Tokyo - Delayed Quote JPY
NISSHIN GROUP HOLDINGS Company, Limited (8881.T)
514.00
+7.00
+(1.38%)
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 | 513.00 | 518.00 | 511.00 | 514.00 | 514.00 | 58,100 |
| Apr 25, 2025 | 503.00 | 512.00 | 503.00 | 507.00 | 507.00 | 70,600 |
| Apr 24, 2025 | 509.00 | 509.00 | 502.00 | 503.00 | 503.00 | 42,600 |
| Apr 23, 2025 | 509.00 | 510.00 | 505.00 | 509.00 | 509.00 | 47,000 |
| Apr 22, 2025 | 490.00 | 503.00 | 490.00 | 501.00 | 501.00 | 62,600 |
| Apr 21, 2025 | 496.00 | 497.00 | 491.00 | 493.00 | 493.00 | 49,300 |
| Apr 18, 2025 | 494.00 | 498.00 | 493.00 | 497.00 | 497.00 | 47,200 |
| Apr 17, 2025 | 487.00 | 493.00 | 484.00 | 491.00 | 491.00 | 36,800 |
| Apr 16, 2025 | 494.00 | 495.00 | 483.00 | 486.00 | 486.00 | 54,600 |
| Apr 15, 2025 | 495.00 | 496.00 | 491.00 | 492.00 | 492.00 | 43,900 |
| Apr 14, 2025 | 485.00 | 493.00 | 483.00 | 493.00 | 493.00 | 62,100 |
| Apr 11, 2025 | 472.00 | 488.00 | 463.00 | 483.00 | 483.00 | 111,400 |
| Apr 10, 2025 | 494.00 | 494.00 | 480.00 | 485.00 | 485.00 | 129,400 |
| Apr 9, 2025 | 468.00 | 471.00 | 458.00 | 465.00 | 465.00 | 151,600 |
| Apr 8, 2025 | 474.00 | 485.00 | 472.00 | 476.00 | 476.00 | 215,100 |
| Apr 7, 2025 | 453.00 | 461.00 | 440.00 | 450.00 | 450.00 | 531,000 |
| Apr 4, 2025 | 499.00 | 500.00 | 479.00 | 488.00 | 488.00 | 319,300 |
| Apr 3, 2025 | 503.00 | 510.00 | 500.00 | 509.00 | 509.00 | 140,900 |
| Apr 2, 2025 | 521.00 | 524.00 | 514.00 | 517.00 | 517.00 | 71,600 |
| Apr 1, 2025 | 533.00 | 533.00 | 519.00 | 520.00 | 520.00 | 1,532,100 |
| Mar 31, 2025 | 522.00 | 525.00 | 512.00 | 513.00 | 513.00 | 136,900 |
| Mar 28, 2025 | 23 Dividend | |||||
| Mar 28, 2025 | 526.00 | 536.00 | 521.00 | 528.00 | 528.00 | 465,900 |
| Mar 27, 2025 | 548.00 | 551.00 | 544.00 | 550.00 | 527.00 | 511,300 |
| Mar 26, 2025 | 542.00 | 552.00 | 541.00 | 552.00 | 528.92 | 150,800 |
| Mar 25, 2025 | 542.00 | 544.00 | 539.00 | 543.00 | 520.29 | 118,000 |
| Mar 24, 2025 | 550.00 | 551.00 | 541.00 | 542.00 | 519.33 | 187,100 |
| Mar 21, 2025 | 544.00 | 552.00 | 544.00 | 549.00 | 526.04 | 136,600 |
| Mar 19, 2025 | 548.00 | 549.00 | 544.00 | 544.00 | 521.25 | 72,500 |
| Mar 18, 2025 | 545.00 | 550.00 | 544.00 | 548.00 | 525.08 | 109,500 |
| Mar 17, 2025 | 546.00 | 549.00 | 543.00 | 546.00 | 523.17 | 131,800 |
| Mar 14, 2025 | 537.00 | 547.00 | 537.00 | 544.00 | 521.25 | 93,100 |
| Mar 13, 2025 | 540.00 | 544.00 | 540.00 | 543.00 | 520.29 | 38,400 |
| Mar 12, 2025 | 537.00 | 539.00 | 532.00 | 539.00 | 516.46 | 62,200 |
