Tokyo - Delayed Quote JPY
Cosmos Initia Co., Ltd. (8844.T)
1,218.00
+20.00
+(1.67%)
At close: April 28 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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1,199.00 | 1,218.00 | 1,188.00 | 1,218.00 | 1,218.00 | 80,700 |
| Apr 25, 2025 | 1,211.00 | 1,219.00 | 1,198.00 | 1,198.00 | 1,198.00 | 116,500 |
| Apr 24, 2025 | 1,250.00 | 1,259.00 | 1,203.00 | 1,209.00 | 1,209.00 | 147,100 |
| Apr 23, 2025 | 1,232.00 | 1,246.00 | 1,201.00 | 1,245.00 | 1,245.00 | 184,100 |
| Apr 22, 2025 | 1,203.00 | 1,226.00 | 1,190.00 | 1,202.00 | 1,202.00 | 106,300 |
| Apr 21, 2025 | 1,223.00 | 1,232.00 | 1,193.00 | 1,201.00 | 1,201.00 | 108,500 |
| Apr 18, 2025 | 1,171.00 | 1,231.00 | 1,159.00 | 1,230.00 | 1,230.00 | 195,200 |
| Apr 17, 2025 | 1,169.00 | 1,187.00 | 1,154.00 | 1,161.00 | 1,161.00 | 93,000 |
| Apr 16, 2025 | 1,154.00 | 1,179.00 | 1,141.00 | 1,169.00 | 1,169.00 | 128,000 |
| Apr 15, 2025 | 1,155.00 | 1,178.00 | 1,135.00 | 1,140.00 | 1,140.00 | 144,400 |
| Apr 14, 2025 | 1,107.00 | 1,145.00 | 1,103.00 | 1,140.00 | 1,140.00 | 214,300 |
| Apr 11, 2025 | 1,063.00 | 1,091.00 | 1,042.00 | 1,090.00 | 1,090.00 | 153,400 |
| Apr 10, 2025 | 1,100.00 | 1,105.00 | 1,072.00 | 1,093.00 | 1,093.00 | 262,800 |
| Apr 9, 2025 | 1,032.00 | 1,035.00 | 986.00 | 1,018.00 | 1,018.00 | 270,800 |
| Apr 8, 2025 | 1,050.00 | 1,079.00 | 1,032.00 | 1,062.00 | 1,062.00 | 282,800 |
| Apr 7, 2025 | 977.00 | 1,024.00 | 946.00 | 974.00 | 974.00 | 343,700 |
| Apr 4, 2025 | 1,080.00 | 1,104.00 | 1,012.00 | 1,082.00 | 1,082.00 | 514,300 |
| Apr 3, 2025 | 1,060.00 | 1,140.00 | 1,054.00 | 1,128.00 | 1,128.00 | 287,300 |
| Apr 2, 2025 | 1,170.00 | 1,200.00 | 1,111.00 | 1,142.00 | 1,142.00 | 531,700 |
| Apr 1, 2025 | 1,153.00 | 1,177.00 | 1,145.00 | 1,163.00 | 1,163.00 | 264,000 |
| Mar 31, 2025 | 1,104.00 | 1,133.00 | 1,087.00 | 1,111.00 | 1,111.00 | 264,800 |
| Mar 28, 2025 | 1,095.00 | 1,141.00 | 1,093.00 | 1,112.00 | 1,112.00 | 297,100 |
| Mar 27, 2025 | 1,068.00 | 1,094.00 | 1,055.00 | 1,085.00 | 1,085.00 | 265,200 |
| Mar 26, 2025 | 1,071.00 | 1,076.00 | 1,050.00 | 1,053.00 | 1,053.00 | 157,100 |
| Mar 25, 2025 | 1,039.00 | 1,069.00 | 1,032.00 | 1,058.00 | 1,058.00 | 281,700 |
| Mar 24, 2025 | 1,042.00 | 1,045.00 | 1,018.00 | 1,031.00 | 1,031.00 | 102,200 |
