805.00 | 786.86 | 294,000 |
| Feb 18, 2025 | 805.00 | 809.00 | 803.00 | 806.00 | 787.84 | 358,600 |
| Feb 17, 2025 | 812.00 | 812.00 | 804.00 | 804.00 | 785.89 | 558,900 |
| Feb 14, 2025 | 811.00 | 814.00 | 810.00 | 812.00 | 793.71 | 317,900 |
| Feb 13, 2025 | 807.00 | 812.00 | 806.00 | 810.00 | 791.75 | 463,100 |
| Feb 12, 2025 | 805.00 | 809.00 | 803.00 | 804.00 | 785.89 | 286,500 |
| Feb 10, 2025 | 803.00 | 808.00 | 802.00 | 805.00 | 786.86 | 421,700 |
| Feb 7, 2025 | 806.00 | 808.00 | 803.00 | 803.00 | 784.91 | 563,300 |
| Feb 6, 2025 | 809.00 | 811.00 | 804.00 | 807.00 | 788.82 | 657,800 |
| Feb 5, 2025 | 809.00 | 811.00 | 806.00 | 807.00 | 788.82 | 333,200 |
| Feb 4, 2025 | 813.00 | 814.00 | 807.00 | 807.00 | 788.82 | 394,700 |
| Feb 3, 2025 | 812.00 | 813.00 | 807.00 | 807.00 | 788.82 | 727,200 |
| Jan 31, 2025 | 816.00 | 820.00 | 810.00 | 818.00 | 799.57 | 436,000 |
| Jan 30, 2025 | 813.00 | 822.00 | 811.00 | 816.00 | 797.62 | 773,000 |
| Jan 29, 2025 | 835.00 | 843.00 | 811.00 | 811.00 | 792.73 | 1,418,600 |
| Jan 28, 2025 | 827.00 | 836.00 | 827.00 | 835.00 | 816.19 | 599,100 |
| Jan 27, 2025 | 815.00 | 827.00 | 813.00 | 825.00 | 806.41 | 797,100 |
| Jan 24, 2025 | 808.00 | 812.00 | 806.00 | 812.00 | 793.71 | 431,800 |
| Jan 23, 2025 | 808.00 | 808.00 | 804.00 | 805.00 | 786.86 | 212,500 |
| Jan 22, 2025 | 813.00 | 814.00 | 804.00 | 805.00 | 786.86 | 515,900 |
| Jan 21, 2025 | 809.00 | 811.00 | 805.00 | 811.00 | 792.73 | 354,200 |
| Jan 20, 2025 | 807.00 | 810.00 | 804.00 | 807.00 | 788.82 | 291,100 |
| Jan 17, 2025 | 805.00 | 806.00 | 801.00 | 805.00 | 786.86 | 200,700 |
| Jan 16, 2025 | 810.00 | 811.00 | 804.00 | 805.00 | 786.86 | 212,100 |
| Jan 15, 2025 | 805.00 | 810.00 | 803.00 | 807.00 | 788.82 | 318,200 |
| Jan 14, 2025 | 806.00 | 807.00 | 797.00 | 801.00 | 782.95 | 726,700 |
| Jan 10, 2025 | 808.00 | 811.00 | 806.00 | 809.00 | 790.77 | 240,700 |
| Jan 9, 2025 | 819.00 | 819.00 | 808.00 | 809.00 | 790.77 | 419,500 |
| Jan 8, 2025 | 816.00 | 820.00 | 816.00 | 817.00 | 798.59 | 307,000 |
| Jan 7, 2025 | 819.00 | 822.00 | 812.00 | 820.00 | 801.53 | 513,100 |
| Jan 6, 2025 | 819.00 | 820.00 | 813.00 | 816.00 | 797.62 | 476,000 |
| Dec 30, 2024 | 816.00 | 820.00 | 812.00 | 816.00 | 797.62 | 306,800 |
| Dec 27, 2024 | 814.00 | 816.00 | 809.00 | 816.00 | 797.62 | 452,100 |
| Dec 26, 2024 | 805.00 | 810.00 | 805.00 | 810.00 | 791.75 | 431,200 |
| Dec 25, 2024 | 810.00 | 810.00 | 803.00 | 807.00 | 788.82 | 313,200 |
