Tokyo - Delayed Quote JPY
Fuluhashi EPO Corporation (9221.T)
986.00
+26.00
+(2.71%)
At close: May 2 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 2, 2025 | 961.00 | 994.00 | 961.00 | 986.00 | 986.00 | 11,300 |
| May 1, 2025 | 997.00 | 997.00 | 948.00 | 960.00 | 960.00 | 6,100 |
| Apr 30, 2025 | 977.00 | 1,000.00 | 971.00 | 974.00 | 974.00 | 7,300 |
| Apr 28, 2025 | 939.00 | 977.00 | 939.00 | 977.00 | 977.00 | 13,100 |
| Apr 25, 2025 | 940.00 | 940.00 | 926.00 | 927.00 | 927.00 | 5,000 |
| Apr 24, 2025 | 939.00 | 939.00 | 938.00 | 939.00 | 939.00 | 400 |
| Apr 23, 2025 | 920.00 | 933.00 | 920.00 | 932.00 | 932.00 | 2,600 |
| Apr 22, 2025 | 913.00 | 926.00 | 913.00 | 916.00 | 916.00 | 2,600 |
| Apr 21, 2025 | 910.00 | 918.00 | 910.00 | 916.00 | 916.00 | 4,900 |
| Apr 18, 2025 | 916.00 | 916.00 | 909.00 | 916.00 | 916.00 | 11,600 |
| Apr 17, 2025 | 870.00 | 920.00 | 870.00 | 914.00 | 914.00 | 17,300 |
| Apr 16, 2025 | 868.00 | 876.00 | 868.00 | 876.00 | 876.00 | 4,200 |
| Apr 15, 2025 | 877.00 | 877.00 | 860.00 | 873.00 | 873.00 | 1,400 |
| Apr 14, 2025 | 876.00 | 889.00 | 876.00 | 877.00 | 877.00 | 3,700 |
| Apr 11, 2025 | 876.00 | 890.00 | 876.00 | 888.00 | 888.00 | 2,200 |
| Apr 10, 2025 | 900.00 | 908.00 | 891.00 | 891.00 | 891.00 | 11,200 |
| Apr 9, 2025 | 851.00 | 870.00 | 842.00 | 857.00 | 857.00 | 10,700 |
| Apr 8, 2025 | 899.00 | 899.00 | 857.00 | 868.00 | 868.00 | 28,200 |
| Apr 7, 2025 | 899.00 | 904.00 | 870.00 | 873.00 | 873.00 | 50,600 |
| Apr 4, 2025 | 901.00 | 905.00 | 870.00 | 901.00 | 901.00 | 52,600 |
| Apr 3, 2025 | 882.00 | 915.00 | 882.00 | 900.00 | 900.00 | 21,000 |
| Apr 2, 2025 | 885.00 | 898.00 | 866.00 | 884.00 | 884.00 | 12,800 |
| Apr 1, 2025 | 897.00 | 897.00 | 880.00 | 884.00 | 884.00 | 14,700 |
| Mar 31, 2025 | 880.00 | 916.00 | 846.00 | 884.00 | 884.00 | 22,200 |
| Mar 28, 2025 | 14 Dividend | |||||
| Mar 28, 2025 | 875.00 | 890.00 | 875.00 | 882.00 | 882.00 | 3,400 |
| Mar 27, 2025 | 870.00 | 887.00 | 870.00 | 883.00 | 869.00 | 6,500 |
| Mar 26, 2025 | 852.00 | 867.00 | 852.00 | 867.00 | 853.25 | 1,700 |
| Mar 25, 2025 | 877.00 | 877.00 | 846.00 | 852.00 | 838.49 | 5,400 |
| Mar 24, 2025 | 845.00 | 853.00 | 836.00 | 853.00 | 839.48 | 5,100 |
| Mar 21, 2025 | 840.00 | 848.00 | 840.00 | 840.00 | 826.68 | 3,100 |
