Tokyo - Delayed Quote JPY
Yamada Holdings Co., Ltd. (9831.T)
433.60
+3.10
+(0.72%)
At close: 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 21, 2025 | 433.60 | 434.70 | 432.00 | 433.60 | 433.60 | 2,692,200 |
| May 20, 2025 | 436.50 | 436.50 | 428.10 | 430.50 | 430.50 | 5,315,200 |
| May 19, 2025 | 434.40 | 436.10 | 432.40 | 435.60 | 435.60 | 2,696,100 |
| May 16, 2025 | 436.80 | 436.90 | 432.40 | 436.10 | 436.10 | 2,327,500 |
| May 15, 2025 | 439.50 | 439.50 | 431.80 | 435.00 | 435.00 | 4,203,800 |
| May 14, 2025 | 435.30 | 439.80 | 433.40 | 439.80 | 439.80 | 3,806,200 |
| May 13, 2025 | 438.40 | 440.90 | 435.20 | 438.80 | 438.80 | 3,506,400 |
| May 12, 2025 | 445.00 | 446.50 | 438.40 | 439.60 | 439.60 | 4,904,500 |
| May 9, 2025 | 450.20 | 457.20 | 445.30 | 447.00 | 447.00 | 6,368,300 |
| May 8, 2025 | 462.40 | 466.90 | 442.60 | 455.20 | 455.20 | 9,805,900 |
| May 7, 2025 | 463.00 | 467.90 | 461.70 | 466.40 | 466.40 | 5,641,200 |
| May 2, 2025 | 457.90 | 460.40 | 455.90 | 460.40 | 460.40 | 2,816,100 |
| May 1, 2025 | 460.50 | 460.50 | 456.40 | 459.30 | 459.30 | 2,103,500 |
| Apr 30, 2025 | 462.00 | 462.00 | 457.90 | 461.80 | 461.80 | 2,889,800 |
| Apr 28, 2025 | 451.00 | 461.80 | 450.30 | 460.20 | 460.20 | 5,923,000 |
| Apr 25, 2025 | 443.00 | 451.60 | 442.00 | 449.10 | 449.10 | 3,632,900 |
| Apr 24, 2025 | 450.20 | 450.20 | 446.30 | 446.80 | 446.80 | 3,097,200 |
| Apr 23, 2025 | 448.00 | 453.50 | 446.00 | 448.80 | 448.80 | 7,098,800 |
| Apr 22, 2025 | 440.00 | 445.00 | 439.70 | 444.50 | 444.50 | 3,644,400 |
| Apr 21, 2025 | 439.70 | 440.60 | 437.00 | 440.20 | 440.20 | 2,489,300 |
| Apr 18, 2025 | 434.60 | 438.30 | 433.00 | 438.30 | 438.30 | 3,406,800 |
| Apr 17, 2025 | 428.80 | 431.30 | 426.50 | 430.30 | 430.30 | 2,365,500 |
| Apr 16, 2025 | 429.00 | 429.00 | 425.40 | 427.80 | 427.80 | 1,973,200 |
| Apr 15, 2025 | 428.80 | 429.10 | 425.70 | 426.00 | 426.00 | 1,764,800 |
| Apr 14, 2025 | 428.10 | 429.60 | 425.00 | 428.90 | 428.90 | 2,473,000 |
| Apr 11, 2025 | 419.00 | 424.50 | 415.80 | 424.20 | 424.20 | 5,382,100 |
| Apr 10, 2025 | 422.00 | 425.90 | 417.50 | 425.80 | 425.80 | 4,221,000 |
| Apr 9, 2025 | 417.00 | 418.30 | 410.40 | 414.70 | 414.70 | 4,656,900 |
| Apr 8, 2025 | 406.90 | 420.00 | 405.40 | 416.80 | 416.80 | 5,708,000 |
| Apr 7, 2025 | 402.10 | 406.40 | 391.40 | 398.90 | 398.90 | 10,211,300 |