| Dec 24, 2024 | 807.00 | 808.00 | 806.00 | 806.00 | 787.84 | 211,900 |
| Dec 23, 2024 | 807.00 | 810.00 | 807.00 | 807.00 | 788.82 | 223,600 |
| Dec 20, 2024 | 812.00 | 813.00 | 806.00 | 806.00 | 787.84 | 342,000 |
| Dec 19, 2024 | 806.00 | 812.00 | 803.00 | 811.00 | 792.73 | 307,700 |
| Dec 18, 2024 | 818.00 | 820.00 | 811.00 | 811.00 | 792.73 | 301,100 |
| Dec 17, 2024 | 823.00 | 825.00 | 818.00 | 820.00 | 801.53 | 306,500 |
| Dec 16, 2024 | 825.00 | 826.00 | 821.00 | 821.00 | 802.50 | 231,700 |
| Dec 13, 2024 | 822.00 | 828.00 | 822.00 | 822.00 | 803.48 | 308,700 |
| Dec 12, 2024 | 832.00 | 833.00 | 828.00 | 831.00 | 812.28 | 300,200 |
| Dec 11, 2024 | 830.00 | 831.00 | 825.00 | 830.00 | 811.30 | 284,700 |
| Dec 10, 2024 | 834.00 | 834.00 | 827.00 | 828.00 | 809.35 | 268,900 |
| Dec 9, 2024 | 827.00 | 833.00 | 823.00 | 833.00 | 814.23 | 311,700 |
| Dec 6, 2024 | 833.00 | 834.00 | 821.00 | 825.00 | 806.41 | 255,100 |
| Dec 5, 2024 | 830.00 | 835.00 | 827.00 | 835.00 | 816.19 | 495,900 |
| Dec 4, 2024 | 826.00 | 827.00 | 820.00 | 827.00 | 808.37 | 432,200 |
| Dec 3, 2024 | 818.00 | 825.00 | 817.00 | 825.00 | 806.41 | 706,800 |
| Dec 2, 2024 | 812.00 | 816.00 | 808.00 | 816.00 | 797.62 | 607,500 |
| Nov 29, 2024 | 818.00 | 818.00 | 812.00 | 813.00 | 794.68 | 254,500 |
| Nov 28, 2024 | 817.00 | 819.00 | 813.00 | 818.00 | 799.57 | 364,000 |
| Nov 27, 2024 | 825.00 | 826.00 | 811.00 | 818.00 | 799.57 | 717,900 |
| Nov 26, 2024 | 830.00 | 830.00 | 822.00 | 825.00 | 806.41 | 469,400 |
| Nov 25, 2024 | 835.00 | 836.00 | 831.00 | 834.00 | 815.21 | 578,800 |
| Nov 22, 2024 | 835.00 | 837.00 | 830.00 | 830.00 | 811.30 | 320,600 |
| Nov 21, 2024 | 832.00 | 839.00 | 832.00 | 835.00 | 816.19 | 275,900 |
| Nov 20, 2024 | 837.00 | 837.00 | 828.00 | 831.00 | 812.28 | 393,700 |
| Nov 19, 2024 | 831.00 | 837.00 | 829.00 | 837.00 | 818.14 | 247,500 |
| Nov 18, 2024 | 827.00 | 831.00 | 822.00 | 831.00 | 812.28 | 224,900 |
| Nov 15, 2024 | 833.00 | 833.00 | 824.00 | 824.00 | 805.44 | 424,300 |
| Nov 14, 2024 | 843.00 | 844.00 | 832.00 | 834.00 | 815.21 | 402,600 |
| Nov 13, 2024 | 847.00 | 849.00 | 842.00 | 844.00 | 824.99 | 597,700 |
| Nov 12, 2024 | 842.00 | 848.00 | 840.00 | 847.00 | 827.92 | 647,500 |
| Nov 11, 2024 | 838.00 | 840.00 | 834.00 | 840.00 | 821.08 | 361,500 |
| Nov 8, 2024 | 839.00 | 842.00 | 837.00 | 841.00 | 822.05 | 586,600 |
| Nov 7, 2024 | 829.00 | 839.00 | 829.00 | 839.00 | 820.10 | 1,011,900 |
| Nov 6, 2024 | 819.00 | 828.00 | 818.00 | 821.00 | 802.50 | 665,600 |