| Mar 11, 2025 | 535.00 | 538.00 | 529.00 | 538.00 | 515.50 | 158,600 |
| Mar 10, 2025 | 547.00 | 548.00 | 538.00 | 541.00 | 518.38 | 223,300 |
| Mar 7, 2025 | 546.00 | 547.00 | 539.00 | 546.00 | 523.17 | 240,300 |
| Mar 6, 2025 | 550.00 | 555.00 | 550.00 | 552.00 | 528.92 | 157,300 |
| Mar 5, 2025 | 551.00 | 553.00 | 549.00 | 551.00 | 527.96 | 57,300 |
| Mar 4, 2025 | 555.00 | 559.00 | 548.00 | 550.00 | 527.00 | 136,600 |
| Mar 3, 2025 | 546.00 | 555.00 | 546.00 | 550.00 | 527.00 | 93,300 |
| Feb 28, 2025 | 540.00 | 543.00 | 536.00 | 540.00 | 517.42 | 82,900 |
| Feb 27, 2025 | 528.00 | 541.00 | 528.00 | 539.00 | 516.46 | 206,100 |
| Feb 26, 2025 | 536.00 | 536.00 | 528.00 | 531.00 | 508.79 | 251,500 |
| Feb 25, 2025 | 526.00 | 537.00 | 526.00 | 535.00 | 512.63 | 243,400 |
| Feb 21, 2025 | 530.00 | 532.00 | 526.00 | 529.00 | 506.88 | 224,600 |
| Feb 20, 2025 | 540.00 | 542.00 | 533.00 | 534.00 | 511.67 | 217,400 |
| Feb 19, 2025 | 542.00 | 545.00 | 539.00 | 543.00 | 520.29 | 68,400 |
| Feb 18, 2025 | 547.00 | 547.00 | 540.00 | 544.00 | 521.25 | 62,000 |
| Feb 17, 2025 | 545.00 | 549.00 | 541.00 | 548.00 | 525.08 | 64,500 |
| Feb 14, 2025 | 540.00 | 544.00 | 539.00 | 543.00 | 520.29 | 61,200 |
| Feb 13, 2025 | 533.00 | 538.00 | 530.00 | 538.00 | 515.50 | 90,500 |
| Feb 12, 2025 | 534.00 | 534.00 | 528.00 | 528.00 | 505.92 | 61,700 |
| Feb 10, 2025 | 530.00 | 532.00 | 527.00 | 529.00 | 506.88 | 99,400 |
| Feb 7, 2025 | 534.00 | 535.00 | 528.00 | 532.00 | 509.75 | 108,100 |
| Feb 6, 2025 | 528.00 | 534.00 | 528.00 | 531.00 | 508.79 | 43,200 |
| Feb 5, 2025 | 522.00 | 530.00 | 522.00 | 525.00 | 503.05 | 52,400 |
| Feb 4, 2025 | 527.00 | 528.00 | 522.00 | 522.00 | 500.17 | 72,000 |
| Feb 3, 2025 | 524.00 | 524.00 | 519.00 | 521.00 | 499.21 | 91,800 |
| Jan 31, 2025 | 531.00 | 531.00 | 525.00 | 526.00 | 504.00 | 62,800 |
| Jan 30, 2025 | 529.00 | 531.00 | 525.00 | 529.00 | 506.88 | 56,400 |
| Jan 29, 2025 | 530.00 | 532.00 | 529.00 | 530.00 | 507.84 | 66,800 |
| Jan 28, 2025 | 523.00 | 533.00 | 523.00 | 529.00 | 506.88 | 63,000 |
| Jan 27, 2025 | 523.00 | 528.00 | 522.00 | 527.00 | 504.96 | 58,100 |
| Jan 24, 2025 | 518.00 | 521.00 | 512.00 | 518.00 | 496.34 | 75,600 |
| Jan 23, 2025 | 520.00 | 520.00 | 516.00 | 518.00 | 496.34 | 32,800 |
| Jan 22, 2025 | 518.00 | 522.00 | 517.00 | 520.00 | 498.25 | 42,300 |
| Jan 21, 2025 | 519.00 | 520.00 | 516.00 | 518.00 | 496.34 | 51,300 |
| Jan 20, 2025 | 519.00 | 520.00 | 517.00 | 518.00 | 496.34 | 51,700 |
| Jan 17, 2025 | 517.00 | 517.00 | 511.00 | 514.00 | 492.51 | 44,300 |
