Tokyo - Delayed Quote JPY
Hikari Tsushin, Inc. (9435.T)
40,750.00
-950.00
(-2.28%)
As of June 13 at 3:30:00 PM 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 41,100.00 | 41,220.00 | 40,450.00 | 40,750.00 | 40,750.00 | 83,600 |
| Jun 12, 2025 | 41,120.00 | 42,180.00 | 41,120.00 | 41,700.00 | 41,700.00 | 86,100 |
| Jun 11, 2025 | 41,200.00 | 41,300.00 | 40,770.00 | 40,810.00 | 40,810.00 | 51,600 |
| Jun 10, 2025 | 41,360.00 | 41,610.00 | 41,040.00 | 41,180.00 | 41,180.00 | 52,900 |
| Jun 9, 2025 | 41,290.00 | 41,840.00 | 41,000.00 | 41,600.00 | 41,600.00 | 99,000 |
| Jun 6, 2025 | 41,240.00 | 41,240.00 | 40,670.00 | 40,830.00 | 40,830.00 | 65,100 |
| Jun 5, 2025 | 40,550.00 | 41,170.00 | 40,360.00 | 40,920.00 | 40,920.00 | 63,600 |
| Jun 4, 2025 | 39,950.00 | 41,210.00 | 39,800.00 | 40,750.00 | 40,750.00 | 99,200 |
| Jun 3, 2025 | 40,160.00 | 40,300.00 | 39,910.00 | 40,180.00 | 40,180.00 | 58,100 |
| Jun 2, 2025 | 39,150.00 | 39,800.00 | 39,070.00 | 39,800.00 | 39,800.00 | 49,700 |
| May 30, 2025 | 39,160.00 | 39,680.00 | 39,090.00 | 39,340.00 | 39,340.00 | 121,000 |
| May 29, 2025 | 39,320.00 | 40,100.00 | 39,320.00 | 39,700.00 | 39,700.00 | 78,900 |
| May 28, 2025 | 39,380.00 | 39,470.00 | 38,840.00 | 38,850.00 | 38,850.00 | 56,000 |
| May 27, 2025 | 38,320.00 | 38,950.00 | 38,300.00 | 38,700.00 | 38,700.00 | 66,100 |
| May 26, 2025 | 38,490.00 | 38,700.00 | 38,290.00 | 38,320.00 | 38,320.00 | 49,200 |
| May 23, 2025 | 38,680.00 | 39,030.00 | 38,260.00 | 38,440.00 | 38,440.00 | 47,100 |
| May 22, 2025 | 38,500.00 | 39,140.00 | 38,420.00 | 38,560.00 | 38,560.00 | 48,900 |
| May 21, 2025 | 39,540.00 | 40,100.00 | 38,990.00 | 39,000.00 | 39,000.00 | 99,700 |
| May 20, 2025 | 38,740.00 | 39,200.00 | 38,590.00 | 38,840.00 | 38,840.00 | 70,900 |
| May 19, 2025 | 38,520.00 | 38,730.00 | 37,620.00 | 38,590.00 | 38,590.00 | 89,800 |
| May 16, 2025 | 38,490.00 | 39,260.00 | 38,460.00 | 38,860.00 | 38,860.00 | 74,400 |
| May 15, 2025 | 39,700.00 | 40,220.00 | 38,270.00 | 38,490.00 | 38,490.00 | 131,800 |
| May 14, 2025 | 40,800.00 | 41,050.00 | 40,010.00 | 40,150.00 | 40,150.00 | 93,700 |
| May 13, 2025 | 41,360.00 | 41,500.00 | 40,830.00 | 41,160.00 | 41,160.00 | 76,800 |
| May 12, 2025 | 41,320.00 | 41,590.00 | 40,830.00 | 41,180.00 | 41,180.00 | 44,300 |
| May 9, 2025 | 41,130.00 | 41,710.00 | 40,960.00 | 41,330.00 | 41,330.00 | 72,400 |
| May 8, 2025 | 40,460.00 | 41,130.00 | 40,070.00 | 41,130.00 | 41,130.00 | 84,900 |
| May 7, 2025 | 40,500.00 | 40,690.00 | 39,940.00 | 39,940.00 | 39,940.00 | 114,200 |
| May 2, 2025 | 39,370.00 | 39,930.00 | 39,300.00 | 39,860.00 | 39,860.00 | 61,100 |
| May 1, 2025 | 39,580.00 | 39,730.00 | 39,280.00 | 39,560.00 | 39,560.00 | 59,200 |