| Mar 19, 2025 | 832.00 | 848.00 | 832.00 | 840.00 | 826.68 | 4,700 |
| Mar 18, 2025 | 826.00 | 836.00 | 819.00 | 831.00 | 817.82 | 1,000 |
| Mar 17, 2025 | 836.00 | 836.00 | 806.00 | 828.00 | 814.87 | 4,900 |
| Mar 14, 2025 | 804.00 | 849.00 | 804.00 | 836.00 | 822.75 | 6,000 |
| Mar 13, 2025 | 809.00 | 811.00 | 802.00 | 803.00 | 790.27 | 1,500 |
| Mar 12, 2025 | 808.00 | 814.00 | 806.00 | 811.00 | 798.14 | 900 |
| Mar 11, 2025 | 803.00 | 814.00 | 803.00 | 804.00 | 791.25 | 5,800 |
| Mar 10, 2025 | 786.00 | 804.00 | 785.00 | 804.00 | 791.25 | 10,600 |
| Mar 7, 2025 | 800.00 | 802.00 | 800.00 | 801.00 | 788.30 | 800 |
| Mar 6, 2025 | 802.00 | 809.00 | 800.00 | 800.00 | 787.32 | 1,500 |
| Mar 5, 2025 | 803.00 | 815.00 | 801.00 | 801.00 | 788.30 | 5,100 |
| Mar 4, 2025 | 804.00 | 814.00 | 798.00 | 803.00 | 790.27 | 14,100 |
| Mar 3, 2025 | 804.00 | 815.00 | 804.00 | 806.00 | 793.22 | 4,700 |
| Feb 28, 2025 | 804.00 | 820.00 | 798.00 | 816.00 | 803.06 | 16,400 |
| Feb 27, 2025 | 815.00 | 817.00 | 806.00 | 817.00 | 804.05 | 500 |
| Feb 26, 2025 | 817.00 | 817.00 | 805.00 | 805.00 | 792.24 | 5,700 |
| Feb 25, 2025 | 836.00 | 836.00 | 810.00 | 817.00 | 804.05 | 7,000 |
| Feb 21, 2025 | 819.00 | 821.00 | 811.00 | 821.00 | 807.98 | 2,300 |
| Feb 20, 2025 | 813.00 | 816.00 | 783.00 | 814.00 | 801.09 | 9,400 |
| Feb 19, 2025 | 819.00 | 826.00 | 813.00 | 813.00 | 800.11 | 2,700 |
| Feb 18, 2025 | 816.00 | 820.00 | 811.00 | 811.00 | 798.14 | 3,700 |
| Feb 17, 2025 | 820.00 | 827.00 | 816.00 | 816.00 | 803.06 | 4,100 |
| Feb 14, 2025 | 820.00 | 848.00 | 820.00 | 820.00 | 807.00 | 7,300 |
| Feb 13, 2025 | 842.00 | 845.00 | 830.00 | 835.00 | 821.76 | 2,700 |
| Feb 12, 2025 | 839.00 | 843.00 | 820.00 | 842.00 | 828.65 | 5,200 |
| Feb 10, 2025 | 844.00 | 844.00 | 841.00 | 841.00 | 827.67 | 800 |
| Feb 7, 2025 | 834.00 | 845.00 | 834.00 | 842.00 | 828.65 | 600 |
| Feb 6, 2025 | 842.00 | 842.00 | 830.00 | 830.00 | 816.84 | 400 |
| Feb 5, 2025 | 825.00 | 834.00 | 825.00 | 834.00 | 820.78 | 7,300 |
| Feb 4, 2025 | 821.00 | 822.00 | 818.00 | 818.00 | 805.03 | 1,500 |
| Feb 3, 2025 | 820.00 | 830.00 | 820.00 | 821.00 | 807.98 | 3,900 |
| Jan 31, 2025 | 830.00 | 830.00 | 820.00 | 820.00 | 807.00 | 4,500 |
| Jan 30, 2025 | 831.00 | 834.00 | 825.00 | 830.00 | 816.84 | 3,400 |
| Jan 29, 2025 | 825.00 | 834.00 | 825.00 | 834.00 | 820.78 | 1,300 |