| Nov 5, 2024 | 818.00 | 820.00 | 812.00 | 820.00 | 801.53 | 475,900 |
| Nov 1, 2024 | 816.00 | 818.00 | 811.00 | 816.00 | 797.62 | 707,000 |
| Oct 31, 2024 | 817.00 | 825.00 | 816.00 | 825.00 | 806.41 | 950,800 |
| Oct 30, 2024 | 811.00 | 818.00 | 806.00 | 818.00 | 799.57 | 4,771,500 |
| Oct 29, 2024 | 788.00 | 811.00 | 787.00 | 806.00 | 787.84 | 1,120,600 |
| Oct 28, 2024 | 779.00 | 788.00 | 776.00 | 786.00 | 768.29 | 794,100 |
| Oct 25, 2024 | 784.00 | 784.00 | 777.00 | 780.00 | 762.43 | 513,400 |
| Oct 24, 2024 | 786.00 | 790.00 | 783.00 | 785.00 | 767.32 | 473,100 |
| Oct 23, 2024 | 790.00 | 793.00 | 786.00 | 788.00 | 770.25 | 701,200 |
| Oct 22, 2024 | 800.00 | 800.00 | 793.00 | 796.00 | 778.07 | 476,300 |
| Oct 21, 2024 | 805.00 | 805.00 | 798.00 | 801.00 | 782.95 | 309,900 |
| Oct 18, 2024 | 805.00 | 808.00 | 803.00 | 805.00 | 786.86 | 375,800 |
| Oct 17, 2024 | 803.00 | 803.00 | 800.00 | 802.00 | 783.93 | 224,800 |
| Oct 16, 2024 | 802.00 | 808.00 | 797.00 | 799.00 | 781.00 | 523,800 |
| Oct 15, 2024 | 799.00 | 804.00 | 796.00 | 804.00 | 785.89 | 565,900 |
| Oct 11, 2024 | 800.00 | 802.00 | 795.00 | 797.00 | 779.05 | 340,300 |
| Oct 10, 2024 | 799.00 | 805.00 | 798.00 | 803.00 | 784.91 | 565,300 |
| Oct 9, 2024 | 800.00 | 800.00 | 796.00 | 798.00 | 780.02 | 445,600 |
| Oct 8, 2024 | 799.00 | 801.00 | 794.00 | 797.00 | 779.05 | 612,100 |
| Oct 7, 2024 | 797.00 | 801.00 | 794.00 | 800.00 | 781.98 | 700,800 |
| Oct 4, 2024 | 791.00 | 795.00 | 791.00 | 793.00 | 775.14 | 523,900 |
| Oct 3, 2024 | 785.00 | 789.00 | 783.00 | 789.00 | 771.23 | 515,200 |
| Oct 2, 2024 | 782.00 | 783.00 | 778.00 | 778.00 | 760.47 | 557,900 |
| Oct 1, 2024 | 780.00 | 787.00 | 777.00 | 786.00 | 768.29 | 486,600 |
| Sep 30, 2024 | 780.00 | 788.00 | 775.00 | 782.00 | 764.38 | 1,073,600 |
| Sep 27, 2024 | 22 Dividend | |||||
| Sep 27, 2024 | 786.00 | 798.00 | 785.00 | 794.00 | 776.11 | 994,200 |
| Sep 26, 2024 | 801.00 | 806.00 | 799.00 | 805.00 | 765.36 | 1,490,100 |
| Sep 25, 2024 | 804.00 | 806.00 | 796.00 | 800.00 | 760.61 | 783,200 |
| Sep 24, 2024 | 814.00 | 815.00 | 806.00 | 806.00 | 766.31 | 585,700 |
| Sep 20, 2024 | 812.00 | 816.00 | 808.00 | 809.00 | 769.16 | 655,500 |
| Sep 19, 2024 | 807.00 | 810.00 | 804.00 | 809.00 | 769.16 | 406,400 |
| Sep 18, 2024 | 812.00 | 812.00 | 800.00 | 801.00 | 761.56 | 459,700 |
| Sep 17, 2024 | 818.00 | 821.00 | 801.00 | 806.00 | 766.31 | 560,000 |
| Sep 13, 2024 | 816.00 | 820.00 | 812.00 | 813.00 | 772.97 | 519,400 |
| Sep 12, 2024 | 815.00 | 826.00 | 813.00 | 817.00 | 776.77 | 1,019,500 |