| Mar 21, 2025 | 1,033.00 | 1,048.00 | 1,033.00 | 1,038.00 | 1,038.00 | 59,200 |
| Mar 19, 2025 | 993.00 | 1,046.00 | 993.00 | 1,026.00 | 1,026.00 | 168,100 |
| Mar 18, 2025 | 998.00 | 1,000.00 | 990.00 | 992.00 | 992.00 | 19,100 |
| Mar 17, 2025 | 976.00 | 992.00 | 974.00 | 990.00 | 990.00 | 28,000 |
| Mar 14, 2025 | 975.00 | 983.00 | 965.00 | 965.00 | 965.00 | 42,400 |
| Mar 13, 2025 | 969.00 | 979.00 | 963.00 | 972.00 | 972.00 | 55,200 |
| Mar 12, 2025 | 975.00 | 978.00 | 958.00 | 964.00 | 964.00 | 153,300 |
| Mar 11, 2025 | 991.00 | 991.00 | 956.00 | 979.00 | 979.00 | 137,700 |
| Mar 10, 2025 | 983.00 | 1,017.00 | 981.00 | 1,000.00 | 1,000.00 | 76,100 |
| Mar 7, 2025 | 990.00 | 990.00 | 979.00 | 981.00 | 981.00 | 34,600 |
| Mar 6, 2025 | 1,000.00 | 1,000.00 | 985.00 | 994.00 | 994.00 | 53,100 |
| Mar 5, 2025 | 992.00 | 1,000.00 | 983.00 | 995.00 | 995.00 | 25,400 |
| Mar 4, 2025 | 1,005.00 | 1,006.00 | 981.00 | 994.00 | 994.00 | 72,500 |
| Mar 3, 2025 | 994.00 | 1,010.00 | 994.00 | 1,008.00 | 1,008.00 | 92,300 |
| Feb 28, 2025 | 984.00 | 1,000.00 | 967.00 | 979.00 | 979.00 | 92,200 |
| Feb 27, 2025 | 991.00 | 1,002.00 | 980.00 | 990.00 | 990.00 | 86,200 |
| Feb 26, 2025 | 977.00 | 995.00 | 967.00 | 991.00 | 991.00 | 94,000 |
| Feb 25, 2025 | 982.00 | 1,000.00 | 976.00 | 976.00 | 976.00 | 45,800 |
| Feb 21, 2025 | 962.00 | 1,003.00 | 962.00 | 997.00 | 997.00 | 127,500 |
| Feb 20, 2025 | 988.00 | 998.00 | 960.00 | 961.00 | 961.00 | 197,200 |
| Feb 19, 2025 | 994.00 | 1,012.00 | 989.00 | 989.00 | 989.00 | 77,600 |
| Feb 18, 2025 | 930.00 | 1,020.00 | 930.00 | 1,000.00 | 1,000.00 | 294,900 |
| Feb 17, 2025 | 925.00 | 932.00 | 924.00 | 929.00 | 929.00 | 61,200 |
| Feb 14, 2025 | 935.00 | 941.00 | 923.00 | 928.00 | 928.00 | 62,100 |
| Feb 13, 2025 | 928.00 | 943.00 | 928.00 | 943.00 | 943.00 | 68,800 |
| Feb 12, 2025 | 927.00 | 933.00 | 916.00 | 923.00 | 923.00 | 55,300 |
| Feb 10, 2025 | 893.00 | 940.00 | 878.00 | 935.00 | 935.00 | 323,800 |
| Feb 7, 2025 | 911.00 | 925.00 | 907.00 | 923.00 | 923.00 | 122,500 |
| Feb 6, 2025 | 900.00 | 909.00 | 893.00 | 906.00 | 906.00 | 99,700 |
| Feb 5, 2025 | 897.00 | 899.00 | 890.00 | 898.00 | 898.00 | 27,600 |
| Feb 4, 2025 | 894.00 | 898.00 | 887.00 | 895.00 | 895.00 | 57,300 |