| Jan 28, 2025 | 835.00 | 835.00 | 825.00 | 835.00 | 821.76 | 1,800 |
| Jan 27, 2025 | 842.00 | 842.00 | 825.00 | 835.00 | 821.76 | 3,100 |
| Jan 24, 2025 | 838.00 | 838.00 | 821.00 | 830.00 | 816.84 | 4,300 |
| Jan 23, 2025 | 811.00 | 823.00 | 811.00 | 823.00 | 809.95 | 2,700 |
| Jan 22, 2025 | 826.00 | 827.00 | 815.00 | 815.00 | 802.08 | 2,400 |
| Jan 21, 2025 | 817.00 | 820.00 | 817.00 | 820.00 | 807.00 | 400 |
| Jan 20, 2025 | 822.00 | 822.00 | 811.00 | 819.00 | 806.01 | 1,000 |
| Jan 17, 2025 | 814.00 | 814.00 | 806.00 | 810.00 | 797.16 | 3,700 |
| Jan 16, 2025 | 817.00 | 819.00 | 811.00 | 814.00 | 801.09 | 3,300 |
| Jan 15, 2025 | 816.00 | 817.00 | 809.00 | 817.00 | 804.05 | 4,600 |
| Jan 14, 2025 | 816.00 | 825.00 | 810.00 | 816.00 | 803.06 | 7,500 |
| Jan 10, 2025 | 819.00 | 829.00 | 819.00 | 825.00 | 811.92 | 2,000 |
| Jan 9, 2025 | 811.00 | 827.00 | 811.00 | 824.00 | 810.94 | 2,300 |
| Jan 8, 2025 | 820.00 | 825.00 | 810.00 | 811.00 | 798.14 | 2,300 |
| Jan 7, 2025 | 827.00 | 827.00 | 820.00 | 820.00 | 807.00 | 2,000 |
| Jan 6, 2025 | 828.00 | 835.00 | 826.00 | 826.00 | 812.90 | 1,300 |
| Dec 30, 2024 | 826.00 | 837.00 | 826.00 | 828.00 | 814.87 | 2,400 |
| Dec 27, 2024 | 810.00 | 824.00 | 810.00 | 824.00 | 810.94 | 2,400 |
| Dec 26, 2024 | 823.00 | 826.00 | 810.00 | 811.00 | 798.14 | 29,500 |
| Dec 25, 2024 | 831.00 | 839.00 | 811.00 | 822.00 | 808.97 | 8,200 |
| Dec 24, 2024 | 818.00 | 846.00 | 818.00 | 846.00 | 832.59 | 3,900 |
| Dec 23, 2024 | 820.00 | 826.00 | 810.00 | 821.00 | 807.98 | 10,900 |
| Dec 20, 2024 | 831.00 | 836.00 | 829.00 | 835.00 | 821.76 | 9,500 |
| Dec 19, 2024 | 861.00 | 861.00 | 831.00 | 831.00 | 817.82 | 6,000 |
| Dec 18, 2024 | 859.00 | 898.00 | 850.00 | 865.00 | 851.29 | 27,200 |
| Dec 17, 2024 | 873.00 | 887.00 | 860.00 | 860.00 | 846.36 | 1,900 |
| Dec 16, 2024 | 869.00 | 878.00 | 848.00 | 858.00 | 844.40 | 9,900 |
| Dec 13, 2024 | 945.00 | 945.00 | 896.00 | 899.00 | 884.75 | 21,800 |
| Dec 12, 2024 | 877.00 | 877.00 | 861.00 | 870.00 | 856.21 | 2,100 |
| Dec 11, 2024 | 851.00 | 888.00 | 851.00 | 877.00 | 863.10 | 4,200 |
| Dec 10, 2024 | 829.00 | 849.00 | 829.00 | 849.00 | 835.54 | 1,900 |
| Dec 9, 2024 | 829.00 | 837.00 | 815.00 | 834.00 | 820.78 | 2,400 |
| Dec 6, 2024 | 824.00 | 837.00 | 820.00 | 829.00 | 815.86 | 3,700 |