| Apr 4, 2025 | 415.80 | 418.70 | 412.80 | 415.30 | 415.30 | 5,200,800 |
| Apr 3, 2025 | 414.10 | 420.50 | 413.10 | 419.20 | 419.20 | 7,998,500 |
| Apr 2, 2025 | 428.00 | 428.50 | 421.90 | 422.00 | 422.00 | 5,872,600 |
| Apr 1, 2025 | 435.80 | 436.00 | 426.30 | 426.30 | 426.30 | 5,345,700 |
| Mar 31, 2025 | 435.00 | 436.00 | 430.50 | 430.70 | 430.70 | 5,451,600 |
| Mar 28, 2025 | 13 Dividend | |||||
| Mar 28, 2025 | 435.00 | 438.30 | 432.00 | 437.70 | 437.70 | 9,013,000 |
| Mar 27, 2025 | 438.70 | 445.80 | 438.50 | 445.80 | 432.80 | 13,825,200 |
| Mar 26, 2025 | 439.00 | 443.30 | 438.80 | 441.20 | 428.33 | 7,895,000 |
| Mar 25, 2025 | 440.60 | 441.40 | 437.30 | 439.50 | 426.68 | 5,597,400 |
| Mar 24, 2025 | 436.00 | 438.30 | 434.70 | 437.30 | 424.55 | 5,932,800 |
| Mar 21, 2025 | 435.70 | 438.70 | 435.30 | 435.90 | 423.19 | 8,299,800 |
| Mar 19, 2025 | 434.10 | 435.90 | 433.10 | 435.00 | 422.31 | 4,761,600 |
| Mar 18, 2025 | 432.10 | 433.90 | 431.10 | 432.50 | 419.89 | 4,165,700 |
| Mar 17, 2025 | 429.80 | 431.00 | 429.30 | 429.80 | 417.27 | 3,219,500 |
| Mar 14, 2025 | 428.80 | 430.40 | 428.20 | 429.00 | 416.49 | 4,904,400 |
| Mar 13, 2025 | 431.00 | 434.10 | 430.20 | 430.30 | 417.75 | 4,254,200 |
| Mar 12, 2025 | 428.60 | 432.80 | 428.60 | 431.70 | 419.11 | 6,561,700 |
| Mar 11, 2025 | 428.00 | 429.50 | 426.60 | 428.00 | 415.52 | 9,685,200 |
| Mar 10, 2025 | 436.00 | 436.10 | 431.30 | 432.20 | 419.60 | 4,279,600 |
| Mar 7, 2025 | 431.60 | 433.80 | 430.60 | 433.10 | 420.47 | 3,503,900 |
| Mar 6, 2025 | 433.00 | 437.00 | 433.00 | 434.50 | 421.83 | 3,109,500 |
| Mar 5, 2025 | 434.80 | 436.50 | 432.00 | 434.20 | 421.54 | 3,931,800 |
| Mar 4, 2025 | 434.00 | 436.00 | 431.50 | 434.00 | 421.34 | 3,356,200 |
| Mar 3, 2025 | 431.20 | 434.00 | 431.10 | 433.80 | 421.15 | 2,529,100 |
| Feb 28, 2025 | 431.60 | 434.70 | 430.60 | 431.00 | 418.43 | 3,783,300 |
| Feb 27, 2025 | 429.80 | 433.90 | 428.80 | 432.40 | 419.79 | 2,323,600 |
| Feb 26, 2025 | 431.50 | 431.60 | 428.00 | 430.50 | 417.95 | 3,685,100 |
| Feb 25, 2025 | 432.50 | 432.80 | 430.20 | 431.40 | 418.82 | 2,196,600 |
| Feb 21, 2025 | 433.00 | 433.50 | 430.40 | 430.60 | 418.04 | 3,232,200 |
| Feb 20, 2025 | 437.50 | 437.80 | 432.30 | 432.90 | 420.28 | 2,880,000 |
| Feb 19, 2025 | 439.00 | 440.70 | 437.70 | 438.00 | 425.23 | 2,083,200 |