| Feb 3, 2025 | 892.00 | 892.00 | 881.00 | 888.00 | 888.00 | 37,500 |
| Jan 31, 2025 | 896.00 | 899.00 | 887.00 | 893.00 | 893.00 | 67,300 |
| Jan 30, 2025 | 889.00 | 889.00 | 874.00 | 885.00 | 885.00 | 30,200 |
| Jan 29, 2025 | 885.00 | 890.00 | 882.00 | 889.00 | 889.00 | 70,100 |
| Jan 28, 2025 | 872.00 | 885.00 | 867.00 | 878.00 | 878.00 | 55,000 |
| Jan 27, 2025 | 851.00 | 876.00 | 846.00 | 872.00 | 872.00 | 97,500 |
| Jan 24, 2025 | 839.00 | 845.00 | 829.00 | 836.00 | 836.00 | 33,300 |
| Jan 23, 2025 | 844.00 | 847.00 | 836.00 | 839.00 | 839.00 | 39,800 |
| Jan 22, 2025 | 843.00 | 847.00 | 831.00 | 843.00 | 843.00 | 33,100 |
| Jan 21, 2025 | 860.00 | 863.00 | 838.00 | 840.00 | 840.00 | 104,900 |
| Jan 20, 2025 | 847.00 | 853.00 | 843.00 | 853.00 | 853.00 | 52,200 |
| Jan 17, 2025 | 840.00 | 848.00 | 833.00 | 841.00 | 841.00 | 45,400 |
| Jan 16, 2025 | 828.00 | 842.00 | 828.00 | 841.00 | 841.00 | 36,800 |
| Jan 15, 2025 | 826.00 | 826.00 | 818.00 | 821.00 | 821.00 | 16,500 |
| Jan 14, 2025 | 820.00 | 826.00 | 815.00 | 824.00 | 824.00 | 33,800 |
| Jan 10, 2025 | 822.00 | 826.00 | 820.00 | 823.00 | 823.00 | 16,300 |
| Jan 9, 2025 | 843.00 | 843.00 | 822.00 | 828.00 | 828.00 | 38,000 |
| Jan 8, 2025 | 848.00 | 848.00 | 838.00 | 843.00 | 843.00 | 37,500 |
| Jan 7, 2025 | 836.00 | 850.00 | 834.00 | 848.00 | 848.00 | 77,600 |
| Jan 6, 2025 | 839.00 | 844.00 | 833.00 | 836.00 | 836.00 | 36,800 |
| Dec 30, 2024 | 804.00 | 836.00 | 804.00 | 832.00 | 832.00 | 67,800 |
| Dec 27, 2024 | 809.00 | 809.00 | 801.00 | 804.00 | 804.00 | 24,300 |
| Dec 26, 2024 | 803.00 | 803.00 | 796.00 | 800.00 | 800.00 | 144,800 |
| Dec 25, 2024 | 807.00 | 809.00 | 802.00 | 803.00 | 803.00 | 45,700 |
| Dec 24, 2024 | 809.00 | 814.00 | 805.00 | 808.00 | 808.00 | 31,400 |
| Dec 23, 2024 | 819.00 | 819.00 | 807.00 | 808.00 | 808.00 | 30,100 |
| Dec 20, 2024 | 819.00 | 820.00 | 811.00 | 814.00 | 814.00 | 28,400 |
| Dec 19, 2024 | 807.00 | 814.00 | 807.00 | 810.00 | 810.00 | 11,000 |
| Dec 18, 2024 | 818.00 | 820.00 | 812.00 | 813.00 | 813.00 | 12,100 |
| Dec 17, 2024 | 822.00 | 822.00 | 812.00 | 818.00 | 818.00 | 17,000 |
| Dec 16, 2024 | 820.00 | 825.00 | 812.00 | 816.00 | 816.00 | 32,100 |
| Dec 13, 2024 | 817.00 | 818.00 | 808.00 | 810.00 | 810.00 | 25,300 |