| Sep 11, 2024 | 806.00 | 811.00 | 805.00 | 809.00 | 769.16 | 794,200 |
| Sep 10, 2024 | 804.00 | 814.00 | 803.00 | 806.00 | 766.31 | 728,400 |
| Sep 9, 2024 | 790.00 | 799.00 | 786.00 | 798.00 | 758.71 | 701,500 |
| Sep 6, 2024 | 803.00 | 804.00 | 796.00 | 800.00 | 760.61 | 410,200 |
| Sep 5, 2024 | 797.00 | 809.00 | 796.00 | 803.00 | 763.46 | 725,800 |
| Sep 4, 2024 | 802.00 | 803.00 | 794.00 | 797.00 | 757.75 | 805,300 |
| Sep 3, 2024 | 807.00 | 811.00 | 805.00 | 805.00 | 765.36 | 411,400 |
| Sep 2, 2024 | 807.00 | 809.00 | 803.00 | 807.00 | 767.26 | 389,200 |
| Aug 30, 2024 | 806.00 | 808.00 | 803.00 | 807.00 | 767.26 | 384,500 |
| Aug 29, 2024 | 807.00 | 807.00 | 800.00 | 806.00 | 766.31 | 367,800 |
| Aug 28, 2024 | 797.00 | 809.00 | 795.00 | 808.00 | 768.21 | 542,800 |
| Aug 27, 2024 | 792.00 | 796.00 | 791.00 | 794.00 | 754.90 | 230,800 |
| Aug 26, 2024 | 799.00 | 799.00 | 788.00 | 790.00 | 751.10 | 531,700 |
| Aug 23, 2024 | 801.00 | 804.00 | 798.00 | 799.00 | 759.66 | 342,400 |
| Aug 22, 2024 | 800.00 | 804.00 | 797.00 | 804.00 | 764.41 | 319,700 |
| Aug 21, 2024 | 800.00 | 805.00 | 797.00 | 798.00 | 758.71 | 321,800 |
| Aug 20, 2024 | 795.00 | 805.00 | 795.00 | 804.00 | 764.41 | 346,800 |
| Aug 19, 2024 | 797.00 | 797.00 | 789.00 | 794.00 | 754.90 | 514,000 |
| Aug 16, 2024 | 801.00 | 802.00 | 795.00 | 796.00 | 756.80 | 620,600 |
| Aug 15, 2024 | 786.00 | 795.00 | 785.00 | 791.00 | 752.05 | 364,800 |
| Aug 14, 2024 | 780.00 | 788.00 | 776.00 | 781.00 | 742.54 | 500,800 |
| Aug 13, 2024 | 770.00 | 782.00 | 769.00 | 779.00 | 740.64 | 489,200 |
| Aug 9, 2024 | 781.00 | 781.00 | 761.00 | 767.00 | 729.23 | 801,400 |
| Aug 8, 2024 | 767.00 | 776.00 | 764.00 | 769.00 | 731.13 | 653,600 |
| Aug 7, 2024 | 750.00 | 785.00 | 746.00 | 775.00 | 736.84 | 1,330,800 |
| Aug 6, 2024 | 754.00 | 779.00 | 739.00 | 757.00 | 719.72 | 1,263,400 |
| Aug 5, 2024 | 779.00 | 781.00 | 716.00 | 724.00 | 688.35 | 2,384,900 |
| Aug 2, 2024 | 810.00 | 810.00 | 796.00 | 797.00 | 757.75 | 1,058,700 |
| Aug 1, 2024 | 836.00 | 837.00 | 820.00 | 825.00 | 784.38 | 675,200 |
| Jul 31, 2024 | 838.00 | 846.00 | 837.00 | 845.00 | 803.39 | 392,700 |
| Jul 30, 2024 | 846.00 | 850.00 | 839.00 | 841.00 | 799.59 | 510,700 |
| Jul 29, 2024 | 827.00 | 850.00 | 818.00 | 847.00 | 805.29 | 858,500 |
| Jul 26, 2024 | 823.00 | 826.00 | 815.00 | 818.00 | 777.72 | 555,500 |
| Jul 25, 2024 | 819.00 | 826.00 | 817.00 | 820.00 | 779.62 | 570,400 |