| Feb 18, 2025 | 439.80 | 440.50 | 437.50 | 439.50 | 426.68 | 2,509,600 |
| Feb 17, 2025 | 445.00 | 445.00 | 438.10 | 438.30 | 425.52 | 1,859,300 |
| Feb 14, 2025 | 442.70 | 445.00 | 442.30 | 445.00 | 432.02 | 2,045,600 |
| Feb 13, 2025 | 439.90 | 441.60 | 439.00 | 441.60 | 428.72 | 2,021,000 |
| Feb 12, 2025 | 441.00 | 441.00 | 436.00 | 437.40 | 424.64 | 2,664,300 |
| Feb 10, 2025 | 441.00 | 441.20 | 436.70 | 439.80 | 426.97 | 3,054,000 |
| Feb 7, 2025 | 437.80 | 440.70 | 434.60 | 440.00 | 427.17 | 3,951,600 |
| Feb 6, 2025 | 449.20 | 454.00 | 433.30 | 439.20 | 426.39 | 7,941,600 |
| Feb 5, 2025 | 449.40 | 451.60 | 446.50 | 446.60 | 433.58 | 2,691,600 |
| Feb 4, 2025 | 450.70 | 453.40 | 448.50 | 449.40 | 436.30 | 1,709,800 |
| Feb 3, 2025 | 452.00 | 452.60 | 448.10 | 450.00 | 436.88 | 3,061,500 |
| Jan 31, 2025 | 455.80 | 458.20 | 454.40 | 455.50 | 442.22 | 1,606,800 |
| Jan 30, 2025 | 454.00 | 457.70 | 452.00 | 457.50 | 444.16 | 1,995,500 |
| Jan 29, 2025 | 449.00 | 454.00 | 447.80 | 453.20 | 439.98 | 1,538,500 |
| Jan 28, 2025 | 448.90 | 452.50 | 448.30 | 449.80 | 436.68 | 1,873,500 |
| Jan 27, 2025 | 446.40 | 448.40 | 444.60 | 447.20 | 434.16 | 1,907,700 |
| Jan 24, 2025 | 441.50 | 445.30 | 441.50 | 444.00 | 431.05 | 2,165,300 |
| Jan 23, 2025 | 441.50 | 443.20 | 440.80 | 441.70 | 428.82 | 1,589,800 |
| Jan 22, 2025 | 443.00 | 443.60 | 441.00 | 442.50 | 429.60 | 1,515,200 |
| Jan 21, 2025 | 442.00 | 443.70 | 440.50 | 443.70 | 430.76 | 1,494,400 |
| Jan 20, 2025 | 441.80 | 442.50 | 440.10 | 442.20 | 429.30 | 1,733,900 |
| Jan 17, 2025 | 443.80 | 444.50 | 436.10 | 442.10 | 429.21 | 2,825,900 |
| Jan 16, 2025 | 443.50 | 444.80 | 439.50 | 440.00 | 427.17 | 1,916,200 |
| Jan 15, 2025 | 441.10 | 443.40 | 439.70 | 443.40 | 430.47 | 1,938,600 |
| Jan 14, 2025 | 447.00 | 447.40 | 438.00 | 440.00 | 427.17 | 3,857,000 |
| Jan 10, 2025 | 449.00 | 451.50 | 448.10 | 448.50 | 435.42 | 1,777,300 |
| Jan 9, 2025 | 450.00 | 450.60 | 447.80 | 449.10 | 436.00 | 2,078,700 |
| Jan 8, 2025 | 454.20 | 454.40 | 451.20 | 451.20 | 438.04 | 1,614,900 |
| Jan 7, 2025 | 452.20 | 454.40 | 448.80 | 453.30 | 440.08 | 1,886,600 |
| Jan 6, 2025 | 455.70 | 457.30 | 451.90 | 452.10 | 438.92 | 2,782,000 |
| Dec 30, 2024 | 456.00 | 456.60 | 451.40 | 453.10 | 439.89 | 2,047,000 |
| Dec 27, 2024 | 452.50 | 455.20 | 451.20 | 455.20 | 441.93 | 1,431,600 |