| Dec 12, 2024 | 830.00 | 830.00 | 818.00 | 820.00 | 820.00 | 12,200 |
| Dec 11, 2024 | 824.00 | 825.00 | 817.00 | 824.00 | 824.00 | 7,400 |
| Dec 10, 2024 | 820.00 | 828.00 | 810.00 | 824.00 | 824.00 | 31,800 |
| Dec 9, 2024 | 820.00 | 825.00 | 814.00 | 816.00 | 816.00 | 86,700 |
| Dec 6, 2024 | 825.00 | 825.00 | 812.00 | 812.00 | 812.00 | 9,800 |
| Dec 5, 2024 | 830.00 | 830.00 | 821.00 | 822.00 | 822.00 | 11,000 |
| Dec 4, 2024 | 833.00 | 833.00 | 819.00 | 823.00 | 823.00 | 62,900 |
| Dec 3, 2024 | 827.00 | 838.00 | 817.00 | 834.00 | 834.00 | 68,000 |
| Dec 2, 2024 | 804.00 | 827.00 | 795.00 | 823.00 | 823.00 | 82,600 |
| Nov 29, 2024 | 811.00 | 816.00 | 803.00 | 808.00 | 808.00 | 20,000 |
| Nov 28, 2024 | 789.00 | 808.00 | 785.00 | 808.00 | 808.00 | 33,300 |
| Nov 27, 2024 | 800.00 | 800.00 | 784.00 | 788.00 | 788.00 | 24,300 |
| Nov 26, 2024 | 804.00 | 810.00 | 797.00 | 798.00 | 798.00 | 24,500 |
| Nov 25, 2024 | 810.00 | 810.00 | 798.00 | 800.00 | 800.00 | 40,500 |
| Nov 22, 2024 | 803.00 | 816.00 | 803.00 | 807.00 | 807.00 | 24,100 |
| Nov 21, 2024 | 803.00 | 805.00 | 798.00 | 800.00 | 800.00 | 17,600 |
| Nov 20, 2024 | 800.00 | 807.00 | 797.00 | 797.00 | 797.00 | 12,900 |
| Nov 19, 2024 | 787.00 | 806.00 | 787.00 | 805.00 | 805.00 | 51,100 |
| Nov 18, 2024 | 782.00 | 785.00 | 763.00 | 785.00 | 785.00 | 55,900 |
| Nov 15, 2024 | 771.00 | 782.00 | 765.00 | 782.00 | 782.00 | 50,400 |
| Nov 14, 2024 | 771.00 | 782.00 | 761.00 | 773.00 | 773.00 | 40,200 |
| Nov 13, 2024 | 767.00 | 777.00 | 766.00 | 770.00 | 770.00 | 43,700 |
| Nov 12, 2024 | 780.00 | 780.00 | 766.00 | 772.00 | 772.00 | 78,800 |
| Nov 11, 2024 | 805.00 | 810.00 | 774.00 | 778.00 | 778.00 | 235,000 |
| Nov 8, 2024 | 764.00 | 776.00 | 758.00 | 776.00 | 776.00 | 92,900 |
| Nov 7, 2024 | 759.00 | 766.00 | 755.00 | 766.00 | 766.00 | 38,300 |
| Nov 6, 2024 | 751.00 | 760.00 | 749.00 | 756.00 | 756.00 | 29,800 |
| Nov 5, 2024 | 736.00 | 758.00 | 736.00 | 751.00 | 751.00 | 27,300 |
| Nov 1, 2024 | 739.00 | 739.00 | 732.00 | 734.00 | 734.00 | 22,400 |
| Oct 31, 2024 | 745.00 | 751.00 | 743.00 | 746.00 | 746.00 | 8,900 |
| Oct 30, 2024 | 755.00 | 755.00 | 742.00 | 745.00 | 745.00 | 27,600 |
| Oct 29, 2024 | 740.00 | 760.00 | 731.00 | 755.00 | 755.00 | 35,500 |