| Dec 5, 2024 | 827.00 | 835.00 | 827.00 | 835.00 | 821.76 | 3,600 |
| Dec 4, 2024 | 832.00 | 834.00 | 820.00 | 827.00 | 813.89 | 7,300 |
| Dec 3, 2024 | 823.00 | 831.00 | 821.00 | 831.00 | 817.82 | 3,700 |
| Dec 2, 2024 | 821.00 | 827.00 | 810.00 | 823.00 | 809.95 | 2,800 |
| Nov 29, 2024 | 833.00 | 836.00 | 821.00 | 826.00 | 812.90 | 7,900 |
| Nov 28, 2024 | 839.00 | 840.00 | 832.00 | 833.00 | 819.79 | 3,900 |
| Nov 27, 2024 | 844.00 | 845.00 | 831.00 | 833.00 | 819.79 | 7,300 |
| Nov 26, 2024 | 850.00 | 850.00 | 838.00 | 840.00 | 826.68 | 7,500 |
| Nov 25, 2024 | 885.00 | 885.00 | 850.00 | 853.00 | 839.48 | 7,200 |
| Nov 22, 2024 | 882.00 | 882.00 | 855.00 | 880.00 | 866.05 | 4,100 |
| Nov 21, 2024 | 890.00 | 901.00 | 846.00 | 870.00 | 856.21 | 12,100 |
| Nov 20, 2024 | 890.00 | 890.00 | 875.00 | 875.00 | 861.13 | 1,500 |
| Nov 19, 2024 | 867.00 | 880.00 | 865.00 | 877.00 | 863.10 | 1,600 |
| Nov 18, 2024 | 887.00 | 904.00 | 837.00 | 866.00 | 852.27 | 11,700 |
| Nov 15, 2024 | 900.00 | 911.00 | 881.00 | 901.00 | 886.71 | 3,600 |
| Nov 14, 2024 | 920.00 | 935.00 | 887.00 | 900.00 | 885.73 | 19,400 |
| Nov 13, 2024 | 966.00 | 970.00 | 956.00 | 970.00 | 954.62 | 11,200 |
| Nov 12, 2024 | 963.00 | 970.00 | 950.00 | 952.00 | 936.91 | 4,300 |
| Nov 11, 2024 | 950.00 | 950.00 | 937.00 | 950.00 | 934.94 | 17,000 |
| Nov 8, 2024 | 998.00 | 998.00 | 971.00 | 985.00 | 969.38 | 8,000 |
| Nov 7, 2024 | 974.00 | 988.00 | 950.00 | 987.00 | 971.35 | 4,200 |
| Nov 6, 2024 | 965.00 | 985.00 | 952.00 | 969.00 | 953.64 | 5,800 |
| Nov 5, 2024 | 970.00 | 990.00 | 957.00 | 980.00 | 964.46 | 1,100 |
| Nov 1, 2024 | 988.00 | 989.00 | 963.00 | 970.00 | 954.62 | 3,600 |
| Oct 31, 2024 | 978.00 | 998.00 | 957.00 | 988.00 | 972.34 | 3,400 |
| Oct 30, 2024 | 999.00 | 999.00 | 978.00 | 978.00 | 962.49 | 3,200 |
| Oct 29, 2024 | 1,003.00 | 1,004.00 | 985.00 | 999.00 | 983.16 | 5,300 |
| Oct 28, 2024 | 979.00 | 1,000.00 | 969.00 | 1,000.00 | 984.14 | 3,200 |
| Oct 25, 2024 | 958.00 | 978.00 | 944.00 | 978.00 | 962.49 | 8,600 |
| Oct 24, 2024 | 930.00 | 950.00 | 930.00 | 950.00 | 934.94 | 2,900 |
| Oct 23, 2024 | 947.00 | 964.00 | 935.00 | 935.00 | 920.18 | 3,400 |
| Oct 22, 2024 | 950.00 | 966.00 | 948.00 | 950.00 | 934.94 | 2,600 |
