Tokyo - Delayed Quote JPY
Monex Group, Inc. (8698.T)
707.00
-8.00
(-1.12%)
As of 10:54:23 AM 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 25, 2025 | 715.00 | 716.00 | 706.00 | 707.00 | 707.00 | 982,700 |
| Apr 24, 2025 | 726.00 | 740.00 | 712.00 | 715.00 | 715.00 | 2,671,000 |
| Apr 23, 2025 | 733.00 | 734.00 | 715.00 | 723.00 | 723.00 | 3,969,500 |
| Apr 22, 2025 | 675.00 | 708.00 | 672.00 | 706.00 | 706.00 | 4,051,900 |
| Apr 21, 2025 | 662.00 | 672.00 | 658.00 | 668.00 | 668.00 | 1,279,100 |
| Apr 18, 2025 | 672.00 | 676.00 | 669.00 | 672.00 | 672.00 | 1,355,700 |
| Apr 17, 2025 | 648.00 | 670.00 | 646.00 | 670.00 | 670.00 | 2,079,400 |
| Apr 16, 2025 | 655.00 | 659.00 | 643.00 | 645.00 | 645.00 | 1,147,100 |
| Apr 15, 2025 | 659.00 | 666.00 | 655.00 | 657.00 | 657.00 | 1,331,800 |
| Apr 14, 2025 | 670.00 | 676.00 | 659.00 | 659.00 | 659.00 | 1,839,900 |
| Apr 11, 2025 | 636.00 | 664.00 | 626.00 | 661.00 | 661.00 | 2,657,400 |
| Apr 10, 2025 | 663.00 | 663.00 | 650.00 | 656.00 | 656.00 | 3,538,200 |
| Apr 9, 2025 | 610.00 | 616.00 | 593.00 | 603.00 | 603.00 | 4,511,600 |
| Apr 8, 2025 | 634.00 | 650.00 | 631.00 | 640.00 | 640.00 | 2,675,200 |
| Apr 7, 2025 | 581.00 | 602.00 | 557.00 | 584.00 | 584.00 | 5,330,300 |
| Apr 4, 2025 | 679.00 | 682.00 | 632.00 | 651.00 | 651.00 | 4,507,400 |
| Apr 3, 2025 | 683.00 | 699.00 | 681.00 | 694.00 | 694.00 | 3,081,500 |
| Apr 2, 2025 | 732.00 | 740.00 | 714.00 | 714.00 | 714.00 | 3,950,000 |
| Apr 1, 2025 | 719.00 | 723.00 | 708.00 | 711.00 | 711.00 | 3,138,200 |
| Mar 31, 2025 | 698.00 | 707.00 | 691.00 | 704.00 | 704.00 | 2,790,000 |
| Mar 28, 2025 | 10 Dividend | |||||
| Mar 28, 2025 | 725.00 | 728.00 | 715.00 | 715.00 | 715.00 | 3,269,400 |
| Mar 27, 2025 | 749.00 | 757.00 | 746.00 | 755.00 | 745.00 | 3,081,600 |
| Mar 26, 2025 | 750.00 | 758.00 | 744.00 | 757.00 | 746.97 | 1,723,600 |
| Mar 25, 2025 | 752.00 | 755.00 | 744.00 | 754.00 | 744.01 | 1,829,600 |
| Mar 24, 2025 | 754.00 | 765.00 | 742.00 | 743.00 | 733.16 | 2,445,200 |
| Mar 21, 2025 | 742.00 | 749.00 | 738.00 | 739.00 | 729.21 | 2,153,200 |
| Mar 19, 2025 | 732.00 | 742.00 | 732.00 | 739.00 | 729.21 | 1,411,800 |
| Mar 18, 2025 | 737.00 | 747.00 | 732.00 | 732.00 | 722.30 | 1,989,300 |
| Mar 17, 2025 | 729.00 | 735.00 | 727.00 | 731.00 | 721.32 | 1,370,100 |
| Mar 14, 2025 | 718.00 | 731.00 | 717.00 | 724.00 | 714.41 | 2,113,400 |