| Apr 30, 2025 | 39,430.00 | 39,880.00 | 39,350.00 | 39,580.00 | 39,580.00 | 87,900 |
| Apr 28, 2025 | 39,930.00 | 40,180.00 | 38,960.00 | 39,460.00 | 39,460.00 | 85,400 |
| Apr 25, 2025 | 39,830.00 | 40,020.00 | 39,480.00 | 39,730.00 | 39,730.00 | 74,100 |
| Apr 24, 2025 | 40,310.00 | 40,460.00 | 39,560.00 | 39,760.00 | 39,760.00 | 66,500 |
| Apr 23, 2025 | 40,320.00 | 40,480.00 | 39,810.00 | 40,340.00 | 40,340.00 | 73,800 |
| Apr 22, 2025 | 39,960.00 | 40,270.00 | 39,580.00 | 39,770.00 | 39,770.00 | 50,200 |
| Apr 21, 2025 | 40,800.00 | 40,990.00 | 40,200.00 | 40,270.00 | 40,270.00 | 65,400 |
| Apr 18, 2025 | 39,690.00 | 40,700.00 | 39,650.00 | 40,700.00 | 40,700.00 | 70,800 |
| Apr 17, 2025 | 39,430.00 | 39,430.00 | 38,760.00 | 39,300.00 | 39,300.00 | 44,600 |
| Apr 16, 2025 | 38,890.00 | 39,490.00 | 38,840.00 | 39,180.00 | 39,180.00 | 58,500 |
| Apr 15, 2025 | 39,080.00 | 39,080.00 | 38,460.00 | 38,730.00 | 38,730.00 | 53,400 |
| Apr 14, 2025 | 37,480.00 | 39,050.00 | 37,440.00 | 38,610.00 | 38,610.00 | 82,700 |
| Apr 11, 2025 | 36,000.00 | 38,080.00 | 35,820.00 | 37,850.00 | 37,850.00 | 116,600 |
| Apr 10, 2025 | 36,720.00 | 37,280.00 | 36,250.00 | 37,160.00 | 37,160.00 | 93,700 |
| Apr 9, 2025 | 34,800.00 | 35,210.00 | 34,240.00 | 35,040.00 | 35,040.00 | 87,000 |
| Apr 8, 2025 | 34,960.00 | 35,890.00 | 34,730.00 | 35,000.00 | 35,000.00 | 99,900 |
| Apr 7, 2025 | 33,690.00 | 35,050.00 | 33,300.00 | 34,260.00 | 34,260.00 | 159,100 |
| Apr 4, 2025 | 36,700.00 | 37,180.00 | 35,670.00 | 36,470.00 | 36,470.00 | 97,400 |
| Apr 3, 2025 | 36,580.00 | 37,430.00 | 36,510.00 | 37,050.00 | 37,050.00 | 81,300 |
| Apr 2, 2025 | 38,560.00 | 38,690.00 | 37,940.00 | 37,980.00 | 37,980.00 | 69,300 |
| Apr 1, 2025 | 39,480.00 | 39,980.00 | 38,530.00 | 38,530.00 | 38,530.00 | 73,100 |
| Mar 31, 2025 | 39,160.00 | 39,280.00 | 38,460.00 | 38,550.00 | 38,550.00 | 83,100 |
| Mar 28, 2025 | 177 Dividend | |||||
| Mar 28, 2025 | 39,700.00 | 39,760.00 | 39,170.00 | 39,390.00 | 39,390.00 | 63,800 |
| Mar 27, 2025 | 39,560.00 | 39,950.00 | 39,440.00 | 39,950.00 | 39,773.00 | 62,100 |
| Mar 26, 2025 | 39,640.00 | 39,880.00 | 39,240.00 | 39,720.00 | 39,544.02 | 70,400 |
| Mar 25, 2025 | 39,250.00 | 39,600.00 | 39,040.00 | 39,410.00 | 39,235.39 | 54,300 |
| Mar 24, 2025 | 39,610.00 | 39,660.00 | 39,160.00 | 39,500.00 | 39,324.99 | 48,900 |
| Mar 21, 2025 | 39,480.00 | 39,870.00 | 39,350.00 | 39,440.00 | 39,265.26 | 65,700 |
| Mar 19, 2025 | 39,380.00 | 39,730.00 | 39,210.00 | 39,300.00 | 39,125.88 | 35,800 |
| Mar 18, 2025 | 39,320.00 | 39,470.00 | 39,000.00 | 39,330.00 | 39,155.75 | 40,600 |
| Mar 17, 2025 | 39,170.00 | 39,520.00 | 38,940.00 | 39,070.00 | 38,896.90 | 52,600 |