| Jan 16, 2025 | 519.00 | 521.00 | 515.00 | 515.00 | 493.46 | 45,000 |
| Jan 15, 2025 | 515.00 | 519.00 | 514.00 | 518.00 | 496.34 | 52,700 |
| Jan 14, 2025 | 519.00 | 519.00 | 512.00 | 514.00 | 492.51 | 100,300 |
| Jan 10, 2025 | 524.00 | 524.00 | 518.00 | 519.00 | 497.30 | 66,000 |
| Jan 9, 2025 | 526.00 | 527.00 | 523.00 | 523.00 | 501.13 | 70,400 |
| Jan 8, 2025 | 530.00 | 532.00 | 528.00 | 528.00 | 505.92 | 52,500 |
| Jan 7, 2025 | 535.00 | 536.00 | 530.00 | 531.00 | 508.79 | 73,400 |
| Jan 6, 2025 | 535.00 | 537.00 | 532.00 | 534.00 | 511.67 | 106,900 |
| Dec 30, 2024 | 540.00 | 540.00 | 532.00 | 534.00 | 511.67 | 112,200 |
| Dec 27, 2024 | 538.00 | 539.00 | 534.00 | 538.00 | 515.50 | 69,700 |
| Dec 26, 2024 | 527.00 | 535.00 | 527.00 | 535.00 | 512.63 | 55,600 |
| Dec 25, 2024 | 528.00 | 529.00 | 523.00 | 529.00 | 506.88 | 65,400 |
| Dec 24, 2024 | 523.00 | 527.00 | 521.00 | 526.00 | 504.00 | 41,000 |
| Dec 23, 2024 | 518.00 | 524.00 | 517.00 | 523.00 | 501.13 | 42,600 |
| Dec 20, 2024 | 524.00 | 524.00 | 517.00 | 519.00 | 497.30 | 55,600 |
| Dec 19, 2024 | 518.00 | 522.00 | 517.00 | 522.00 | 500.17 | 46,800 |
| Dec 18, 2024 | 523.00 | 523.00 | 519.00 | 520.00 | 498.25 | 29,800 |
| Dec 17, 2024 | 524.00 | 524.00 | 521.00 | 521.00 | 499.21 | 25,000 |
| Dec 16, 2024 | 524.00 | 525.00 | 522.00 | 524.00 | 502.09 | 32,600 |
| Dec 13, 2024 | 522.00 | 526.00 | 522.00 | 524.00 | 502.09 | 33,700 |
| Dec 12, 2024 | 527.00 | 529.00 | 520.00 | 525.00 | 503.05 | 89,600 |
| Dec 11, 2024 | 526.00 | 526.00 | 523.00 | 524.00 | 502.09 | 28,600 |
| Dec 10, 2024 | 529.00 | 529.00 | 523.00 | 523.00 | 501.13 | 28,400 |
| Dec 9, 2024 | 526.00 | 529.00 | 525.00 | 527.00 | 504.96 | 38,500 |
| Dec 6, 2024 | 530.00 | 530.00 | 523.00 | 528.00 | 505.92 | 23,200 |
| Dec 5, 2024 | 528.00 | 530.00 | 526.00 | 528.00 | 505.92 | 44,700 |
| Dec 4, 2024 | 529.00 | 530.00 | 517.00 | 523.00 | 501.13 | 76,800 |
| Dec 3, 2024 | 530.00 | 537.00 | 526.00 | 528.00 | 505.92 | 81,200 |
| Dec 2, 2024 | 524.00 | 530.00 | 524.00 | 529.00 | 506.88 | 98,500 |
| Nov 29, 2024 | 520.00 | 524.00 | 516.00 | 516.00 | 494.42 | 107,500 |
| Nov 28, 2024 | 510.00 | 520.00 | 510.00 | 520.00 | 498.25 | 56,800 |
| Nov 27, 2024 | 515.00 | 515.00 | 506.00 | 510.00 | 488.67 | 54,000 |
| Nov 26, 2024 | 512.00 | 518.00 | 512.00 | 518.00 | 496.34 | 63,300 |
| Nov 25, 2024 | 514.00 | 514.00 | 508.00 | 508.00 | 486.76 | 47,400 |
| Nov 22, 2024 | 505.00 | 511.00 | 505.00 | 509.00 | 487.71 | 45,800 |
| Nov 21, 2024 | 505.00 | 507.00 | 502.00 | 506.00 | 484.84 | 42,100 |