| Mar 13, 2025 | 728.00 | 736.00 | 719.00 | 719.00 | 709.48 | 2,207,100 |
| Mar 12, 2025 | 732.00 | 738.00 | 722.00 | 723.00 | 713.42 | 2,828,900 |
| Mar 11, 2025 | 712.00 | 731.00 | 709.00 | 728.00 | 718.36 | 4,317,800 |
| Mar 10, 2025 | 742.00 | 743.00 | 731.00 | 738.00 | 728.23 | 3,426,500 |
| Mar 7, 2025 | 759.00 | 766.00 | 741.00 | 741.00 | 731.19 | 4,060,400 |
| Mar 6, 2025 | 790.00 | 791.00 | 768.00 | 771.00 | 760.79 | 2,500,400 |
| Mar 5, 2025 | 783.00 | 796.00 | 775.00 | 775.00 | 764.74 | 3,308,200 |
| Mar 4, 2025 | 787.00 | 795.00 | 775.00 | 782.00 | 771.64 | 3,918,100 |
| Mar 3, 2025 | 797.00 | 822.00 | 790.00 | 807.00 | 796.31 | 9,180,400 |
| Feb 28, 2025 | 760.00 | 763.00 | 744.00 | 752.00 | 742.04 | 4,392,900 |
| Feb 27, 2025 | 770.00 | 773.00 | 762.00 | 771.00 | 760.79 | 3,570,400 |
| Feb 26, 2025 | 782.00 | 788.00 | 767.00 | 774.00 | 763.75 | 3,122,200 |
| Feb 25, 2025 | 795.00 | 805.00 | 792.00 | 792.00 | 781.51 | 3,330,700 |
| Feb 21, 2025 | 820.00 | 829.00 | 812.00 | 824.00 | 813.09 | 2,484,600 |
| Feb 20, 2025 | 847.00 | 852.00 | 824.00 | 827.00 | 816.05 | 2,495,300 |
| Feb 19, 2025 | 845.00 | 858.00 | 845.00 | 848.00 | 836.77 | 1,576,000 |
| Feb 18, 2025 | 835.00 | 853.00 | 830.00 | 850.00 | 838.74 | 2,355,400 |
| Feb 17, 2025 | 851.00 | 853.00 | 838.00 | 839.00 | 827.89 | 2,147,700 |
| Feb 14, 2025 | 879.00 | 879.00 | 843.00 | 843.00 | 831.83 | 4,562,900 |
| Feb 13, 2025 | 838.00 | 889.00 | 838.00 | 880.00 | 868.34 | 10,883,700 |
| Feb 12, 2025 | 898.00 | 901.00 | 879.00 | 898.00 | 886.11 | 5,611,900 |
| Feb 10, 2025 | 870.00 | 887.00 | 864.00 | 886.00 | 874.26 | 2,501,900 |
| Feb 7, 2025 | 875.00 | 876.00 | 865.00 | 869.00 | 857.49 | 1,317,700 |
| Feb 6, 2025 | 878.00 | 886.00 | 875.00 | 877.00 | 865.38 | 1,572,300 |
| Feb 5, 2025 | 856.00 | 884.00 | 855.00 | 876.00 | 864.40 | 2,437,200 |
| Feb 4, 2025 | 901.00 | 906.00 | 868.00 | 871.00 | 859.46 | 2,480,100 |
| Feb 3, 2025 | 888.00 | 892.00 | 871.00 | 873.00 | 861.44 | 5,470,400 |
| Jan 31, 2025 | 920.00 | 924.00 | 908.00 | 916.00 | 903.87 | 2,114,900 |
| Jan 30, 2025 | 906.00 | 916.00 | 899.00 | 914.00 | 901.89 | 2,032,100 |
| Jan 29, 2025 | 903.00 | 916.00 | 901.00 | 906.00 | 894.00 | 2,021,400 |
| Jan 28, 2025 | 895.00 | 905.00 | 891.00 | 901.00 | 889.07 | 2,374,300 |
| Jan 27, 2025 | 930.00 | 930.00 | 900.00 | 900.00 | 888.08 | 4,205,900 |