| Mar 14, 2025 | 38,420.00 | 39,090.00 | 38,280.00 | 38,890.00 | 38,717.70 | 61,300 |
| Mar 13, 2025 | 39,040.00 | 39,290.00 | 38,320.00 | 38,450.00 | 38,279.64 | 53,100 |
| Mar 12, 2025 | 37,900.00 | 39,260.00 | 37,620.00 | 39,030.00 | 38,857.08 | 106,700 |
| Mar 11, 2025 | 37,110.00 | 37,760.00 | 36,550.00 | 37,600.00 | 37,433.41 | 69,100 |
| Mar 10, 2025 | 38,570.00 | 38,620.00 | 37,760.00 | 37,810.00 | 37,642.48 | 54,400 |
| Mar 7, 2025 | 38,120.00 | 38,730.00 | 37,700.00 | 38,250.00 | 38,080.53 | 63,500 |
| Mar 6, 2025 | 38,300.00 | 38,740.00 | 38,300.00 | 38,640.00 | 38,468.80 | 51,700 |
| Mar 5, 2025 | 38,710.00 | 39,220.00 | 38,400.00 | 38,430.00 | 38,259.73 | 63,800 |
| Mar 4, 2025 | 38,550.00 | 38,890.00 | 38,160.00 | 38,450.00 | 38,279.64 | 70,000 |
| Mar 3, 2025 | 38,260.00 | 38,500.00 | 37,500.00 | 38,500.00 | 38,329.43 | 57,700 |
| Feb 28, 2025 | 38,250.00 | 38,310.00 | 37,400.00 | 37,920.00 | 37,752.00 | 119,900 |
| Feb 27, 2025 | 38,050.00 | 38,350.00 | 37,730.00 | 38,250.00 | 38,080.53 | 46,700 |
| Feb 26, 2025 | 37,190.00 | 37,990.00 | 36,820.00 | 37,990.00 | 37,821.68 | 65,100 |
| Feb 25, 2025 | 37,950.00 | 37,990.00 | 36,400.00 | 36,800.00 | 36,636.96 | 124,400 |
| Feb 21, 2025 | 37,000.00 | 37,000.00 | 36,400.00 | 36,840.00 | 36,676.78 | 65,300 |
| Feb 20, 2025 | 37,500.00 | 37,540.00 | 36,420.00 | 36,800.00 | 36,636.96 | 91,000 |
| Feb 19, 2025 | 37,820.00 | 38,100.00 | 37,500.00 | 37,500.00 | 37,333.86 | 54,800 |
| Feb 18, 2025 | 37,550.00 | 37,860.00 | 37,260.00 | 37,750.00 | 37,582.75 | 46,000 |
| Feb 17, 2025 | 37,830.00 | 38,130.00 | 37,570.00 | 37,600.00 | 37,433.41 | 69,900 |
| Feb 14, 2025 | 38,000.00 | 38,200.00 | 37,460.00 | 37,830.00 | 37,662.39 | 83,000 |
| Feb 13, 2025 | 37,900.00 | 38,520.00 | 37,140.00 | 37,460.00 | 37,294.03 | 122,500 |
| Feb 12, 2025 | 37,610.00 | 37,890.00 | 36,720.00 | 37,200.00 | 37,035.18 | 122,800 |
| Feb 10, 2025 | 35,720.00 | 36,600.00 | 35,640.00 | 36,510.00 | 36,348.24 | 64,800 |
| Feb 7, 2025 | 35,990.00 | 36,250.00 | 35,590.00 | 36,140.00 | 35,979.88 | 43,600 |
| Feb 6, 2025 | 35,800.00 | 36,030.00 | 35,660.00 | 35,880.00 | 35,721.03 | 49,700 |
| Feb 5, 2025 | 35,790.00 | 35,990.00 | 35,480.00 | 35,790.00 | 35,631.43 | 46,500 |
| Feb 4, 2025 | 35,890.00 | 36,100.00 | 35,270.00 | 35,460.00 | 35,302.89 | 35,400 |
| Feb 3, 2025 | 35,110.00 | 35,580.00 | 35,110.00 | 35,490.00 | 35,332.76 | 45,800 |
| Jan 31, 2025 | 35,710.00 | 35,960.00 | 35,500.00 | 35,620.00 | 35,462.18 | 46,800 |
| Jan 30, 2025 | 36,100.00 | 36,190.00 | 35,810.00 | 36,090.00 | 35,930.10 | 51,600 |
| Jan 29, 2025 | 35,930.00 | 36,240.00 | 35,720.00 | 36,210.00 | 36,049.57 | 32,800 |