| Oct 21, 2024 | 971.00 | 981.00 | 948.00 | 948.00 | 932.97 | 13,700 |
| Oct 18, 2024 | 981.00 | 984.00 | 975.00 | 981.00 | 965.45 | 900 |
| Oct 17, 2024 | 970.00 | 983.00 | 959.00 | 983.00 | 967.41 | 1,500 |
| Oct 16, 2024 | 986.00 | 987.00 | 972.00 | 984.00 | 968.40 | 2,900 |
| Oct 15, 2024 | 989.00 | 990.00 | 984.00 | 984.00 | 968.40 | 500 |
| Oct 11, 2024 | 986.00 | 994.00 | 980.00 | 989.00 | 973.32 | 2,200 |
| Oct 10, 2024 | 1,008.00 | 1,009.00 | 990.00 | 993.00 | 977.26 | 3,200 |
| Oct 9, 2024 | 1,012.00 | 1,032.00 | 999.00 | 999.00 | 983.16 | 3,300 |
| Oct 8, 2024 | 1,013.00 | 1,029.00 | 1,011.00 | 1,014.00 | 997.92 | 1,700 |
| Oct 7, 2024 | 1,049.00 | 1,062.00 | 1,015.00 | 1,020.00 | 1,003.83 | 5,300 |
| Oct 4, 2024 | 995.00 | 1,058.00 | 982.00 | 1,025.00 | 1,008.75 | 8,000 |
| Oct 3, 2024 | 980.00 | 996.00 | 960.00 | 996.00 | 980.21 | 2,900 |
| Oct 2, 2024 | 972.00 | 987.00 | 972.00 | 987.00 | 971.35 | 700 |
| Oct 1, 2024 | 998.00 | 998.00 | 981.00 | 987.00 | 971.35 | 2,100 |
| Sep 30, 2024 | 980.00 | 995.00 | 944.00 | 983.00 | 967.41 | 4,500 |
| Sep 27, 2024 | 14 Dividend | |||||
| Sep 27, 2024 | 1,001.00 | 1,001.00 | 994.00 | 1,001.00 | 985.13 | 1,000 |
| Sep 26, 2024 | 1,005.00 | 1,024.00 | 1,004.00 | 1,004.00 | 974.30 | 3,100 |
| Sep 25, 2024 | 1,028.00 | 1,028.00 | 1,004.00 | 1,004.00 | 974.30 | 3,100 |
| Sep 24, 2024 | 1,001.00 | 1,015.00 | 989.00 | 1,015.00 | 984.98 | 2,200 |
| Sep 20, 2024 | 990.00 | 1,028.00 | 990.00 | 1,002.00 | 972.36 | 7,600 |
| Sep 19, 2024 | 989.00 | 989.00 | 974.00 | 985.00 | 955.87 | 800 |
| Sep 18, 2024 | 975.00 | 980.00 | 960.00 | 975.00 | 946.16 | 1,600 |
| Sep 17, 2024 | 977.00 | 977.00 | 961.00 | 974.00 | 945.19 | 1,700 |
| Sep 13, 2024 | 976.00 | 990.00 | 958.00 | 977.00 | 948.10 | 6,100 |
| Sep 12, 2024 | 1,009.00 | 1,011.00 | 986.00 | 990.00 | 960.72 | 5,100 |
| Sep 11, 2024 | 1,010.00 | 1,014.00 | 974.00 | 1,009.00 | 979.16 | 7,100 |
| Sep 10, 2024 | 975.00 | 1,020.00 | 970.00 | 980.00 | 951.01 | 16,900 |
| Sep 9, 2024 | 920.00 | 960.00 | 920.00 | 930.00 | 902.49 | 5,100 |
| Sep 6, 2024 | 954.00 | 958.00 | 925.00 | 935.00 | 907.34 | 4,100 |
| Sep 5, 2024 | 979.00 | 987.00 | 955.00 | 957.00 | 928.69 | 4,600 |
| Sep 4, 2024 | 992.00 | 1,019.00 | 956.00 | 978.00 | 949.07 | 7,200 |
| Sep 3, 2024 | 1,020.00 | 1,030.00 | 1,002.00 | 1,027.00 | 996.62 | 2,700 |