| Oct 28, 2024 | 718.00 | 745.00 | 718.00 | 740.00 | 740.00 | 21,600 |
| Oct 25, 2024 | 738.00 | 738.00 | 721.00 | 725.00 | 725.00 | 14,700 |
| Oct 24, 2024 | 730.00 | 736.00 | 725.00 | 736.00 | 736.00 | 21,900 |
| Oct 23, 2024 | 752.00 | 752.00 | 734.00 | 736.00 | 736.00 | 38,400 |
| Oct 22, 2024 | 761.00 | 761.00 | 752.00 | 752.00 | 752.00 | 31,400 |
| Oct 21, 2024 | 760.00 | 760.00 | 756.00 | 759.00 | 759.00 | 13,700 |
| Oct 18, 2024 | 760.00 | 764.00 | 757.00 | 759.00 | 759.00 | 25,900 |
| Oct 17, 2024 | 760.00 | 763.00 | 753.00 | 760.00 | 760.00 | 15,600 |
| Oct 16, 2024 | 755.00 | 760.00 | 752.00 | 756.00 | 756.00 | 9,700 |
| Oct 15, 2024 | 760.00 | 765.00 | 760.00 | 760.00 | 760.00 | 7,500 |
| Oct 11, 2024 | 760.00 | 764.00 | 759.00 | 760.00 | 760.00 | 32,600 |
| Oct 10, 2024 | 765.00 | 768.00 | 755.00 | 760.00 | 760.00 | 15,000 |
| Oct 9, 2024 | 760.00 | 764.00 | 755.00 | 760.00 | 760.00 | 12,300 |
| Oct 8, 2024 | 759.00 | 764.00 | 750.00 | 760.00 | 760.00 | 15,700 |
| Oct 7, 2024 | 764.00 | 769.00 | 760.00 | 760.00 | 760.00 | 9,500 |
| Oct 4, 2024 | 762.00 | 769.00 | 757.00 | 764.00 | 764.00 | 4,300 |
| Oct 3, 2024 | 771.00 | 771.00 | 758.00 | 760.00 | 760.00 | 15,800 |
| Oct 2, 2024 | 763.00 | 771.00 | 757.00 | 760.00 | 760.00 | 21,400 |
| Oct 1, 2024 | 769.00 | 769.00 | 757.00 | 765.00 | 765.00 | 14,900 |
| Sep 30, 2024 | 769.00 | 784.00 | 745.00 | 757.00 | 757.00 | 62,900 |
| Sep 27, 2024 | 7 Dividend | |||||
| Sep 27, 2024 | 755.00 | 785.00 | 751.00 | 784.00 | 784.00 | 87,500 |
| Sep 26, 2024 | 749.00 | 756.00 | 748.00 | 749.00 | 742.00 | 15,800 |
| Sep 25, 2024 | 740.00 | 749.00 | 739.00 | 745.00 | 738.04 | 29,700 |
| Sep 24, 2024 | 746.00 | 749.00 | 734.00 | 746.00 | 739.03 | 25,700 |
| Sep 20, 2024 | 749.00 | 749.00 | 732.00 | 739.00 | 732.09 | 27,500 |
| Sep 19, 2024 | 735.00 | 743.00 | 723.00 | 738.00 | 731.10 | 30,200 |
| Sep 18, 2024 | 724.00 | 725.00 | 712.00 | 722.00 | 715.25 | 21,800 |
| Sep 17, 2024 | 737.00 | 737.00 | 702.00 | 715.00 | 708.32 | 45,400 |
| Sep 13, 2024 | 732.00 | 737.00 | 723.00 | 728.00 | 721.20 | 15,000 |
| Sep 12, 2024 | 735.00 | 745.00 | 730.00 | 735.00 | 728.13 | 34,900 |
| Sep 11, 2024 | 740.00 | 740.00 | 711.00 | 725.00 | 718.22 | 31,300 |
| Sep 10, 2024 | 737.00 | 739.00 | 729.00 | 737.00 | 730.11 | 7,900 |