| Jan 28, 2025 | 35,150.00 | 35,930.00 | 35,010.00 | 35,570.00 | 35,412.41 | 58,900 |
| Jan 27, 2025 | 35,000.00 | 35,480.00 | 34,810.00 | 35,370.00 | 35,213.29 | 50,100 |
| Jan 24, 2025 | 34,500.00 | 34,830.00 | 34,450.00 | 34,690.00 | 34,536.30 | 30,000 |
| Jan 23, 2025 | 33,950.00 | 34,340.00 | 33,720.00 | 34,340.00 | 34,187.86 | 40,500 |
| Jan 22, 2025 | 33,970.00 | 34,000.00 | 33,630.00 | 33,630.00 | 33,481.00 | 37,600 |
| Jan 21, 2025 | 34,130.00 | 34,510.00 | 33,800.00 | 33,860.00 | 33,709.98 | 44,700 |
| Jan 20, 2025 | 34,500.00 | 34,540.00 | 34,200.00 | 34,220.00 | 34,068.39 | 53,100 |
| Jan 17, 2025 | 34,270.00 | 34,270.00 | 33,500.00 | 34,000.00 | 33,849.36 | 44,900 |
| Jan 16, 2025 | 33,990.00 | 34,400.00 | 33,620.00 | 34,040.00 | 33,889.18 | 57,100 |
| Jan 15, 2025 | 33,580.00 | 34,100.00 | 33,280.00 | 33,440.00 | 33,291.84 | 53,000 |
| Jan 14, 2025 | 34,260.00 | 34,450.00 | 33,610.00 | 33,680.00 | 33,530.78 | 59,100 |
| Jan 10, 2025 | 33,560.00 | 34,250.00 | 33,560.00 | 33,930.00 | 33,779.67 | 40,800 |
| Jan 9, 2025 | 33,780.00 | 34,200.00 | 33,750.00 | 33,880.00 | 33,729.89 | 46,200 |
| Jan 8, 2025 | 34,010.00 | 34,310.00 | 33,500.00 | 33,780.00 | 33,630.34 | 78,000 |
| Jan 7, 2025 | 33,750.00 | 34,000.00 | 33,360.00 | 33,680.00 | 33,530.78 | 56,400 |
| Jan 6, 2025 | 35,000.00 | 35,000.00 | 33,630.00 | 33,650.00 | 33,500.91 | 80,300 |
| Dec 30, 2024 | 35,190.00 | 35,190.00 | 34,310.00 | 34,480.00 | 34,327.23 | 80,700 |
| Dec 27, 2024 | 35,350.00 | 35,440.00 | 35,000.00 | 35,340.00 | 35,183.43 | 48,500 |
| Dec 26, 2024 | 34,790.00 | 35,350.00 | 34,310.00 | 35,350.00 | 35,193.38 | 70,700 |
| Dec 25, 2024 | 34,520.00 | 34,590.00 | 34,200.00 | 34,550.00 | 34,396.93 | 30,100 |
| Dec 24, 2024 | 34,710.00 | 34,880.00 | 34,390.00 | 34,570.00 | 34,416.84 | 21,700 |
| Dec 23, 2024 | 34,450.00 | 34,830.00 | 34,450.00 | 34,710.00 | 34,556.21 | 34,500 |
| Dec 20, 2024 | 35,680.00 | 35,870.00 | 34,450.00 | 34,450.00 | 34,297.37 | 101,600 |
| Dec 19, 2024 | 34,900.00 | 35,310.00 | 34,800.00 | 35,180.00 | 35,024.13 | 47,700 |
| Dec 18, 2024 | 34,890.00 | 35,240.00 | 34,370.00 | 35,020.00 | 34,864.84 | 48,900 |
| Dec 17, 2024 | 35,340.00 | 35,340.00 | 34,650.00 | 34,670.00 | 34,516.39 | 84,000 |
| Dec 16, 2024 | 35,090.00 | 35,330.00 | 34,470.00 | 34,910.00 | 34,755.33 | 80,400 |
| Dec 13, 2024 | 34,000.00 | 34,940.00 | 33,670.00 | 34,940.00 | 34,785.20 | 96,200 |
| Dec 12, 2024 | 34,230.00 | 34,760.00 | 34,000.00 | 34,260.00 | 34,108.21 | 68,100 |
| Dec 11, 2024 | 34,080.00 | 34,200.00 | 33,520.00 | 33,990.00 | 33,839.41 | 70,100 |
| Dec 10, 2024 | 34,180.00 | 34,330.00 | 33,850.00 | 33,940.00 | 33,789.63 | 57,100 |