| Jul 24, 2024 | 846.00 | 847.00 | 832.00 | 832.00 | 791.03 | 437,300 |
| Jul 23, 2024 | 840.00 | 851.00 | 839.00 | 848.00 | 806.24 | 486,700 |
| Jul 22, 2024 | 837.00 | 843.00 | 835.00 | 843.00 | 801.49 | 435,000 |
| Jul 19, 2024 | 845.00 | 845.00 | 835.00 | 837.00 | 795.78 | 409,800 |
| Jul 18, 2024 | 848.00 | 854.00 | 845.00 | 846.00 | 804.34 | 401,900 |
| Jul 17, 2024 | 855.00 | 855.00 | 848.00 | 848.00 | 806.24 | 279,800 |
| Jul 16, 2024 | 852.00 | 855.00 | 851.00 | 853.00 | 811.00 | 378,600 |
| Jul 12, 2024 | 845.00 | 852.00 | 842.00 | 850.00 | 808.14 | 582,500 |
| Jul 11, 2024 | 846.00 | 848.00 | 843.00 | 845.00 | 803.39 | 295,200 |
| Jul 10, 2024 | 846.00 | 850.00 | 842.00 | 842.00 | 800.54 | 414,700 |
| Jul 9, 2024 | 844.00 | 848.00 | 838.00 | 846.00 | 804.34 | 325,100 |
| Jul 8, 2024 | 846.00 | 848.00 | 842.00 | 846.00 | 804.34 | 335,900 |
| Jul 5, 2024 | 848.00 | 851.00 | 846.00 | 846.00 | 804.34 | 633,400 |
| Jul 4, 2024 | 843.00 | 848.00 | 842.00 | 848.00 | 806.24 | 333,400 |
| Jul 3, 2024 | 832.00 | 847.00 | 832.00 | 846.00 | 804.34 | 575,000 |
| Jul 2, 2024 | 836.00 | 838.00 | 829.00 | 835.00 | 793.88 | 636,500 |
| Jul 1, 2024 | 840.00 | 841.00 | 821.00 | 830.00 | 789.13 | 643,500 |
| Jun 28, 2024 | 846.00 | 847.00 | 836.00 | 840.00 | 798.64 | 363,100 |
| Jun 27, 2024 | 846.00 | 848.00 | 843.00 | 844.00 | 802.44 | 304,700 |
| Jun 26, 2024 | 840.00 | 847.00 | 837.00 | 846.00 | 804.34 | 655,800 |
| Jun 25, 2024 | 838.00 | 841.00 | 836.00 | 840.00 | 798.64 | 489,400 |
| Jun 24, 2024 | 840.00 | 843.00 | 829.00 | 833.00 | 791.98 | 502,800 |
| Jun 21, 2024 | 840.00 | 841.00 | 831.00 | 835.00 | 793.88 | 758,000 |
| Jun 20, 2024 | 825.00 | 835.00 | 824.00 | 835.00 | 793.88 | 921,500 |
| Jun 19, 2024 | 813.00 | 826.00 | 812.00 | 825.00 | 784.38 | 1,088,100 |
| Jun 18, 2024 | 800.00 | 814.00 | 800.00 | 814.00 | 773.92 | 868,600 |
| Jun 17, 2024 | 803.00 | 803.00 | 797.00 | 797.00 | 757.75 | 650,400 |
| Jun 14, 2024 | 804.00 | 804.00 | 800.00 | 801.00 | 761.56 | 413,500 |
| Jun 13, 2024 | 803.00 | 805.00 | 801.00 | 802.00 | 762.51 | 322,500 |
Related Tickers
OASISEC.BO Oasis Securities Limited
24.90
-0.40%
002939.SZ CHINA GREATWALL SECURITIES
8.06
-1.47%
DSE.F Daiwa Securities Group Inc.
5.80
0.00%
8609.T Okasan Securities Group Inc.
684.00
-0.29%
WHI.L WH Ireland Group plc
2.3000
0.00%
8616.T Tokai Tokyo Financial Holdings, Inc.
480.00
-0.41%
17M.MU Moelis & Co
51.00
0.00%
FKE.L Fiske plc
54.00
0.00%
8698.T Monex Group, Inc.
710.00
-0.28%
GOS.BE The Goldman Sachs Group Inc
530.10
-1.43%