| Sep 9, 2024 | 709.00 | 733.00 | 707.00 | 728.00 | 721.20 | 44,700 |
| Sep 6, 2024 | 747.00 | 747.00 | 720.00 | 724.00 | 717.23 | 66,000 |
| Sep 5, 2024 | 739.00 | 756.00 | 739.00 | 746.00 | 739.03 | 28,800 |
| Sep 4, 2024 | 751.00 | 760.00 | 741.00 | 747.00 | 740.02 | 62,200 |
| Sep 3, 2024 | 768.00 | 775.00 | 765.00 | 770.00 | 762.80 | 51,300 |
| Sep 2, 2024 | 784.00 | 788.00 | 767.00 | 767.00 | 759.83 | 82,500 |
| Aug 30, 2024 | 797.00 | 800.00 | 779.00 | 783.00 | 775.68 | 27,100 |
| Aug 29, 2024 | 787.00 | 800.00 | 779.00 | 793.00 | 785.59 | 28,900 |
| Aug 28, 2024 | 795.00 | 797.00 | 787.00 | 787.00 | 779.64 | 12,800 |
| Aug 27, 2024 | 790.00 | 803.00 | 789.00 | 797.00 | 789.55 | 14,700 |
| Aug 26, 2024 | 800.00 | 803.00 | 792.00 | 795.00 | 787.57 | 20,300 |
| Aug 23, 2024 | 776.00 | 803.00 | 773.00 | 800.00 | 792.52 | 44,500 |
| Aug 22, 2024 | 789.00 | 789.00 | 775.00 | 782.00 | 774.69 | 27,900 |
| Aug 21, 2024 | 784.00 | 784.00 | 778.00 | 780.00 | 772.71 | 20,000 |
| Aug 20, 2024 | 788.00 | 793.00 | 781.00 | 791.00 | 783.61 | 19,500 |
| Aug 19, 2024 | 783.00 | 798.00 | 767.00 | 774.00 | 766.77 | 67,600 |
| Aug 16, 2024 | 794.00 | 794.00 | 780.00 | 783.00 | 775.68 | 73,000 |
| Aug 15, 2024 | 751.00 | 787.00 | 751.00 | 779.00 | 771.72 | 70,600 |
| Aug 14, 2024 | 752.00 | 753.00 | 734.00 | 740.00 | 733.08 | 53,100 |
| Aug 13, 2024 | 744.00 | 753.00 | 734.00 | 747.00 | 740.02 | 44,100 |
| Aug 9, 2024 | 754.00 | 754.00 | 721.00 | 731.00 | 724.17 | 76,000 |
| Aug 8, 2024 | 720.00 | 769.00 | 720.00 | 739.00 | 732.09 | 145,200 |
| Aug 7, 2024 | 667.00 | 735.00 | 660.00 | 718.00 | 711.29 | 307,500 |
| Aug 6, 2024 | 660.00 | 690.00 | 652.00 | 677.00 | 670.67 | 141,900 |
| Aug 5, 2024 | 740.00 | 741.00 | 630.00 | 630.00 | 624.11 | 184,900 |
| Aug 2, 2024 | 791.00 | 791.00 | 750.00 | 780.00 | 772.71 | 151,600 |
| Aug 1, 2024 | 845.00 | 845.00 | 813.00 | 814.00 | 806.39 | 86,700 |
| Jul 31, 2024 | 833.00 | 850.00 | 825.00 | 850.00 | 842.06 | 49,900 |
| Jul 30, 2024 | 846.00 | 846.00 | 831.00 | 831.00 | 823.23 | 57,900 |
| Jul 29, 2024 | 851.00 | 854.00 | 841.00 | 842.00 | 834.13 | 45,600 |
| Jul 26, 2024 | 849.00 | 857.00 | 846.00 | 852.00 | 844.04 | 30,000 |
| Jul 25, 2024 | 860.00 | 860.00 | 843.00 | 848.00 | 840.07 | 56,900 |