| Dec 9, 2024 | 33,580.00 | 34,080.00 | 33,580.00 | 34,070.00 | 33,919.05 | 61,400 |
| Dec 6, 2024 | 33,800.00 | 33,800.00 | 33,330.00 | 33,400.00 | 33,252.02 | 44,600 |
| Dec 5, 2024 | 33,470.00 | 33,940.00 | 33,320.00 | 33,430.00 | 33,281.89 | 69,600 |
| Dec 4, 2024 | 33,600.00 | 33,660.00 | 33,110.00 | 33,370.00 | 33,222.15 | 66,300 |
| Dec 3, 2024 | 33,390.00 | 33,800.00 | 33,110.00 | 33,790.00 | 33,640.29 | 86,800 |
| Dec 2, 2024 | 32,610.00 | 33,130.00 | 32,610.00 | 33,060.00 | 32,913.53 | 45,100 |
| Nov 29, 2024 | 32,930.00 | 32,950.00 | 32,580.00 | 32,780.00 | 32,634.77 | 31,300 |
| Nov 28, 2024 | 32,490.00 | 32,870.00 | 32,490.00 | 32,800.00 | 32,654.68 | 28,600 |
| Nov 27, 2024 | 32,800.00 | 32,980.00 | 32,270.00 | 32,490.00 | 32,346.05 | 44,500 |
| Nov 26, 2024 | 32,530.00 | 32,890.00 | 32,450.00 | 32,810.00 | 32,664.63 | 40,300 |
| Nov 25, 2024 | 32,370.00 | 32,800.00 | 31,900.00 | 32,800.00 | 32,654.68 | 195,700 |
| Nov 22, 2024 | 32,880.00 | 32,900.00 | 32,330.00 | 32,370.00 | 32,226.58 | 66,100 |
| Nov 21, 2024 | 32,640.00 | 33,000.00 | 32,640.00 | 32,780.00 | 32,634.77 | 39,100 |
| Nov 20, 2024 | 32,930.00 | 33,300.00 | 32,590.00 | 32,840.00 | 32,694.50 | 53,400 |
| Nov 19, 2024 | 32,960.00 | 33,090.00 | 32,080.00 | 32,850.00 | 32,704.46 | 69,100 |
| Nov 18, 2024 | 32,500.00 | 32,960.00 | 32,150.00 | 32,960.00 | 32,813.97 | 62,700 |
| Nov 15, 2024 | 32,480.00 | 32,680.00 | 31,910.00 | 32,430.00 | 32,286.32 | 82,900 |
| Nov 14, 2024 | 32,200.00 | 32,940.00 | 31,820.00 | 32,190.00 | 32,047.38 | 137,800 |
| Nov 13, 2024 | 32,560.00 | 32,910.00 | 31,920.00 | 32,190.00 | 32,047.38 | 100,400 |
| Nov 12, 2024 | 31,690.00 | 32,820.00 | 31,690.00 | 31,970.00 | 31,828.36 | 90,300 |
| Nov 11, 2024 | 31,840.00 | 32,050.00 | 31,570.00 | 31,870.00 | 31,728.80 | 52,800 |
| Nov 8, 2024 | 31,940.00 | 32,210.00 | 31,670.00 | 32,040.00 | 31,898.04 | 60,700 |
| Nov 7, 2024 | 31,620.00 | 32,000.00 | 31,300.00 | 31,630.00 | 31,489.86 | 91,400 |
| Nov 6, 2024 | 31,150.00 | 31,320.00 | 30,840.00 | 30,940.00 | 30,802.92 | 70,600 |
| Nov 5, 2024 | 30,940.00 | 31,410.00 | 30,880.00 | 31,020.00 | 30,882.56 | 77,700 |
| Nov 1, 2024 | 31,180.00 | 31,190.00 | 30,800.00 | 30,910.00 | 30,773.05 | 70,200 |
| Oct 31, 2024 | 31,000.00 | 31,400.00 | 30,750.00 | 31,100.00 | 30,962.21 | 78,900 |
| Oct 30, 2024 | 31,070.00 | 31,370.00 | 30,860.00 | 31,190.00 | 31,051.81 | 382,400 |
| Oct 29, 2024 | 30,990.00 | 31,020.00 | 30,670.00 | 30,910.00 | 30,773.05 | 46,300 |
| Oct 28, 2024 | 30,970.00 | 31,460.00 | 30,760.00 | 31,000.00 | 30,862.65 | 56,800 |
| Oct 25, 2024 | 30,810.00 | 30,970.00 | 30,600.00 | 30,970.00 | 30,832.79 | 51,200 |
| Oct 24, 2024 | 31,080.00 | 31,180.00 | 30,830.00 | 30,930.00 | 30,792.96 | 37,600 |