| Jan 24, 2025 | 920.00 | 939.00 | 916.00 | 934.00 | 921.63 | 5,689,700 |
| Jan 23, 2025 | 912.00 | 917.00 | 894.00 | 899.00 | 887.09 | 2,939,200 |
| Jan 22, 2025 | 917.00 | 935.00 | 909.00 | 915.00 | 902.88 | 4,443,100 |
| Jan 21, 2025 | 891.00 | 905.00 | 853.00 | 905.00 | 893.01 | 11,152,200 |
| Jan 20, 2025 | 942.00 | 962.00 | 919.00 | 936.00 | 923.60 | 10,446,300 |
| Jan 17, 2025 | 880.00 | 935.00 | 873.00 | 927.00 | 914.72 | 7,221,000 |
| Jan 16, 2025 | 886.00 | 901.00 | 871.00 | 874.00 | 862.42 | 4,735,000 |
| Jan 15, 2025 | 895.00 | 898.00 | 856.00 | 859.00 | 847.62 | 4,534,600 |
| Jan 14, 2025 | 928.00 | 930.00 | 878.00 | 882.00 | 870.32 | 4,625,700 |
| Jan 10, 2025 | 925.00 | 930.00 | 917.00 | 928.00 | 915.71 | 2,493,100 |
| Jan 9, 2025 | 944.00 | 956.00 | 925.00 | 927.00 | 914.72 | 3,611,900 |
| Jan 8, 2025 | 943.00 | 948.00 | 928.00 | 947.00 | 934.46 | 4,733,000 |
| Jan 7, 2025 | 975.00 | 995.00 | 955.00 | 958.00 | 945.31 | 5,779,000 |
| Jan 6, 2025 | 975.00 | 977.00 | 940.00 | 941.00 | 928.54 | 3,462,200 |
| Dec 30, 2024 | 970.00 | 973.00 | 958.00 | 963.00 | 950.24 | 2,341,600 |
| Dec 27, 2024 | 972.00 | 980.00 | 969.00 | 978.00 | 965.05 | 2,744,700 |
| Dec 26, 2024 | 974.00 | 976.00 | 958.00 | 969.00 | 956.17 | 3,305,900 |
| Dec 25, 2024 | 984.00 | 996.00 | 962.00 | 975.00 | 962.09 | 3,559,500 |
| Dec 24, 2024 | 970.00 | 975.00 | 947.00 | 953.00 | 940.38 | 3,980,600 |
| Dec 23, 2024 | 961.00 | 983.00 | 953.00 | 980.00 | 967.02 | 4,332,100 |
| Dec 20, 2024 | 965.00 | 973.00 | 953.00 | 962.00 | 949.26 | 5,765,200 |
| Dec 19, 2024 | 955.00 | 979.00 | 948.00 | 965.00 | 952.22 | 7,900,700 |
| Dec 18, 2024 | 995.00 | 1,021.00 | 984.00 | 985.00 | 971.95 | 7,063,500 |
| Dec 17, 2024 | 1,045.00 | 1,071.00 | 1,009.00 | 1,016.00 | 1,002.54 | 8,450,200 |
| Dec 16, 2024 | 1,070.00 | 1,093.00 | 1,060.00 | 1,064.00 | 1,049.91 | 9,417,200 |
| Dec 13, 2024 | 1,044.00 | 1,065.00 | 1,026.00 | 1,048.00 | 1,034.12 | 7,923,400 |
| Dec 12, 2024 | 1,179.00 | 1,184.00 | 1,053.00 | 1,053.00 | 1,039.05 | 20,427,700 |
| Dec 11, 2024 | 1,130.00 | 1,132.00 | 1,080.00 | 1,087.00 | 1,072.60 | 8,072,700 |
| Dec 10, 2024 | 1,120.00 | 1,134.00 | 1,096.00 | 1,121.00 | 1,106.15 | 8,660,500 |
| Dec 9, 2024 | 1,178.00 | 1,183.00 | 1,124.00 | 1,128.00 | 1,113.06 | 8,268,900 |
| Dec 6, 2024 | 1,145.00 | 1,161.00 | 1,128.00 | 1,154.00 | 1,138.72 | 10,339,400 |