| Nov 20, 2024 | 506.00 | 508.00 | 502.00 | 503.00 | 481.97 | 40,700 |
| Nov 19, 2024 | 503.00 | 506.00 | 501.00 | 505.00 | 483.88 | 42,000 |
| Nov 18, 2024 | 501.00 | 504.00 | 500.00 | 500.00 | 479.09 | 55,800 |
| Nov 15, 2024 | 505.00 | 505.00 | 501.00 | 501.00 | 480.05 | 32,300 |
| Nov 14, 2024 | 505.00 | 507.00 | 502.00 | 502.00 | 481.01 | 30,700 |
| Nov 13, 2024 | 508.00 | 510.00 | 503.00 | 505.00 | 483.88 | 77,300 |
| Nov 12, 2024 | 508.00 | 517.00 | 508.00 | 509.00 | 487.71 | 56,800 |
| Nov 11, 2024 | 510.00 | 513.00 | 508.00 | 510.00 | 488.67 | 46,000 |
| Nov 8, 2024 | 515.00 | 518.00 | 507.00 | 512.00 | 490.59 | 66,200 |
| Nov 7, 2024 | 506.00 | 515.00 | 505.00 | 515.00 | 493.46 | 105,700 |
| Nov 6, 2024 | 505.00 | 511.00 | 504.00 | 506.00 | 484.84 | 56,100 |
| Nov 5, 2024 | 503.00 | 506.00 | 501.00 | 501.00 | 480.05 | 24,100 |
| Nov 1, 2024 | 499.00 | 506.00 | 498.00 | 502.00 | 481.01 | 42,700 |
| Oct 31, 2024 | 501.00 | 505.00 | 499.00 | 500.00 | 479.09 | 43,100 |
| Oct 30, 2024 | 502.00 | 505.00 | 499.00 | 499.00 | 478.13 | 104,100 |
| Oct 29, 2024 | 498.00 | 502.00 | 498.00 | 502.00 | 481.01 | 33,100 |
| Oct 28, 2024 | 492.00 | 500.00 | 492.00 | 498.00 | 477.17 | 33,700 |
| Oct 25, 2024 | 495.00 | 496.00 | 490.00 | 492.00 | 471.43 | 62,000 |
| Oct 24, 2024 | 495.00 | 500.00 | 493.00 | 498.00 | 477.17 | 76,700 |
| Oct 23, 2024 | 500.00 | 501.00 | 496.00 | 496.00 | 475.26 | 26,400 |
| Oct 22, 2024 | 501.00 | 502.00 | 497.00 | 499.00 | 478.13 | 58,500 |
| Oct 21, 2024 | 505.00 | 505.00 | 501.00 | 501.00 | 480.05 | 30,300 |
| Oct 18, 2024 | 501.00 | 503.00 | 500.00 | 501.00 | 480.05 | 15,100 |
| Oct 17, 2024 | 500.00 | 505.00 | 500.00 | 502.00 | 481.01 | 17,900 |
| Oct 16, 2024 | 500.00 | 507.00 | 499.00 | 500.00 | 479.09 | 58,200 |
| Oct 15, 2024 | 503.00 | 504.00 | 499.00 | 501.00 | 480.05 | 30,100 |
| Oct 11, 2024 | 499.00 | 500.00 | 495.00 | 498.00 | 477.17 | 33,600 |
| Oct 10, 2024 | 497.00 | 499.00 | 495.00 | 497.00 | 476.22 | 24,200 |
| Oct 9, 2024 | 498.00 | 501.00 | 496.00 | 498.00 | 477.17 | 42,300 |
| Oct 8, 2024 | 502.00 | 504.00 | 497.00 | 497.00 | 476.22 | 42,100 |
| Oct 7, 2024 | 510.00 | 510.00 | 504.00 | 505.00 | 483.88 | 35,300 |
| Oct 4, 2024 | 505.00 | 508.00 | 503.00 | 507.00 | 485.80 | 25,700 |
| Oct 3, 2024 | 505.00 | 507.00 | 501.00 | 501.00 | 480.05 | 42,800 |
| Oct 2, 2024 | 495.00 | 501.00 | 495.00 | 498.00 | 477.17 | 56,300 |
| Oct 1, 2024 | 498.00 | 501.00 | 494.00 | 498.00 | 477.17 | 82,200 |
| Sep 30, 2024 | 495.00 | 502.00 | 491.00 | 495.00 | 474.30 | 102,500 |