| Oct 23, 2024 | 31,050.00 | 31,270.00 | 30,950.00 | 31,080.00 | 30,942.30 | 40,900 |
| Oct 22, 2024 | 31,150.00 | 31,400.00 | 30,910.00 | 31,150.00 | 31,011.99 | 47,300 |
| Oct 21, 2024 | 31,480.00 | 31,730.00 | 31,320.00 | 31,350.00 | 31,211.10 | 66,700 |
| Oct 18, 2024 | 32,000.00 | 32,140.00 | 31,330.00 | 31,340.00 | 31,201.15 | 87,000 |
| Oct 17, 2024 | 32,140.00 | 32,170.00 | 31,660.00 | 31,660.00 | 31,519.73 | 42,900 |
| Oct 16, 2024 | 32,200.00 | 32,650.00 | 32,060.00 | 32,140.00 | 31,997.60 | 48,600 |
| Oct 15, 2024 | 32,620.00 | 32,810.00 | 31,950.00 | 32,060.00 | 31,917.96 | 69,100 |
| Oct 11, 2024 | 32,660.00 | 32,940.00 | 31,950.00 | 32,020.00 | 31,878.13 | 79,400 |
| Oct 10, 2024 | 32,290.00 | 32,630.00 | 31,920.00 | 32,610.00 | 32,465.52 | 77,100 |
| Oct 9, 2024 | 32,040.00 | 32,440.00 | 31,550.00 | 32,060.00 | 31,917.96 | 79,500 |
| Oct 8, 2024 | 31,020.00 | 31,680.00 | 30,980.00 | 31,550.00 | 31,410.22 | 89,400 |
| Oct 7, 2024 | 32,520.00 | 32,550.00 | 31,400.00 | 31,400.00 | 31,260.88 | 124,100 |
| Oct 4, 2024 | 31,840.00 | 32,730.00 | 31,840.00 | 32,400.00 | 32,256.45 | 64,900 |
| Oct 3, 2024 | 32,160.00 | 32,300.00 | 31,710.00 | 31,840.00 | 31,698.93 | 50,700 |
| Oct 2, 2024 | 32,080.00 | 32,410.00 | 31,520.00 | 31,540.00 | 31,400.26 | 62,700 |
| Oct 1, 2024 | 32,020.00 | 32,550.00 | 31,950.00 | 32,420.00 | 32,276.36 | 50,200 |
| Sep 30, 2024 | 31,930.00 | 32,630.00 | 30,990.00 | 31,870.00 | 31,728.80 | 115,100 |
| Sep 27, 2024 | 33,310.00 | 33,320.00 | 32,240.00 | 32,630.00 | 32,485.43 | 84,300 |
| Sep 26, 2024 | 32,400.00 | 33,240.00 | 32,100.00 | 33,240.00 | 33,092.73 | 100,700 |
| Sep 25, 2024 | 32,500.00 | 32,780.00 | 31,840.00 | 31,840.00 | 31,698.93 | 74,400 |
| Sep 24, 2024 | 32,500.00 | 32,850.00 | 32,020.00 | 32,420.00 | 32,276.36 | 92,400 |
| Sep 20, 2024 | 32,750.00 | 32,890.00 | 32,300.00 | 32,320.00 | 32,176.80 | 110,100 |
| Sep 19, 2024 | 32,700.00 | 33,100.00 | 32,460.00 | 32,850.00 | 32,704.46 | 48,300 |
| Sep 18, 2024 | 32,500.00 | 32,700.00 | 32,050.00 | 32,600.00 | 32,455.56 | 48,400 |
| Sep 17, 2024 | 32,060.00 | 32,480.00 | 31,510.00 | 32,160.00 | 32,017.51 | 75,300 |
| Sep 13, 2024 | 32,610.00 | 32,880.00 | 32,300.00 | 32,480.00 | 32,336.10 | 55,900 |
| Sep 12, 2024 | 32,420.00 | 33,100.00 | 32,330.00 | 32,660.00 | 32,515.30 | 72,300 |
| Sep 11, 2024 | 32,800.00 | 33,290.00 | 32,170.00 | 32,300.00 | 32,156.89 | 96,700 |
| Sep 10, 2024 | 32,590.00 | 33,270.00 | 32,310.00 | 33,000.00 | 32,853.79 | 78,200 |
| Sep 9, 2024 | 31,150.00 | 32,310.00 | 31,150.00 | 32,000.00 | 31,858.22 | 106,500 |
| Sep 6, 2024 | 32,000.00 | 32,810.00 | 31,450.00 | 31,540.00 | 31,400.26 | 116,300 |