| Dec 5, 2024 | 1,192.00 | 1,221.00 | 1,158.00 | 1,175.00 | 1,159.44 | 17,969,200 |
| Dec 4, 2024 | 1,158.00 | 1,184.00 | 1,127.00 | 1,132.00 | 1,117.01 | 15,008,400 |
| Dec 3, 2024 | 1,044.00 | 1,155.00 | 1,038.00 | 1,150.00 | 1,134.77 | 19,027,200 |
| Dec 2, 2024 | 1,030.00 | 1,059.00 | 1,016.00 | 1,050.00 | 1,036.09 | 8,191,700 |
| Nov 29, 2024 | 992.00 | 1,020.00 | 986.00 | 1,018.00 | 1,004.52 | 6,346,500 |
| Nov 28, 2024 | 995.00 | 1,038.00 | 990.00 | 994.00 | 980.83 | 12,182,700 |
| Nov 27, 2024 | 989.00 | 1,005.00 | 957.00 | 965.00 | 952.22 | 12,232,800 |
| Nov 26, 2024 | 985.00 | 1,013.00 | 955.00 | 1,013.00 | 999.58 | 12,783,400 |
| Nov 25, 2024 | 1,057.00 | 1,067.00 | 1,031.00 | 1,045.00 | 1,031.16 | 9,375,800 |
| Nov 22, 2024 | 1,020.00 | 1,054.00 | 986.00 | 1,052.00 | 1,038.07 | 14,380,600 |
| Nov 21, 2024 | 1,018.00 | 1,045.00 | 998.00 | 1,024.00 | 1,010.44 | 11,522,600 |
| Nov 20, 2024 | 995.00 | 1,003.00 | 980.00 | 998.00 | 984.78 | 8,272,100 |
| Nov 19, 2024 | 950.00 | 992.00 | 944.00 | 992.00 | 978.86 | 9,587,300 |
| Nov 18, 2024 | 917.00 | 953.00 | 914.00 | 946.00 | 933.47 | 7,537,600 |
| Nov 15, 2024 | 901.00 | 932.00 | 888.00 | 908.00 | 895.97 | 8,962,100 |
| Nov 14, 2024 | 955.00 | 956.00 | 931.00 | 949.00 | 936.43 | 7,780,600 |
| Nov 13, 2024 | 940.00 | 964.00 | 896.00 | 944.00 | 931.50 | 14,062,500 |
| Nov 12, 2024 | 934.00 | 935.00 | 905.00 | 918.00 | 905.84 | 12,854,000 |
| Nov 11, 2024 | 818.00 | 890.00 | 812.00 | 874.00 | 862.42 | 12,212,600 |
| Nov 8, 2024 | 798.00 | 809.00 | 790.00 | 803.00 | 792.36 | 2,892,900 |
| Nov 7, 2024 | 850.00 | 855.00 | 786.00 | 800.00 | 789.40 | 8,989,400 |
| Nov 6, 2024 | 737.00 | 798.00 | 733.00 | 797.00 | 786.44 | 8,975,900 |
| Nov 5, 2024 | 708.00 | 729.00 | 707.00 | 726.00 | 716.38 | 1,890,300 |
| Nov 1, 2024 | 715.00 | 719.00 | 704.00 | 708.00 | 698.62 | 3,613,300 |
| Oct 31, 2024 | 720.00 | 733.00 | 718.00 | 730.00 | 720.33 | 2,913,500 |
| Oct 30, 2024 | 730.00 | 742.00 | 719.00 | 720.00 | 710.46 | 5,846,300 |
| Oct 29, 2024 | 695.00 | 725.00 | 675.00 | 715.00 | 705.53 | 11,734,700 |
| Oct 28, 2024 | 642.00 | 659.00 | 638.00 | 655.00 | 646.32 | 2,276,100 |
| Oct 25, 2024 | 643.00 | 645.00 | 637.00 | 644.00 | 635.47 | 1,348,500 |
| Oct 24, 2024 | 635.00 | 644.00 | 634.00 | 643.00 | 634.48 | 1,173,900 |