| Sep 27, 2024 | 512.00 | 513.00 | 505.00 | 509.00 | 487.71 | 52,700 |
| Sep 26, 2024 | 504.00 | 511.00 | 502.00 | 507.00 | 485.80 | 116,100 |
| Sep 25, 2024 | 500.00 | 503.00 | 495.00 | 500.00 | 479.09 | 38,900 |
| Sep 24, 2024 | 504.00 | 504.00 | 498.00 | 498.00 | 477.17 | 116,500 |
| Sep 20, 2024 | 502.00 | 503.00 | 493.00 | 493.00 | 472.38 | 106,400 |
| Sep 19, 2024 | 499.00 | 501.00 | 496.00 | 499.00 | 478.13 | 75,400 |
| Sep 18, 2024 | 493.00 | 497.00 | 491.00 | 497.00 | 476.22 | 86,100 |
| Sep 17, 2024 | 488.00 | 493.00 | 486.00 | 487.00 | 466.63 | 117,200 |
| Sep 13, 2024 | 482.00 | 482.00 | 478.00 | 480.00 | 459.93 | 51,100 |
| Sep 12, 2024 | 485.00 | 488.00 | 477.00 | 480.00 | 459.93 | 75,400 |
| Sep 11, 2024 | 485.00 | 486.00 | 476.00 | 479.00 | 458.97 | 71,700 |
| Sep 10, 2024 | 490.00 | 494.00 | 485.00 | 488.00 | 467.59 | 98,700 |
| Sep 9, 2024 | 485.00 | 491.00 | 483.00 | 490.00 | 469.51 | 139,000 |
| Sep 6, 2024 | 489.00 | 495.00 | 486.00 | 490.00 | 469.51 | 79,300 |
| Sep 5, 2024 | 491.00 | 498.00 | 489.00 | 490.00 | 469.51 | 48,200 |
| Sep 4, 2024 | 498.00 | 500.00 | 491.00 | 491.00 | 470.47 | 95,600 |
| Sep 3, 2024 | 506.00 | 506.00 | 501.00 | 501.00 | 480.05 | 30,200 |
| Sep 2, 2024 | 513.00 | 513.00 | 497.00 | 504.00 | 482.92 | 53,600 |
| Aug 30, 2024 | 502.00 | 505.00 | 497.00 | 505.00 | 483.88 | 43,500 |
| Aug 29, 2024 | 505.00 | 507.00 | 498.00 | 501.00 | 480.05 | 49,400 |
| Aug 28, 2024 | 507.00 | 507.00 | 499.00 | 505.00 | 483.88 | 46,200 |
| Aug 27, 2024 | 503.00 | 513.00 | 502.00 | 507.00 | 485.80 | 52,200 |
| Aug 26, 2024 | 498.00 | 504.00 | 495.00 | 503.00 | 481.97 | 57,900 |
| Aug 23, 2024 | 497.00 | 500.00 | 496.00 | 496.00 | 475.26 | 30,500 |
| Aug 22, 2024 | 499.00 | 499.00 | 494.00 | 498.00 | 477.17 | 35,800 |
| Aug 21, 2024 | 499.00 | 499.00 | 495.00 | 495.00 | 474.30 | 32,700 |
| Aug 20, 2024 | 505.00 | 505.00 | 496.00 | 501.00 | 480.05 | 32,400 |
| Aug 19, 2024 | 507.00 | 507.00 | 496.00 | 497.00 | 476.22 | 47,500 |
| Aug 16, 2024 | 501.00 | 505.00 | 496.00 | 505.00 | 483.88 | 43,200 |
| Aug 15, 2024 | 489.00 | 494.00 | 486.00 | 494.00 | 473.34 | 87,900 |
| Aug 14, 2024 | 485.00 | 489.00 | 480.00 | 486.00 | 465.68 | 64,200 |
| Aug 13, 2024 | 478.00 | 487.00 | 477.00 | 484.00 | 463.76 | 85,300 |
| Aug 9, 2024 | 484.00 | 484.00 | 472.00 | 478.00 | 458.01 | 192,100 |
| Aug 8, 2024 | 468.00 | 484.00 | 465.00 | 476.00 | 456.09 | 100,500 |
| Aug 7, 2024 | 453.00 | 488.00 | 444.00 | 475.00 | 455.14 | 255,900 |
| Aug 6, 2024 | 444.00 | 478.00 | 444.00 | 458.00 | 438.85 | 241,600 |