| Dec 26, 2024 | 449.10 | 452.20 | 447.70 | 452.20 | 439.01 | 1,776,900 |
| Dec 25, 2024 | 450.00 | 450.70 | 446.60 | 449.10 | 436.00 | 1,749,500 |
| Dec 24, 2024 | 446.60 | 451.10 | 446.60 | 449.70 | 436.59 | 2,132,900 |
| Dec 23, 2024 | 446.20 | 448.10 | 445.60 | 447.10 | 434.06 | 1,547,400 |
| Dec 20, 2024 | 447.50 | 447.50 | 443.80 | 445.50 | 432.51 | 2,998,600 |
| Dec 19, 2024 | 443.80 | 445.80 | 442.50 | 443.80 | 430.86 | 1,934,000 |
| Dec 18, 2024 | 446.00 | 446.40 | 442.10 | 442.10 | 429.21 | 1,937,000 |
| Dec 17, 2024 | 445.50 | 449.20 | 445.50 | 446.00 | 432.99 | 1,946,500 |
| Dec 16, 2024 | 448.00 | 449.80 | 446.70 | 447.40 | 434.35 | 2,046,900 |
| Dec 13, 2024 | 450.10 | 453.10 | 445.80 | 449.80 | 436.68 | 2,697,600 |
| Dec 12, 2024 | 451.00 | 457.40 | 451.00 | 454.50 | 441.25 | 3,345,100 |
| Dec 11, 2024 | 447.00 | 456.90 | 446.90 | 450.30 | 437.17 | 4,876,400 |
| Dec 10, 2024 | 447.80 | 447.90 | 443.80 | 445.20 | 432.22 | 6,561,400 |
| Dec 9, 2024 | 448.00 | 449.40 | 443.10 | 444.10 | 431.15 | 3,775,700 |
| Dec 6, 2024 | 446.10 | 451.80 | 445.80 | 448.70 | 435.62 | 2,177,000 |
| Dec 5, 2024 | 451.50 | 451.80 | 444.50 | 445.90 | 432.90 | 2,783,700 |
| Dec 4, 2024 | 453.00 | 454.80 | 451.40 | 452.30 | 439.11 | 2,191,800 |
| Dec 3, 2024 | 448.30 | 455.60 | 448.30 | 454.80 | 441.54 | 2,780,500 |
| Dec 2, 2024 | 454.00 | 455.50 | 449.70 | 450.80 | 437.65 | 3,015,500 |
| Nov 29, 2024 | 448.30 | 459.30 | 442.80 | 456.90 | 443.58 | 6,134,700 |
| Nov 28, 2024 | 454.20 | 457.80 | 452.70 | 454.10 | 440.86 | 1,848,000 |
| Nov 27, 2024 | 460.00 | 460.40 | 451.80 | 455.00 | 441.73 | 2,312,800 |
| Nov 26, 2024 | 462.10 | 466.70 | 460.60 | 462.00 | 448.53 | 1,968,600 |
| Nov 25, 2024 | 467.80 | 468.20 | 461.60 | 461.80 | 448.33 | 2,821,500 |
| Nov 22, 2024 | 468.30 | 468.80 | 463.70 | 466.60 | 452.99 | 2,675,400 |
| Nov 21, 2024 | 468.10 | 469.90 | 466.30 | 469.90 | 456.20 | 2,427,900 |
| Nov 20, 2024 | 466.90 | 471.00 | 465.00 | 466.10 | 452.51 | 1,896,000 |
| Nov 19, 2024 | 469.00 | 469.40 | 464.50 | 466.00 | 452.41 | 3,143,700 |
| Nov 18, 2024 | 470.00 | 471.60 | 463.70 | 467.40 | 453.77 | 2,526,000 |
| Nov 15, 2024 | 476.60 | 477.80 | 468.20 | 469.80 | 456.10 | 3,725,700 |
| Nov 14, 2024 | 478.30 | 480.00 | 471.30 | 474.20 | 460.37 | 3,142,900 |
| Nov 13, 2024 | 472.20 | 477.60 | 470.50 | 477.20 | 463.28 | 4,517,000 |