| Oct 23, 2024 | 652.00 | 657.00 | 641.00 | 643.00 | 634.48 | 2,330,000 |
| Oct 22, 2024 | 654.00 | 661.00 | 649.00 | 659.00 | 650.27 | 2,291,200 |
| Oct 21, 2024 | 642.00 | 667.00 | 637.00 | 667.00 | 658.17 | 2,905,600 |
| Oct 18, 2024 | 635.00 | 639.00 | 632.00 | 635.00 | 626.59 | 1,338,900 |
| Oct 17, 2024 | 632.00 | 642.00 | 630.00 | 638.00 | 629.55 | 1,953,200 |
| Oct 16, 2024 | 624.00 | 631.00 | 622.00 | 624.00 | 615.74 | 1,087,200 |
| Oct 15, 2024 | 633.00 | 637.00 | 629.00 | 634.00 | 625.60 | 1,673,500 |
| Oct 11, 2024 | 625.00 | 628.00 | 618.00 | 619.00 | 610.80 | 750,900 |
| Oct 10, 2024 | 625.00 | 626.00 | 618.00 | 625.00 | 616.72 | 1,265,500 |
| Oct 9, 2024 | 622.00 | 626.00 | 615.00 | 623.00 | 614.75 | 1,478,300 |
| Oct 8, 2024 | 622.00 | 623.00 | 615.00 | 616.00 | 607.84 | 1,514,300 |
| Oct 7, 2024 | 627.00 | 634.00 | 626.00 | 632.00 | 623.63 | 1,378,000 |
| Oct 4, 2024 | 616.00 | 625.00 | 613.00 | 621.00 | 612.77 | 1,546,500 |
| Oct 3, 2024 | 620.00 | 625.00 | 616.00 | 617.00 | 608.83 | 1,467,900 |
| Oct 2, 2024 | 604.00 | 615.00 | 602.00 | 613.00 | 604.88 | 2,223,100 |
| Oct 1, 2024 | 607.00 | 616.00 | 604.00 | 612.00 | 603.89 | 1,415,900 |
| Sep 30, 2024 | 601.00 | 608.00 | 598.00 | 602.00 | 594.03 | 2,247,900 |
| Sep 27, 2024 | 15.1 Dividend | |||||
| Sep 27, 2024 | 621.00 | 625.00 | 610.00 | 625.00 | 616.72 | 2,155,200 |
| Sep 26, 2024 | 611.00 | 619.00 | 607.00 | 619.00 | 595.90 | 2,557,900 |
| Sep 25, 2024 | 607.00 | 614.00 | 603.00 | 609.00 | 586.27 | 1,378,900 |
| Sep 24, 2024 | 620.00 | 621.00 | 609.00 | 609.00 | 586.27 | 1,368,200 |
| Sep 20, 2024 | 623.00 | 625.00 | 612.00 | 614.00 | 591.09 | 2,147,400 |
| Sep 19, 2024 | 615.00 | 623.00 | 615.00 | 621.00 | 597.83 | 1,732,300 |
| Sep 18, 2024 | 611.00 | 617.00 | 606.00 | 611.00 | 588.20 | 1,409,200 |
| Sep 17, 2024 | 618.00 | 620.00 | 602.00 | 610.00 | 587.24 | 1,742,600 |
| Sep 13, 2024 | 616.00 | 619.00 | 611.00 | 613.00 | 590.13 | 1,284,500 |
| Sep 12, 2024 | 614.00 | 620.00 | 611.00 | 618.00 | 594.94 | 1,326,700 |
| Sep 11, 2024 | 611.00 | 614.00 | 594.00 | 600.00 | 577.61 | 2,335,600 |
| Sep 10, 2024 | 630.00 | 630.00 | 610.00 | 614.00 | 591.09 | 1,572,400 |
| Sep 9, 2024 | 607.00 | 620.00 | 602.00 | 620.00 | 596.86 | 2,729,600 |
| Sep 6, 2024 | 632.00 | 634.00 | 619.00 | 623.00 | 599.75 | 2,527,100 |
| Sep 5, 2024 | 635.00 | 652.00 | 631.00 | 632.00 | 608.42 | 2,285,900 |