| Sep 5, 2024 | 31,370.00 | 32,100.00 | 31,280.00 | 31,790.00 | 31,649.15 | 88,700 |
| Sep 4, 2024 | 31,120.00 | 31,880.00 | 31,120.00 | 31,430.00 | 31,290.75 | 102,500 |
| Sep 3, 2024 | 31,300.00 | 32,050.00 | 31,080.00 | 31,930.00 | 31,788.53 | 63,200 |
| Sep 2, 2024 | 30,750.00 | 31,110.00 | 30,570.00 | 31,080.00 | 30,942.30 | 76,300 |
| Aug 30, 2024 | 30,500.00 | 30,900.00 | 30,270.00 | 30,660.00 | 30,524.16 | 186,300 |
| Aug 29, 2024 | 30,520.00 | 30,760.00 | 30,320.00 | 30,500.00 | 30,364.87 | 63,000 |
| Aug 28, 2024 | 31,120.00 | 31,430.00 | 30,840.00 | 30,840.00 | 30,703.36 | 73,000 |
| Aug 27, 2024 | 29,760.00 | 31,150.00 | 29,760.00 | 31,120.00 | 30,982.12 | 86,000 |
| Aug 26, 2024 | 29,380.00 | 30,000.00 | 29,065.00 | 29,760.00 | 29,628.15 | 62,600 |
| Aug 23, 2024 | 29,410.00 | 30,120.00 | 29,410.00 | 29,880.00 | 29,747.62 | 69,900 |
| Aug 22, 2024 | 28,600.00 | 29,605.00 | 28,600.00 | 29,605.00 | 29,473.83 | 54,300 |
| Aug 21, 2024 | 28,300.00 | 28,990.00 | 28,250.00 | 28,700.00 | 28,572.84 | 53,700 |
| Aug 20, 2024 | 28,915.00 | 29,020.00 | 28,600.00 | 28,765.00 | 28,637.56 | 45,000 |
| Aug 19, 2024 | 29,200.00 | 29,200.00 | 28,520.00 | 28,520.00 | 28,393.64 | 55,300 |
| Aug 16, 2024 | 28,635.00 | 29,450.00 | 28,635.00 | 29,450.00 | 29,319.52 | 58,600 |
| Aug 15, 2024 | 28,230.00 | 28,635.00 | 27,850.00 | 28,135.00 | 28,010.35 | 75,300 |
| Aug 14, 2024 | 28,295.00 | 28,635.00 | 27,125.00 | 28,200.00 | 28,075.06 | 161,400 |
| Aug 13, 2024 | 26,020.00 | 26,940.00 | 25,900.00 | 26,585.00 | 26,467.21 | 109,400 |
| Aug 9, 2024 | 25,740.00 | 25,990.00 | 24,600.00 | 25,050.00 | 24,939.02 | 78,700 |
| Aug 8, 2024 | 25,215.00 | 25,360.00 | 24,810.00 | 25,080.00 | 24,968.88 | 45,400 |
| Aug 7, 2024 | 24,240.00 | 26,090.00 | 24,170.00 | 25,215.00 | 25,103.28 | 61,900 |
| Aug 6, 2024 | 23,965.00 | 25,020.00 | 23,740.00 | 24,520.00 | 24,411.36 | 84,300 |
| Aug 5, 2024 | 24,425.00 | 24,535.00 | 21,960.00 | 22,235.00 | 22,136.49 | 55,300 |
| Aug 2, 2024 | 26,250.00 | 26,430.00 | 25,425.00 | 25,425.00 | 25,312.35 | 73,100 |
| Aug 1, 2024 | 27,955.00 | 27,985.00 | 26,950.00 | 27,410.00 | 27,288.56 | 50,100 |
| Jul 31, 2024 | 27,900.00 | 28,250.00 | 27,750.00 | 28,210.00 | 28,085.02 | 43,200 |
| Jul 30, 2024 | 27,900.00 | 28,210.00 | 27,620.00 | 28,105.00 | 27,980.48 | 41,300 |
| Jul 29, 2024 | 27,690.00 | 27,950.00 | 27,505.00 | 27,790.00 | 27,666.88 | 34,200 |
| Jul 26, 2024 | 27,270.00 | 27,755.00 | 27,115.00 | 27,260.00 | 27,139.22 | 32,600 |
| Jul 25, 2024 | 27,830.00 | 27,865.00 | 27,320.00 | 27,455.00 | 27,333.36 | 61,300 |
| Jul 24, 2024 | 28,475.00 | 28,620.00 | 28,155.00 | 28,305.00 | 28,179.59 | 42,300 |