| Aug 5, 2024 | 460.00 | 468.00 | 428.00 | 428.00 | 410.10 | 401,500 |
| Aug 2, 2024 | 512.00 | 512.00 | 496.00 | 497.00 | 476.22 | 245,200 |
| Aug 1, 2024 | 543.00 | 544.00 | 521.00 | 526.00 | 504.00 | 169,500 |
| Jul 31, 2024 | 540.00 | 550.00 | 535.00 | 550.00 | 527.00 | 137,000 |
| Jul 30, 2024 | 554.00 | 554.00 | 543.00 | 546.00 | 523.17 | 90,100 |
| Jul 29, 2024 | 552.00 | 562.00 | 552.00 | 557.00 | 533.71 | 94,700 |
| Jul 26, 2024 | 542.00 | 550.00 | 540.00 | 546.00 | 523.17 | 86,400 |
| Jul 25, 2024 | 545.00 | 554.00 | 541.00 | 546.00 | 523.17 | 139,200 |
| Jul 24, 2024 | 568.00 | 568.00 | 548.00 | 553.00 | 529.87 | 143,500 |
| Jul 23, 2024 | 573.00 | 576.00 | 567.00 | 567.00 | 543.29 | 68,700 |
| Jul 22, 2024 | 586.00 | 586.00 | 571.00 | 571.00 | 547.12 | 92,000 |
| Jul 19, 2024 | 592.00 | 597.00 | 583.00 | 588.00 | 563.41 | 117,900 |
| Jul 18, 2024 | 600.00 | 601.00 | 592.00 | 592.00 | 567.24 | 97,800 |
| Jul 17, 2024 | 600.00 | 601.00 | 593.00 | 597.00 | 572.03 | 45,000 |
| Jul 16, 2024 | 605.00 | 605.00 | 592.00 | 592.00 | 567.24 | 63,200 |
| Jul 12, 2024 | 590.00 | 604.00 | 589.00 | 596.00 | 571.08 | 95,900 |
| Jul 11, 2024 | 594.00 | 603.00 | 593.00 | 595.00 | 570.12 | 152,900 |
| Jul 10, 2024 | 599.00 | 603.00 | 588.00 | 593.00 | 568.20 | 93,400 |
| Jul 9, 2024 | 579.00 | 613.00 | 579.00 | 599.00 | 573.95 | 220,400 |
| Jul 8, 2024 | 585.00 | 587.00 | 570.00 | 576.00 | 551.91 | 107,600 |
| Jul 5, 2024 | 590.00 | 591.00 | 578.00 | 581.00 | 556.70 | 79,500 |
| Jul 4, 2024 | 572.00 | 592.00 | 572.00 | 590.00 | 565.33 | 167,900 |
| Jul 3, 2024 | 562.00 | 569.00 | 559.00 | 567.00 | 543.29 | 55,500 |
| Jul 2, 2024 | 572.00 | 574.00 | 564.00 | 565.00 | 541.37 | 67,800 |
| Jul 1, 2024 | 563.00 | 573.00 | 563.00 | 571.00 | 547.12 | 62,200 |
| Jun 28, 2024 | 564.00 | 568.00 | 560.00 | 562.00 | 538.50 | 70,500 |
| Jun 27, 2024 | 553.00 | 562.00 | 553.00 | 562.00 | 538.50 | 105,500 |
| Jun 26, 2024 | 553.00 | 558.00 | 549.00 | 553.00 | 529.87 | 92,400 |
| Jun 25, 2024 | 548.00 | 557.00 | 548.00 | 555.00 | 531.79 | 134,000 |
| Jun 24, 2024 | 541.00 | 545.00 | 538.00 | 543.00 | 520.29 | 78,600 |
| Jun 21, 2024 | 543.00 | 544.00 | 536.00 | 537.00 | 514.54 | 60,600 |
| Jun 20, 2024 | 540.00 | 541.00 | 535.00 | 539.00 | 516.46 | 61,700 |
| Jun 19, 2024 | 527.00 | 538.00 | 527.00 | 538.00 | 515.50 | 56,200 |
| Jun 18, 2024 | 524.00 | 529.00 | 523.00 | 525.00 | 503.05 | 57,500 |
| Jun 17, 2024 | 522.00 | 522.00 | 514.00 | 519.00 | 497.30 | 44,700 |
| Jun 14, 2024 | 512.00 | 523.00 | 510.00 | 523.00 | 501.13 | 85,800 |