| Nov 12, 2024 | 460.00 | 470.00 | 456.60 | 469.30 | 455.61 | 5,445,600 |
| Nov 11, 2024 | 455.60 | 466.60 | 448.80 | 454.60 | 441.34 | 7,203,000 |
| Nov 8, 2024 | 435.80 | 468.00 | 432.20 | 463.60 | 450.08 | 15,240,500 |
| Nov 7, 2024 | 433.40 | 437.60 | 432.50 | 437.50 | 424.74 | 3,494,900 |
| Nov 6, 2024 | 436.30 | 438.10 | 431.80 | 431.80 | 419.21 | 3,538,000 |
| Nov 5, 2024 | 440.10 | 440.50 | 435.20 | 436.30 | 423.58 | 2,136,200 |
| Nov 1, 2024 | 434.50 | 441.00 | 432.70 | 437.70 | 424.94 | 3,867,600 |
| Oct 31, 2024 | 438.20 | 439.20 | 436.00 | 438.20 | 425.42 | 2,971,600 |
| Oct 30, 2024 | 435.60 | 438.40 | 434.30 | 436.90 | 424.16 | 4,500,200 |
| Oct 29, 2024 | 436.80 | 436.80 | 433.60 | 435.00 | 422.31 | 2,961,500 |
| Oct 28, 2024 | 429.60 | 433.30 | 428.10 | 432.30 | 419.69 | 2,398,800 |
| Oct 25, 2024 | 433.30 | 433.50 | 429.20 | 431.70 | 419.11 | 2,738,200 |
| Oct 24, 2024 | 436.50 | 437.10 | 433.00 | 434.20 | 421.54 | 3,044,800 |
| Oct 23, 2024 | 439.10 | 441.30 | 435.00 | 435.00 | 422.31 | 2,140,700 |
| Oct 22, 2024 | 446.50 | 446.50 | 438.60 | 441.10 | 428.24 | 2,988,600 |
| Oct 21, 2024 | 447.50 | 447.50 | 442.70 | 444.20 | 431.25 | 2,687,700 |
| Oct 18, 2024 | 451.00 | 451.60 | 447.40 | 449.70 | 436.59 | 2,590,300 |
| Oct 17, 2024 | 450.00 | 451.60 | 448.70 | 449.00 | 435.91 | 1,936,800 |
| Oct 16, 2024 | 451.90 | 457.40 | 451.10 | 451.80 | 438.63 | 1,865,000 |
| Oct 15, 2024 | 452.40 | 454.40 | 449.30 | 453.10 | 439.89 | 3,196,200 |
| Oct 11, 2024 | 453.70 | 454.90 | 450.90 | 452.40 | 439.21 | 2,216,800 |
| Oct 10, 2024 | 456.00 | 456.00 | 449.70 | 451.50 | 438.33 | 2,423,100 |
| Oct 9, 2024 | 451.90 | 456.40 | 451.20 | 455.00 | 441.73 | 2,803,800 |
| Oct 8, 2024 | 449.50 | 450.40 | 447.70 | 448.80 | 435.71 | 3,105,800 |
| Oct 7, 2024 | 453.70 | 454.00 | 447.50 | 448.30 | 435.23 | 2,462,800 |
| Oct 4, 2024 | 445.50 | 453.00 | 445.50 | 451.50 | 438.33 | 3,084,800 |
| Oct 3, 2024 | 451.40 | 453.30 | 445.20 | 445.20 | 432.22 | 2,531,500 |
| Oct 2, 2024 | 446.80 | 449.50 | 445.30 | 447.60 | 434.55 | 3,281,400 |
| Oct 1, 2024 | 447.40 | 447.80 | 441.90 | 446.80 | 433.77 | 3,112,000 |
| Sep 30, 2024 | 449.40 | 451.60 | 446.10 | 448.70 | 435.62 | 3,840,900 |
| Sep 27, 2024 | 454.20 | 458.20 | 448.90 | 456.70 | 443.38 | 9,792,800 |