| Sep 2, 2024 | 1,040.00 | 1,040.00 | 997.00 | 1,031.00 | 1,000.50 | 8,100 |
| Aug 30, 2024 | 1,056.00 | 1,056.00 | 1,012.00 | 1,040.00 | 1,009.24 | 17,100 |
| Aug 29, 2024 | 919.00 | 1,050.00 | 915.00 | 1,026.00 | 995.65 | 66,700 |
| Aug 28, 2024 | 947.00 | 947.00 | 903.00 | 910.00 | 883.08 | 4,400 |
| Aug 27, 2024 | 889.00 | 939.00 | 884.00 | 932.00 | 904.43 | 21,000 |
| Aug 26, 2024 | 894.00 | 894.00 | 856.00 | 874.00 | 848.15 | 4,200 |
| Aug 23, 2024 | 888.00 | 894.00 | 888.00 | 892.00 | 865.62 | 6,600 |
| Aug 22, 2024 | 863.00 | 881.00 | 858.00 | 881.00 | 854.94 | 14,300 |
| Aug 21, 2024 | 850.00 | 864.00 | 845.00 | 859.00 | 833.59 | 4,500 |
| Aug 20, 2024 | 873.00 | 879.00 | 852.00 | 852.00 | 826.80 | 13,900 |
| Aug 19, 2024 | 860.00 | 872.00 | 855.00 | 869.00 | 843.30 | 9,100 |
| Aug 16, 2024 | 888.00 | 888.00 | 857.00 | 858.00 | 832.62 | 11,500 |
| Aug 15, 2024 | 814.00 | 882.00 | 814.00 | 882.00 | 855.91 | 13,700 |
| Aug 14, 2024 | 848.00 | 848.00 | 809.00 | 825.00 | 800.60 | 9,300 |
| Aug 13, 2024 | 818.00 | 888.00 | 818.00 | 833.00 | 808.36 | 29,200 |
| Aug 9, 2024 | 868.00 | 935.00 | 868.00 | 908.00 | 881.14 | 13,300 |
| Aug 8, 2024 | 810.00 | 865.00 | 810.00 | 865.00 | 839.41 | 3,800 |
| Aug 7, 2024 | 791.00 | 825.00 | 790.00 | 810.00 | 786.04 | 19,100 |
| Aug 6, 2024 | 791.00 | 839.00 | 780.00 | 789.00 | 765.66 | 46,600 |
| Aug 5, 2024 | 800.00 | 807.00 | 750.00 | 786.00 | 762.75 | 43,200 |
| Aug 2, 2024 | 908.00 | 908.00 | 853.00 | 865.00 | 839.41 | 42,800 |
| Aug 1, 2024 | 986.00 | 986.00 | 953.00 | 968.00 | 939.37 | 13,900 |
| Jul 31, 2024 | 995.00 | 995.00 | 963.00 | 975.00 | 946.16 | 7,600 |
| Jul 30, 2024 | 1,032.00 | 1,032.00 | 1,001.00 | 1,005.00 | 975.27 | 3,100 |
| Jul 29, 2024 | 1,045.00 | 1,049.00 | 1,012.00 | 1,032.00 | 1,001.48 | 10,900 |
| Jul 26, 2024 | 1,049.00 | 1,083.00 | 1,020.00 | 1,039.00 | 1,008.27 | 19,900 |
| Jul 25, 2024 | 1,025.00 | 1,048.00 | 1,018.00 | 1,032.00 | 1,001.48 | 5,800 |
| Jul 24, 2024 | 1,072.00 | 1,084.00 | 960.00 | 1,019.00 | 988.86 | 36,900 |
| Jul 23, 2024 | 1,085.00 | 1,099.00 | 1,068.00 | 1,085.00 | 1,052.91 | 16,400 |
| Jul 22, 2024 | 1,110.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,057.76 | 5,800 |
| Jul 19, 2024 | 1,100.00 | 1,119.00 | 1,057.00 | 1,113.00 | 1,080.08 | 26,800 |