| Sep 4, 2024 | 649.00 | 650.00 | 638.00 | 644.00 | 619.97 | 2,821,200 |
| Sep 3, 2024 | 661.00 | 667.00 | 656.00 | 662.00 | 637.30 | 1,763,900 |
| Sep 2, 2024 | 669.00 | 669.00 | 651.00 | 656.00 | 631.52 | 2,660,700 |
| Aug 30, 2024 | 668.00 | 672.00 | 660.00 | 665.00 | 640.18 | 1,879,400 |
| Aug 29, 2024 | 666.00 | 672.00 | 665.00 | 669.00 | 644.04 | 1,284,200 |
| Aug 28, 2024 | 683.00 | 683.00 | 669.00 | 673.00 | 647.89 | 1,446,700 |
| Aug 27, 2024 | 682.00 | 689.00 | 680.00 | 687.00 | 661.36 | 758,100 |
| Aug 26, 2024 | 677.00 | 695.00 | 675.00 | 685.00 | 659.44 | 1,681,200 |
| Aug 23, 2024 | 679.00 | 681.00 | 669.00 | 679.00 | 653.66 | 1,034,900 |
| Aug 22, 2024 | 679.00 | 691.00 | 676.00 | 680.00 | 654.63 | 1,404,200 |
| Aug 21, 2024 | 671.00 | 677.00 | 668.00 | 676.00 | 650.77 | 1,093,600 |
| Aug 20, 2024 | 685.00 | 691.00 | 679.00 | 681.00 | 655.59 | 1,546,400 |
| Aug 19, 2024 | 660.00 | 680.00 | 656.00 | 673.00 | 647.89 | 1,864,600 |
| Aug 16, 2024 | 667.00 | 671.00 | 658.00 | 662.00 | 637.30 | 1,796,700 |
| Aug 15, 2024 | 645.00 | 658.00 | 643.00 | 651.00 | 626.71 | 1,638,900 |
| Aug 14, 2024 | 637.00 | 651.00 | 627.00 | 649.00 | 624.78 | 2,488,600 |
| Aug 13, 2024 | 618.00 | 632.00 | 618.00 | 629.00 | 605.53 | 1,867,100 |
| Aug 9, 2024 | 625.00 | 628.00 | 608.00 | 614.00 | 591.09 | 1,969,500 |
| Aug 8, 2024 | 606.00 | 636.00 | 606.00 | 614.00 | 591.09 | 2,194,300 |
| Aug 7, 2024 | 593.00 | 637.00 | 589.00 | 621.00 | 597.83 | 3,370,900 |
| Aug 6, 2024 | 600.00 | 630.00 | 590.00 | 603.00 | 580.50 | 3,545,200 |
| Aug 5, 2024 | 598.00 | 605.00 | 548.00 | 560.00 | 539.10 | 7,576,500 |
| Aug 2, 2024 | 689.00 | 690.00 | 648.00 | 648.00 | 623.82 | 4,630,700 |
| Aug 1, 2024 | 730.00 | 731.00 | 712.00 | 714.00 | 687.36 | 3,047,900 |
| Jul 31, 2024 | 702.00 | 738.00 | 697.00 | 738.00 | 710.46 | 5,624,600 |
| Jul 30, 2024 | 714.00 | 715.00 | 692.00 | 704.00 | 677.73 | 3,222,700 |
| Jul 29, 2024 | 703.00 | 722.00 | 698.00 | 722.00 | 695.06 | 5,454,400 |
| Jul 26, 2024 | 660.00 | 666.00 | 651.00 | 652.00 | 627.67 | 2,000,000 |
| Jul 25, 2024 | 653.00 | 665.00 | 653.00 | 656.00 | 631.52 | 3,323,500 |
| Jul 24, 2024 | 700.00 | 702.00 | 683.00 | 683.00 | 657.51 | 2,590,100 |
| Jul 23, 2024 | 700.00 | 708.00 | 700.00 | 704.00 | 677.73 | 1,200,300 |
| Jul 22, 2024 | 704.00 | 706.00 | 696.00 | 696.00 | 670.03 | 1,324,600 |