| Jun 13, 2024 | 520.00 | 520.00 | 510.00 | 510.00 | 488.67 | 43,200 |
| Jun 12, 2024 | 521.00 | 523.00 | 520.00 | 520.00 | 498.25 | 16,300 |
| Jun 11, 2024 | 526.00 | 527.00 | 521.00 | 521.00 | 499.21 | 50,600 |
| Jun 10, 2024 | 521.00 | 526.00 | 521.00 | 525.00 | 503.05 | 28,000 |
| Jun 7, 2024 | 525.00 | 525.00 | 521.00 | 521.00 | 499.21 | 23,700 |
| Jun 6, 2024 | 520.00 | 522.00 | 517.00 | 518.00 | 496.34 | 1,449,500 |
| Jun 5, 2024 | 526.00 | 527.00 | 523.00 | 524.00 | 502.09 | 37,900 |
| Jun 4, 2024 | 522.00 | 527.00 | 522.00 | 527.00 | 504.96 | 29,800 |
| Jun 3, 2024 | 524.00 | 529.00 | 523.00 | 526.00 | 504.00 | 69,800 |
| May 31, 2024 | 521.00 | 526.00 | 518.00 | 525.00 | 503.05 | 54,900 |
| May 30, 2024 | 509.00 | 520.00 | 507.00 | 520.00 | 498.25 | 67,000 |
| May 29, 2024 | 522.00 | 522.00 | 507.00 | 507.00 | 485.80 | 60,600 |
| May 28, 2024 | 523.00 | 528.00 | 518.00 | 518.00 | 496.34 | 39,400 |
| May 27, 2024 | 525.00 | 526.00 | 521.00 | 524.00 | 502.09 | 38,300 |
| May 24, 2024 | 522.00 | 525.00 | 518.00 | 522.00 | 500.17 | 50,400 |
| May 23, 2024 | 534.00 | 534.00 | 525.00 | 525.00 | 503.05 | 32,600 |
| May 22, 2024 | 536.00 | 540.00 | 532.00 | 532.00 | 509.75 | 51,100 |
| May 21, 2024 | 539.00 | 540.00 | 534.00 | 536.00 | 513.59 | 42,500 |
| May 20, 2024 | 535.00 | 541.00 | 535.00 | 537.00 | 514.54 | 73,800 |
| May 17, 2024 | 528.00 | 534.00 | 526.00 | 534.00 | 511.67 | 33,400 |
| May 16, 2024 | 535.00 | 535.00 | 525.00 | 528.00 | 505.92 | 71,700 |
| May 15, 2024 | 541.00 | 541.00 | 531.00 | 531.00 | 508.79 | 42,900 |
| May 14, 2024 | 537.00 | 540.00 | 532.00 | 538.00 | 515.50 | 74,300 |
| May 13, 2024 | 541.00 | 546.00 | 535.00 | 537.00 | 514.54 | 56,500 |
| May 10, 2024 | 542.00 | 549.00 | 542.00 | 547.00 | 524.13 | 74,400 |
| May 9, 2024 | 539.00 | 543.00 | 534.00 | 543.00 | 520.29 | 29,200 |
| May 8, 2024 | 537.00 | 540.00 | 532.00 | 534.00 | 511.67 | 68,200 |
| May 7, 2024 | 537.00 | 542.00 | 537.00 | 542.00 | 519.33 | 34,200 |
| May 2, 2024 | 540.00 | 546.00 | 538.00 | 540.00 | 517.42 | 70,300 |
| May 1, 2024 | 535.00 | 540.00 | 534.00 | 540.00 | 517.42 | 60,400 |
| Apr 30, 2024 | 537.00 | 538.00 | 532.00 | 537.00 | 514.54 | 71,800 |
Related Tickers
8844.T Cosmos Initia Co., Ltd.
1,218.00
+1.67%
3245.T Dear Life Co.,Ltd.
1,104.00
+1.38%
3486.T Global Link Management Inc.
1,916.00
+0.31%
8914.T Arealink Co., Ltd.
2,112.00
-1.31%
EIK.IC Eik fasteignafélag hf.
12.40
-2.36%
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%
AT1.DE Aroundtown SA
2.5380
-3.13%
VNA.DE Vonovia SE
28.44
+0.35%