| Jul 23, 2024 | 28,880.00 | 29,280.00 | 28,630.00 | 28,630.00 | 28,503.15 | 28,300 |
| Jul 22, 2024 | 29,275.00 | 29,275.00 | 28,855.00 | 29,000.00 | 28,871.51 | 34,900 |
| Jul 19, 2024 | 29,250.00 | 29,520.00 | 28,825.00 | 29,275.00 | 29,145.30 | 41,200 |
| Jul 18, 2024 | 29,115.00 | 29,530.00 | 29,110.00 | 29,230.00 | 29,100.50 | 51,500 |
| Jul 17, 2024 | 30,180.00 | 30,200.00 | 29,315.00 | 29,540.00 | 29,409.12 | 32,400 |
| Jul 16, 2024 | 29,600.00 | 30,020.00 | 29,600.00 | 29,890.00 | 29,757.57 | 30,500 |
| Jul 12, 2024 | 29,800.00 | 30,360.00 | 29,800.00 | 29,885.00 | 29,752.59 | 45,200 |
| Jul 11, 2024 | 30,370.00 | 30,370.00 | 29,930.00 | 30,070.00 | 29,936.77 | 43,900 |
| Jul 10, 2024 | 30,010.00 | 30,100.00 | 29,500.00 | 29,895.00 | 29,762.55 | 67,500 |
| Jul 9, 2024 | 29,960.00 | 30,500.00 | 29,960.00 | 30,100.00 | 29,966.64 | 62,400 |
| Jul 8, 2024 | 29,400.00 | 30,520.00 | 29,330.00 | 30,290.00 | 30,155.80 | 83,100 |
| Jul 5, 2024 | 29,765.00 | 29,765.00 | 29,370.00 | 29,465.00 | 29,334.46 | 41,900 |
| Jul 4, 2024 | 29,945.00 | 29,995.00 | 29,600.00 | 29,765.00 | 29,633.13 | 49,800 |
| Jul 3, 2024 | 29,460.00 | 29,920.00 | 29,270.00 | 29,840.00 | 29,707.79 | 88,100 |
| Jul 2, 2024 | 29,995.00 | 29,995.00 | 29,405.00 | 29,460.00 | 29,329.48 | 101,700 |
| Jul 1, 2024 | 30,300.00 | 30,670.00 | 29,695.00 | 29,995.00 | 29,862.11 | 63,300 |
| Jun 28, 2024 | 30,640.00 | 30,780.00 | 29,890.00 | 29,965.00 | 29,832.24 | 103,500 |
| Jun 27, 2024 | 156 Dividend | |||||
| Jun 27, 2024 | 29,435.00 | 30,500.00 | 29,435.00 | 30,440.00 | 30,305.13 | 120,600 |
| Jun 26, 2024 | 29,375.00 | 29,980.00 | 29,375.00 | 29,935.00 | 29,647.06 | 89,500 |
| Jun 25, 2024 | 29,660.00 | 30,080.00 | 29,555.00 | 29,680.00 | 29,394.52 | 89,900 |
| Jun 24, 2024 | 28,720.00 | 29,565.00 | 28,450.00 | 29,400.00 | 29,117.21 | 97,600 |
| Jun 21, 2024 | 28,850.00 | 29,010.00 | 28,435.00 | 28,440.00 | 28,166.44 | 107,800 |
| Jun 20, 2024 | 28,400.00 | 28,985.00 | 28,025.00 | 28,905.00 | 28,626.97 | 85,500 |
| Jun 19, 2024 | 28,260.00 | 28,470.00 | 27,970.00 | 28,060.00 | 27,790.10 | 50,900 |
| Jun 18, 2024 | 27,970.00 | 28,330.00 | 27,870.00 | 28,260.00 | 27,988.17 | 65,600 |
| Jun 17, 2024 | 27,835.00 | 27,980.00 | 27,725.00 | 27,850.00 | 27,582.12 | 42,400 |
Related Tickers
9418.T U-NEXT HOLDINGS Co.,Ltd.
2,153.00
-1.78%
5134.KL Southern Acids (M) Berhad
3.1000
0.00%
4204.T Sekisui Chemical Co., Ltd.
2,452.50
-1.88%
7521.T Musashi Co., Ltd.
1,685.00
-0.88%
1L30.F Lifco AB (publ)
35.26
-1.73%
TKA.HM thyssenkrupp AG
8.35
-0.93%
JMHLY Jardine Matheson Holdings Limited
45.58
+2.22%
SISE.IS Türkiye Sise Ve Cam Fabrikalari A.S.
32.90
-1.79%
SUP.L Supreme Plc
200.00
0.00%
0087.HK SWIRE PACIFIC B
10.960
+0.55%