| Jul 19, 2024 | 709.00 | 710.00 | 697.00 | 701.00 | 674.84 | 1,518,800 |
| Jul 18, 2024 | 702.00 | 722.00 | 701.00 | 710.00 | 683.51 | 1,575,000 |
| Jul 17, 2024 | 725.00 | 730.00 | 714.00 | 716.00 | 689.28 | 1,821,100 |
| Jul 16, 2024 | 721.00 | 735.00 | 719.00 | 720.00 | 693.13 | 3,049,800 |
| Jul 12, 2024 | 699.00 | 712.00 | 697.00 | 706.00 | 679.65 | 1,222,500 |
| Jul 11, 2024 | 702.00 | 704.00 | 695.00 | 701.00 | 674.84 | 1,213,900 |
| Jul 10, 2024 | 708.00 | 712.00 | 696.00 | 701.00 | 674.84 | 1,199,400 |
| Jul 9, 2024 | 700.00 | 708.00 | 698.00 | 706.00 | 679.65 | 1,066,700 |
| Jul 8, 2024 | 703.00 | 709.00 | 698.00 | 701.00 | 674.84 | 1,547,300 |
| Jul 5, 2024 | 716.00 | 722.00 | 709.00 | 713.00 | 686.39 | 1,425,300 |
| Jul 4, 2024 | 722.00 | 723.00 | 714.00 | 715.00 | 688.32 | 1,313,300 |
| Jul 3, 2024 | 723.00 | 725.00 | 717.00 | 721.00 | 694.10 | 1,112,300 |
| Jul 2, 2024 | 726.00 | 728.00 | 720.00 | 722.00 | 695.06 | 1,249,100 |
| Jul 1, 2024 | 731.00 | 734.00 | 722.00 | 724.00 | 696.98 | 1,675,400 |
| Jun 28, 2024 | 734.00 | 736.00 | 725.00 | 727.00 | 699.87 | 1,940,100 |
| Jun 27, 2024 | 733.00 | 739.00 | 730.00 | 734.00 | 706.61 | 1,055,700 |
| Jun 26, 2024 | 736.00 | 737.00 | 729.00 | 737.00 | 709.50 | 1,045,100 |
| Jun 25, 2024 | 722.00 | 731.00 | 719.00 | 730.00 | 702.76 | 1,360,000 |
| Jun 24, 2024 | 727.00 | 731.00 | 720.00 | 726.00 | 698.91 | 1,177,000 |
| Jun 21, 2024 | 725.00 | 730.00 | 722.00 | 722.00 | 695.06 | 1,458,500 |
| Jun 20, 2024 | 724.00 | 728.00 | 716.00 | 721.00 | 694.10 | 1,293,600 |
| Jun 19, 2024 | 719.00 | 732.00 | 717.00 | 724.00 | 696.98 | 1,542,200 |
| Jun 18, 2024 | 720.00 | 722.00 | 709.00 | 715.00 | 688.32 | 2,024,300 |
| Jun 17, 2024 | 712.00 | 716.00 | 707.00 | 715.00 | 688.32 | 2,162,000 |
| Jun 14, 2024 | 721.00 | 729.00 | 719.00 | 719.00 | 692.17 | 2,500,000 |
| Jun 13, 2024 | 745.00 | 750.00 | 732.00 | 735.00 | 707.57 | 1,338,000 |
| Jun 12, 2024 | 744.00 | 751.00 | 736.00 | 742.00 | 714.31 | 1,218,100 |
| Jun 11, 2024 | 750.00 | 757.00 | 745.00 | 750.00 | 722.01 | 1,458,500 |
| Jun 10, 2024 | 751.00 | 752.00 | 739.00 | 746.00 | 718.16 | 1,907,100 |
| Jun 7, 2024 | 758.00 | 763.00 | 751.00 | 757.00 | 728.75 | 1,123,400 |
| Jun 6, 2024 | 774.00 | 778.00 | 754.00 | 758.00 | 729.71 | 1,781,600 |
| Jun 5, 2024 | 769.00 | 773.00 | 760.00 | 772.00 | 743.19 | 1,519,100 |