| Sep 26, 2024 | 438.80 | 450.20 | 438.80 | 450.10 | 436.97 | 14,864,100 |
| Sep 25, 2024 | 445.00 | 445.50 | 441.10 | 445.10 | 432.12 | 6,979,600 |
| Sep 24, 2024 | 445.00 | 447.90 | 443.20 | 444.30 | 431.34 | 7,329,400 |
| Sep 20, 2024 | 447.00 | 449.00 | 444.30 | 445.60 | 432.61 | 6,816,700 |
| Sep 19, 2024 | 444.90 | 446.90 | 441.60 | 444.30 | 431.34 | 4,960,700 |
| Sep 18, 2024 | 445.90 | 445.90 | 440.30 | 443.70 | 430.76 | 3,553,200 |
| Sep 17, 2024 | 443.00 | 445.60 | 440.80 | 443.90 | 430.96 | 4,773,800 |
| Sep 13, 2024 | 442.00 | 442.90 | 438.80 | 441.20 | 428.33 | 4,404,800 |
| Sep 12, 2024 | 446.00 | 447.20 | 441.30 | 443.70 | 430.76 | 3,656,300 |
| Sep 11, 2024 | 449.40 | 449.40 | 439.30 | 442.10 | 429.21 | 4,563,400 |
| Sep 10, 2024 | 451.40 | 451.90 | 447.60 | 450.90 | 437.75 | 3,383,100 |
| Sep 9, 2024 | 441.80 | 450.60 | 441.40 | 450.60 | 437.46 | 4,942,800 |
| Sep 6, 2024 | 447.00 | 448.90 | 442.90 | 445.60 | 432.61 | 6,024,600 |
| Sep 5, 2024 | 447.50 | 448.50 | 443.80 | 444.60 | 431.64 | 6,550,600 |
| Sep 4, 2024 | 452.00 | 457.40 | 449.20 | 449.60 | 436.49 | 4,547,500 |
| Sep 3, 2024 | 454.20 | 456.50 | 453.40 | 455.50 | 442.22 | 6,822,700 |
| Sep 2, 2024 | 452.40 | 454.80 | 450.20 | 454.80 | 441.54 | 14,356,300 |
| Aug 30, 2024 | 452.80 | 453.40 | 449.70 | 452.20 | 439.01 | 5,995,200 |
| Aug 29, 2024 | 451.00 | 456.80 | 450.70 | 451.20 | 438.04 | 5,708,100 |
| Aug 28, 2024 | 454.00 | 456.00 | 450.70 | 456.00 | 442.70 | 8,853,400 |
| Aug 27, 2024 | 452.10 | 456.00 | 450.80 | 452.40 | 439.21 | 4,784,500 |
| Aug 26, 2024 | 447.10 | 450.90 | 445.80 | 450.80 | 437.65 | 2,117,600 |
| Aug 23, 2024 | 448.50 | 449.40 | 444.70 | 447.10 | 434.06 | 1,544,600 |
| Aug 22, 2024 | 447.00 | 448.00 | 444.90 | 448.00 | 434.94 | 1,656,400 |
| Aug 21, 2024 | 444.20 | 449.00 | 443.70 | 446.50 | 433.48 | 2,119,500 |
| Aug 20, 2024 | 446.50 | 451.00 | 444.50 | 447.80 | 434.74 | 2,656,600 |
| Aug 19, 2024 | 449.40 | 449.40 | 442.70 | 444.90 | 431.93 | 3,797,900 |
| Aug 16, 2024 | 444.00 | 449.00 | 439.80 | 448.50 | 435.42 | 3,223,800 |
| Aug 15, 2024 | 438.80 | 444.30 | 438.60 | 439.60 | 426.78 | 2,545,200 |
| Aug 14, 2024 | 435.80 | 437.60 | 432.50 | 435.50 | 422.80 | 3,019,800 |
| Aug 13, 2024 | 432.00 | 438.70 | 430.20 | 435.70 | 422.99 | 4,679,400 |
| Aug 9, 2024 | 434.20 | 444.10 | 427.10 | 440.00 | 427.17 | 5,249,800 |