| Jul 24, 2024 | 866.00 | 879.00 | 861.00 | 875.00 | 866.82 | 67,900 |
| Jul 23, 2024 | 849.00 | 864.00 | 849.00 | 861.00 | 852.95 | 64,000 |
| Jul 22, 2024 | 854.00 | 854.00 | 843.00 | 846.00 | 838.09 | 55,300 |
| Jul 19, 2024 | 847.00 | 852.00 | 844.00 | 847.00 | 839.08 | 37,800 |
| Jul 18, 2024 | 848.00 | 850.00 | 842.00 | 846.00 | 838.09 | 20,000 |
| Jul 17, 2024 | 840.00 | 854.00 | 840.00 | 850.00 | 842.06 | 39,500 |
| Jul 16, 2024 | 832.00 | 842.00 | 832.00 | 838.00 | 830.17 | 35,500 |
| Jul 12, 2024 | 817.00 | 830.00 | 816.00 | 829.00 | 821.25 | 34,500 |
| Jul 11, 2024 | 819.00 | 832.00 | 815.00 | 825.00 | 817.29 | 50,900 |
| Jul 10, 2024 | 819.00 | 825.00 | 815.00 | 815.00 | 807.38 | 21,600 |
| Jul 9, 2024 | 815.00 | 823.00 | 811.00 | 818.00 | 810.36 | 32,600 |
| Jul 8, 2024 | 822.00 | 823.00 | 816.00 | 818.00 | 810.36 | 17,800 |
| Jul 5, 2024 | 807.00 | 815.00 | 805.00 | 815.00 | 807.38 | 25,100 |
| Jul 4, 2024 | 803.00 | 809.00 | 802.00 | 807.00 | 799.46 | 7,000 |
| Jul 3, 2024 | 809.00 | 809.00 | 796.00 | 802.00 | 794.50 | 51,000 |
| Jul 2, 2024 | 816.00 | 818.00 | 810.00 | 810.00 | 802.43 | 33,100 |
| Jul 1, 2024 | 826.00 | 827.00 | 814.00 | 816.00 | 808.37 | 22,600 |
| Jun 28, 2024 | 820.00 | 822.00 | 813.00 | 820.00 | 812.34 | 18,400 |
| Jun 27, 2024 | 816.00 | 821.00 | 816.00 | 820.00 | 812.34 | 10,900 |
| Jun 26, 2024 | 824.00 | 827.00 | 813.00 | 813.00 | 805.40 | 29,100 |
| Jun 25, 2024 | 829.00 | 829.00 | 815.00 | 817.00 | 809.36 | 50,100 |
| Jun 24, 2024 | 827.00 | 832.00 | 818.00 | 823.00 | 815.31 | 20,500 |
| Jun 21, 2024 | 834.00 | 834.00 | 814.00 | 822.00 | 814.32 | 32,600 |
| Jun 20, 2024 | 830.00 | 845.00 | 820.00 | 824.00 | 816.30 | 32,200 |
| Jun 19, 2024 | 823.00 | 832.00 | 817.00 | 827.00 | 819.27 | 36,400 |
| Jun 18, 2024 | 803.00 | 815.00 | 803.00 | 808.00 | 800.45 | 24,000 |
| Jun 17, 2024 | 807.00 | 807.00 | 790.00 | 791.00 | 783.61 | 10,000 |
| Jun 14, 2024 | 790.00 | 808.00 | 790.00 | 806.00 | 798.47 | 17,700 |
| Jun 13, 2024 | 793.00 | 797.00 | 788.00 | 790.00 | 782.62 | 13,400 |
| Jun 12, 2024 | 793.00 | 798.00 | 789.00 | 793.00 | 785.59 | 11,400 |
| Jun 11, 2024 | 795.00 | 801.00 | 791.00 | 792.00 | 784.60 | 10,000 |
| Jun 10, 2024 | 797.00 | 803.00 | 792.00 | 792.00 | 784.60 | 18,000 |