| Jul 18, 2024 | 1,082.00 | 1,097.00 | 1,051.00 | 1,085.00 | 1,052.91 | 7,600 |
| Jul 17, 2024 | 1,085.00 | 1,099.00 | 1,082.00 | 1,098.00 | 1,065.52 | 4,300 |
| Jul 16, 2024 | 1,083.00 | 1,104.00 | 1,069.00 | 1,085.00 | 1,052.91 | 3,300 |
| Jul 12, 2024 | 1,100.00 | 1,122.00 | 1,040.00 | 1,077.00 | 1,045.14 | 59,700 |
| Jul 11, 2024 | 1,060.00 | 1,076.00 | 1,060.00 | 1,065.00 | 1,033.50 | 1,500 |
| Jul 10, 2024 | 1,075.00 | 1,078.00 | 1,066.00 | 1,066.00 | 1,034.47 | 2,400 |
| Jul 9, 2024 | 1,075.00 | 1,093.00 | 1,075.00 | 1,078.00 | 1,046.11 | 1,300 |
| Jul 8, 2024 | 1,090.00 | 1,094.00 | 1,061.00 | 1,089.00 | 1,056.79 | 2,600 |
| Jul 5, 2024 | 1,092.00 | 1,099.00 | 1,077.00 | 1,094.00 | 1,061.64 | 3,900 |
| Jul 4, 2024 | 1,097.00 | 1,097.00 | 1,090.00 | 1,095.00 | 1,062.61 | 4,500 |
| Jul 3, 2024 | 1,092.00 | 1,099.00 | 1,085.00 | 1,090.00 | 1,057.76 | 2,000 |
| Jul 2, 2024 | 1,066.00 | 1,092.00 | 1,063.00 | 1,092.00 | 1,059.70 | 1,700 |
| Jul 1, 2024 | 1,066.00 | 1,079.00 | 1,055.00 | 1,070.00 | 1,038.35 | 18,500 |
| Jun 28, 2024 | 1,068.00 | 1,080.00 | 1,068.00 | 1,070.00 | 1,038.35 | 1,800 |
| Jun 27, 2024 | 1,084.00 | 1,090.00 | 1,050.00 | 1,065.00 | 1,033.50 | 6,100 |
| Jun 26, 2024 | 1,082.00 | 1,090.00 | 1,082.00 | 1,090.00 | 1,057.76 | 1,700 |
| Jun 25, 2024 | 1,126.00 | 1,126.00 | 1,075.00 | 1,079.00 | 1,047.09 | 20,400 |
| Jun 24, 2024 | 1,120.00 | 1,125.00 | 1,102.00 | 1,105.00 | 1,072.32 | 12,600 |
| Jun 21, 2024 | 1,111.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,086.87 | 12,500 |
| Jun 20, 2024 | 1,116.00 | 1,116.00 | 1,104.00 | 1,111.00 | 1,078.14 | 1,600 |
| Jun 19, 2024 | 1,098.00 | 1,118.00 | 1,098.00 | 1,112.00 | 1,079.11 | 14,900 |
| Jun 18, 2024 | 1,140.00 | 1,140.00 | 1,098.00 | 1,098.00 | 1,065.52 | 50,800 |
| Jun 17, 2024 | 1,094.00 | 1,110.00 | 1,093.00 | 1,110.00 | 1,077.17 | 11,600 |
| Jun 14, 2024 | 1,081.00 | 1,086.00 | 1,081.00 | 1,086.00 | 1,053.88 | 500 |
| Jun 13, 2024 | 1,080.00 | 1,096.00 | 1,080.00 | 1,087.00 | 1,054.85 | 400 |
| Jun 12, 2024 | 1,082.00 | 1,100.00 | 1,082.00 | 1,100.00 | 1,067.46 | 5,100 |
| Jun 11, 2024 | 1,072.00 | 1,082.00 | 1,065.00 | 1,082.00 | 1,050.00 | 2,400 |
| Jun 10, 2024 | 1,085.00 | 1,095.00 | 1,055.00 | 1,071.00 | 1,039.32 | 11,500 |
| Jun 7, 2024 | 1,093.00 | 1,102.00 | 1,093.00 | 1,101.00 | 1,068.43 | 1,600 |