| Aug 8, 2024 | 417.00 | 430.90 | 416.00 | 422.40 | 410.08 | 5,959,100 |
| Aug 7, 2024 | 417.00 | 430.00 | 415.90 | 418.40 | 406.20 | 4,634,600 |
| Aug 6, 2024 | 417.90 | 429.10 | 415.60 | 420.60 | 408.33 | 7,064,200 |
| Aug 5, 2024 | 427.90 | 428.40 | 402.00 | 403.50 | 391.73 | 10,262,800 |
| Aug 2, 2024 | 445.00 | 447.60 | 435.20 | 435.90 | 423.19 | 6,738,300 |
| Aug 1, 2024 | 452.50 | 454.10 | 450.20 | 451.00 | 437.85 | 6,315,000 |
| Jul 31, 2024 | 451.10 | 457.40 | 449.10 | 456.50 | 443.19 | 5,081,100 |
| Jul 30, 2024 | 455.20 | 455.50 | 449.50 | 451.00 | 437.85 | 4,461,400 |
| Jul 29, 2024 | 453.10 | 456.10 | 451.80 | 453.30 | 440.08 | 2,886,500 |
| Jul 26, 2024 | 454.90 | 454.90 | 450.40 | 450.70 | 437.56 | 3,446,800 |
| Jul 25, 2024 | 450.20 | 455.00 | 446.30 | 452.60 | 439.40 | 6,164,300 |
| Jul 24, 2024 | 458.90 | 459.00 | 452.20 | 453.60 | 440.37 | 3,695,000 |
| Jul 23, 2024 | 452.00 | 460.70 | 451.80 | 458.10 | 444.74 | 6,498,000 |
| Jul 22, 2024 | 454.90 | 455.40 | 451.30 | 454.00 | 440.76 | 2,802,100 |
| Jul 19, 2024 | 452.50 | 453.40 | 449.80 | 452.90 | 439.69 | 3,933,700 |
| Jul 18, 2024 | 445.70 | 453.90 | 444.50 | 452.80 | 439.60 | 4,158,600 |
| Jul 17, 2024 | 445.20 | 445.90 | 444.20 | 445.20 | 432.22 | 3,710,700 |
| Jul 16, 2024 | 445.00 | 445.90 | 441.20 | 441.90 | 429.01 | 3,314,400 |
| Jul 12, 2024 | 443.90 | 446.30 | 442.10 | 445.70 | 432.70 | 4,540,500 |
| Jul 11, 2024 | 437.70 | 443.80 | 437.20 | 443.30 | 430.37 | 3,477,400 |
| Jul 10, 2024 | 435.50 | 436.80 | 434.70 | 436.80 | 424.06 | 4,425,700 |
| Jul 9, 2024 | 435.80 | 438.40 | 434.80 | 436.30 | 423.58 | 3,217,300 |
| Jul 8, 2024 | 440.10 | 440.20 | 434.30 | 435.90 | 423.19 | 5,176,900 |
| Jul 5, 2024 | 442.40 | 443.50 | 440.60 | 440.60 | 427.75 | 2,483,200 |
| Jul 4, 2024 | 442.60 | 445.50 | 441.70 | 442.50 | 429.60 | 2,392,400 |
| Jul 3, 2024 | 437.20 | 443.90 | 436.60 | 443.90 | 430.96 | 4,928,900 |
| Jul 2, 2024 | 438.80 | 439.90 | 437.20 | 437.20 | 424.45 | 4,551,700 |
| Jul 1, 2024 | 436.20 | 437.90 | 435.10 | 437.90 | 425.13 | 4,021,500 |
| Jun 28, 2024 | 433.40 | 433.50 | 430.50 | 432.00 | 419.40 | 3,252,200 |
| Jun 27, 2024 | 431.00 | 433.40 | 429.10 | 433.00 | 420.37 | 3,487,800 |
| Jun 26, 2024 | 430.10 | 432.60 | 429.30 | 431.40 | 418.82 | 2,542,800 |
| Jun 25, 2024 | 428.90 | 432.20 | 427.90 | 431.60 | 419.01 | 2,819,900 |