| Jun 4, 2024 | 777.00 | 782.00 | 769.00 | 774.00 | 745.12 | 1,193,500 |
| Jun 3, 2024 | 778.00 | 785.00 | 773.00 | 777.00 | 748.01 | 1,372,200 |
| May 31, 2024 | 771.00 | 781.00 | 770.00 | 779.00 | 749.93 | 1,717,600 |
| May 30, 2024 | 771.00 | 775.00 | 756.00 | 763.00 | 734.53 | 2,187,500 |
| May 29, 2024 | 785.00 | 789.00 | 777.00 | 781.00 | 751.86 | 1,597,900 |
| May 28, 2024 | 791.00 | 797.00 | 785.00 | 788.00 | 758.59 | 1,921,000 |
| May 27, 2024 | 819.00 | 819.00 | 792.00 | 797.00 | 767.26 | 2,061,500 |
| May 24, 2024 | 826.00 | 842.00 | 813.00 | 813.00 | 782.66 | 1,767,800 |
| May 23, 2024 | 837.00 | 842.00 | 822.00 | 841.00 | 809.62 | 1,599,400 |
| May 22, 2024 | 840.00 | 851.00 | 837.00 | 837.00 | 805.77 | 2,083,300 |
| May 21, 2024 | 852.00 | 858.00 | 840.00 | 844.00 | 812.51 | 3,064,800 |
| May 20, 2024 | 822.00 | 830.00 | 819.00 | 822.00 | 791.33 | 1,353,200 |
| May 17, 2024 | 810.00 | 819.00 | 805.00 | 819.00 | 788.44 | 1,167,300 |
| May 16, 2024 | 798.00 | 828.00 | 796.00 | 816.00 | 785.55 | 3,168,400 |
| May 15, 2024 | 795.00 | 802.00 | 783.00 | 784.00 | 754.74 | 1,000,100 |
| May 14, 2024 | 791.00 | 797.00 | 786.00 | 796.00 | 766.30 | 1,061,600 |
| May 13, 2024 | 782.00 | 797.00 | 776.00 | 797.00 | 767.26 | 1,440,700 |
| May 10, 2024 | 784.00 | 791.00 | 779.00 | 782.00 | 752.82 | 1,713,400 |
| May 9, 2024 | 778.00 | 779.00 | 765.00 | 775.00 | 746.08 | 1,438,900 |
| May 8, 2024 | 775.00 | 784.00 | 771.00 | 776.00 | 747.04 | 1,960,200 |
| May 7, 2024 | 777.00 | 789.00 | 776.00 | 778.00 | 748.97 | 3,062,100 |
| May 2, 2024 | 793.00 | 802.00 | 761.00 | 763.00 | 734.53 | 5,244,800 |
| May 1, 2024 | 790.00 | 813.00 | 788.00 | 808.00 | 777.85 | 2,833,000 |
| Apr 30, 2024 | 822.00 | 827.00 | 813.00 | 820.00 | 789.40 | 3,128,700 |
| Apr 26, 2024 | 791.00 | 839.00 | 782.00 | 837.00 | 805.77 | 5,388,200 |
| Apr 25, 2024 | 836.00 | 843.00 | 816.00 | 821.00 | 790.36 | 3,510,200 |
Related Tickers
6178.HK Everbright Securities Company Limited
6.840
+0.59%
6030.HK CITIC Securities Company Limited
19.020
+1.71%
8604.T Nomura Holdings, Inc.
817.30
+0.70%
CNCK Coincheck Group N.V.
7.35
-2.78%
BIGG.V BIGG Digital Assets Inc.
0.1050
+5.00%
IREN IREN Limited
6.30
+3.28%
WULF TeraWulf Inc.
3.0400
+8.96%
BITF Bitfarms Ltd.
1.0200
+2.00%
FRGE Forge Global Holdings, Inc.
12.71
+1.27%
RIOT Riot Platforms, Inc.
7.79
+3.87%