| Jun 6, 2024 | 1,097.00 | 1,097.00 | 1,076.00 | 1,097.00 | 1,064.55 | 2,900 |
| Jun 5, 2024 | 1,100.00 | 1,100.00 | 1,070.00 | 1,075.00 | 1,043.20 | 18,400 |
| Jun 4, 2024 | 1,103.00 | 1,111.00 | 1,099.00 | 1,103.00 | 1,070.38 | 2,300 |
| Jun 3, 2024 | 1,119.00 | 1,119.00 | 1,101.00 | 1,114.00 | 1,081.05 | 4,500 |
| May 31, 2024 | 1,110.00 | 1,119.00 | 1,093.00 | 1,119.00 | 1,085.90 | 11,600 |
| May 30, 2024 | 1,093.00 | 1,114.00 | 1,080.00 | 1,110.00 | 1,077.17 | 21,700 |
| May 29, 2024 | 1,066.00 | 1,102.00 | 1,051.00 | 1,093.00 | 1,060.67 | 22,700 |
| May 28, 2024 | 1,121.00 | 1,137.00 | 1,093.00 | 1,093.00 | 1,060.67 | 9,600 |
| May 27, 2024 | 1,148.00 | 1,149.00 | 1,111.00 | 1,126.00 | 1,092.69 | 14,500 |
| May 24, 2024 | 1,120.00 | 1,149.00 | 1,113.00 | 1,140.00 | 1,106.28 | 81,900 |
| May 23, 2024 | 1,059.00 | 1,080.00 | 1,059.00 | 1,080.00 | 1,048.06 | 2,400 |
| May 22, 2024 | 1,066.00 | 1,079.00 | 1,035.00 | 1,072.00 | 1,040.29 | 24,700 |
| May 21, 2024 | 1,060.00 | 1,069.00 | 1,054.00 | 1,066.00 | 1,034.47 | 6,700 |
| May 20, 2024 | 1,050.00 | 1,074.00 | 1,050.00 | 1,060.00 | 1,028.65 | 10,700 |
| May 17, 2024 | 1,058.00 | 1,074.00 | 1,036.00 | 1,074.00 | 1,042.23 | 20,200 |
| May 16, 2024 | 1,058.00 | 1,066.00 | 1,039.00 | 1,060.00 | 1,028.65 | 27,200 |
| May 15, 2024 | 1,085.00 | 1,085.00 | 1,038.00 | 1,065.00 | 1,033.50 | 44,400 |
| May 14, 2024 | 1,104.00 | 1,114.00 | 1,083.00 | 1,092.00 | 1,059.70 | 34,200 |
| May 13, 2024 | 1,109.00 | 1,112.00 | 1,086.00 | 1,100.00 | 1,067.46 | 16,800 |
| May 10, 2024 | 1,086.00 | 1,103.00 | 1,086.00 | 1,088.00 | 1,055.82 | 17,300 |
| May 9, 2024 | 1,102.00 | 1,112.00 | 1,087.00 | 1,101.00 | 1,068.43 | 6,600 |
| May 8, 2024 | 1,085.00 | 1,124.00 | 1,081.00 | 1,115.00 | 1,082.02 | 23,900 |
| May 7, 2024 | 1,020.00 | 1,114.00 | 1,003.00 | 1,104.00 | 1,071.35 | 105,900 |
| May 2, 2024 | 1,067.00 | 1,088.00 | 1,067.00 | 1,080.00 | 1,048.06 | 9,100 |
Related Tickers
5698.T Envipro Holdings Inc.
481.00
0.00%
9336.T Daiei Kankyo Co., Ltd.
2,901.00
-0.92%
9247.T TRE Holdings Corporation
1,525.00
+0.07%
9793.T Daiseki Co.,Ltd.
3,735.00
+0.13%
6564.T Midac Holdings Co., Ltd.
2,222.00
-0.98%
1712.T Daiseki Eco. Solution Co., Ltd.
1,084.00
+1.50%
6566.T Kaname Kogyo Co.,Ltd.
993.00
+0.71%
1381.HK CANVEST ENV
4.730
-0.63%