| Jun 7, 2024 | 800.00 | 802.00 | 789.00 | 790.00 | 782.62 | 18,400 |
| Jun 6, 2024 | 802.00 | 806.00 | 789.00 | 796.00 | 788.56 | 44,800 |
| Jun 5, 2024 | 820.00 | 820.00 | 800.00 | 800.00 | 792.52 | 30,000 |
| Jun 4, 2024 | 819.00 | 836.00 | 819.00 | 825.00 | 817.29 | 37,900 |
| Jun 3, 2024 | 830.00 | 830.00 | 822.00 | 828.00 | 820.26 | 23,000 |
| May 31, 2024 | 817.00 | 828.00 | 813.00 | 828.00 | 820.26 | 15,700 |
| May 30, 2024 | 810.00 | 818.00 | 805.00 | 809.00 | 801.44 | 49,900 |
| May 29, 2024 | 829.00 | 830.00 | 815.00 | 818.00 | 810.36 | 43,300 |
| May 28, 2024 | 837.00 | 838.00 | 828.00 | 828.00 | 820.26 | 26,000 |
| May 27, 2024 | 849.00 | 856.00 | 836.00 | 836.00 | 828.19 | 28,300 |
| May 24, 2024 | 838.00 | 843.00 | 833.00 | 837.00 | 829.18 | 26,400 |
| May 23, 2024 | 863.00 | 863.00 | 847.00 | 849.00 | 841.07 | 22,200 |
| May 22, 2024 | 857.00 | 861.00 | 838.00 | 857.00 | 848.99 | 68,200 |
| May 21, 2024 | 862.00 | 873.00 | 856.00 | 856.00 | 848.00 | 61,900 |
| May 20, 2024 | 852.00 | 867.00 | 852.00 | 862.00 | 853.94 | 50,700 |
| May 17, 2024 | 843.00 | 854.00 | 842.00 | 852.00 | 844.04 | 28,500 |
| May 16, 2024 | 862.00 | 862.00 | 838.00 | 840.00 | 832.15 | 43,700 |
| May 15, 2024 | 880.00 | 886.00 | 855.00 | 855.00 | 847.01 | 89,800 |
| May 14, 2024 | 892.00 | 892.00 | 875.00 | 880.00 | 871.78 | 36,600 |
| May 13, 2024 | 892.00 | 899.00 | 878.00 | 886.00 | 877.72 | 49,900 |
| May 10, 2024 | 890.00 | 920.00 | 878.00 | 899.00 | 890.60 | 279,100 |
| May 9, 2024 | 879.00 | 879.00 | 841.00 | 856.00 | 848.00 | 129,400 |
| May 8, 2024 | 874.00 | 882.00 | 870.00 | 872.00 | 863.85 | 35,000 |
| May 7, 2024 | 866.00 | 880.00 | 859.00 | 880.00 | 871.78 | 48,800 |
| May 2, 2024 | 858.00 | 872.00 | 854.00 | 863.00 | 854.93 | 74,400 |
| May 1, 2024 | 853.00 | 866.00 | 850.00 | 858.00 | 849.98 | 24,500 |
| Apr 30, 2024 | 855.00 | 870.00 | 853.00 | 865.00 | 856.92 | 53,200 |
Related Tickers
8914.T Arealink Co., Ltd.
2,112.00
-1.31%
3486.T Global Link Management Inc.
1,916.00
+0.31%
3245.T Dear Life Co.,Ltd.
1,104.00
+1.38%
EIK.IC Eik fasteignafélag hf.
12.40
-2.36%
8881.T NISSHIN GROUP HOLDINGS Company, Limited
514.00
+1.38%
MALLPLAZA.SN Plaza S.A.
2,205.20
-1.33%
3316.HK Binjiang Service Group Co. Ltd.
25.500
+3.24%
CENCOMALLS.SN CENCOSUD SHOPPING SA
2,124.90
+2.65%