| Jun 24, 2024 | 427.00 | 428.00 | 424.50 | 427.20 | 414.74 | 3,129,700 |
| Jun 21, 2024 | 427.60 | 430.70 | 423.60 | 425.00 | 412.61 | 7,120,000 |
| Jun 20, 2024 | 426.30 | 428.60 | 425.00 | 427.90 | 415.42 | 2,516,800 |
| Jun 19, 2024 | 426.30 | 428.40 | 425.80 | 428.00 | 415.52 | 1,662,500 |
| Jun 18, 2024 | 425.90 | 427.60 | 424.20 | 427.00 | 414.55 | 1,421,700 |
| Jun 17, 2024 | 429.00 | 429.00 | 422.00 | 424.30 | 411.93 | 3,797,000 |
| Jun 14, 2024 | 425.10 | 431.00 | 424.80 | 430.30 | 417.75 | 3,105,100 |
| Jun 13, 2024 | 430.20 | 431.10 | 425.60 | 426.50 | 414.06 | 3,388,600 |
| Jun 12, 2024 | 432.50 | 434.50 | 430.20 | 430.20 | 417.65 | 3,638,100 |
| Jun 11, 2024 | 435.00 | 436.50 | 432.90 | 433.80 | 421.15 | 3,719,200 |
| Jun 10, 2024 | 431.20 | 435.70 | 429.70 | 434.70 | 422.02 | 3,683,900 |
| Jun 7, 2024 | 432.10 | 432.80 | 431.00 | 432.50 | 419.89 | 1,840,900 |
| Jun 6, 2024 | 434.10 | 435.60 | 432.20 | 432.30 | 419.69 | 3,948,100 |
| Jun 5, 2024 | 438.00 | 438.50 | 433.90 | 433.90 | 421.25 | 3,810,900 |
| Jun 4, 2024 | 434.00 | 437.20 | 432.60 | 437.10 | 424.35 | 3,760,100 |
| Jun 3, 2024 | 440.50 | 441.20 | 434.60 | 435.30 | 422.61 | 3,163,600 |
| May 31, 2024 | 433.70 | 440.60 | 433.20 | 440.40 | 427.56 | 5,082,500 |
| May 30, 2024 | 434.50 | 434.50 | 430.80 | 434.00 | 421.34 | 3,479,200 |
| May 29, 2024 | 432.10 | 434.20 | 431.80 | 432.80 | 420.18 | 4,293,200 |
| May 28, 2024 | 432.10 | 435.40 | 431.80 | 434.10 | 421.44 | 4,297,500 |
| May 27, 2024 | 434.20 | 434.20 | 431.70 | 432.70 | 420.08 | 3,417,700 |
| May 24, 2024 | 433.90 | 435.00 | 432.30 | 434.00 | 421.34 | 2,424,100 |
| May 23, 2024 | 432.90 | 434.80 | 429.80 | 433.90 | 421.25 | 3,775,500 |
| May 22, 2024 | 433.40 | 434.00 | 431.50 | 432.50 | 419.89 | 2,311,500 |
| May 21, 2024 | 433.00 | 435.70 | 432.30 | 433.40 | 420.76 | 2,595,800 |
Related Tickers
301376.SZ Ziel Home Furnishing Technology Co., Ltd.
20.53
-1.82%
2730.T EDION Corporation
1,837.00
+0.11%
601801.SS Anhui Xinhua Media Co., Ltd.
6.89
+0.44%
8281.T Xebio Holdings Co., Ltd.
1,198.00
+0.34%
2681.T Geo Holdings Corporation
1,582.00
-0.94%
7419.T Nojima Corporation
2,832.00
-1.01%
8282.T K's Holdings Corporation
1,347.50
+0.19%
3048.T Bic Camera Inc.
1,504.50
-0.69%
JMART.BK Jaymart Group Holdings Public Company Limited
6.95
-0.71%
SJ8.F Sanrio Company, Ltd.
39.60
-1.49%