9.98
+0.23
+(2.36%)
At close: April 17 at 5:00:01 PM GMT+2
Currency in PLN 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 17, 2025 | 9.52 | 9.98 | 9.35 | 9.98 | 9.98 | 45,540 |
| Apr 16, 2025 | 9.71 | 9.80 | 9.50 | 9.75 | 9.75 | 16,061 |
| Apr 15, 2025 | 10.10 | 10.46 | 9.69 | 9.76 | 9.76 | 39,182 |
| Apr 14, 2025 | 9.88 | 10.30 | 9.79 | 10.04 | 10.04 | 18,858 |
| Apr 11, 2025 | 9.87 | 10.16 | 9.75 | 9.80 | 9.80 | 16,479 |
| Apr 10, 2025 | 10.52 | 10.78 | 9.80 | 9.99 | 9.99 | 114,372 |
| Apr 9, 2025 | 10.58 | 10.86 | 9.76 | 9.97 | 9.97 | 71,557 |
| Apr 8, 2025 | 10.70 | 11.40 | 10.56 | 10.96 | 10.96 | 32,854 |
| Apr 7, 2025 | 10.50 | 11.20 | 9.60 | 10.70 | 10.70 | 42,119 |
| Apr 4, 2025 | 11.92 | 12.20 | 10.74 | 10.84 | 10.84 | 32,427 |
| Apr 3, 2025 | 12.02 | 12.56 | 11.72 | 11.92 | 11.92 | 36,700 |
| Apr 2, 2025 | 12.50 | 12.68 | 11.88 | 12.16 | 12.16 | 28,733 |
| Apr 1, 2025 | 13.02 | 13.24 | 12.30 | 12.50 | 12.50 | 41,817 |
| Mar 31, 2025 | 12.50 | 13.60 | 12.26 | 13.00 | 13.00 | 61,212 |
| Mar 28, 2025 | 12.50 | 12.66 | 11.96 | 12.20 | 12.20 | 85,303 |
| Mar 27, 2025 | 13.12 | 13.32 | 12.12 | 12.50 | 12.50 | 70,743 |
| Mar 26, 2025 | 13.18 | 13.78 | 12.90 | 13.10 | 13.10 | 47,351 |
| Mar 25, 2025 | 14.20 | 14.42 | 12.82 | 13.18 | 13.18 | 95,800 |
| Mar 24, 2025 | 13.12 | 14.86 | 13.12 | 14.14 | 14.14 | 241,210 |
| Mar 21, 2025 | 17.00 | 17.48 | 12.50 | 12.50 | 12.50 | 430,813 |
| Mar 20, 2025 | 19.00 | 19.00 | 16.34 | 17.20 | 17.20 | 354,250 |
| Mar 19, 2025 | 20.00 | 23.20 | 18.80 | 19.40 | 19.40 | 672,192 |
| Mar 18, 2025 | 13.00 | 17.28 | 13.00 | 17.28 | 17.28 | 452,910 |
| Mar 17, 2025 | 8.92 | 12.00 | 8.92 | 12.00 | 12.00 | 201,251 |
| Mar 14, 2025 | 8.35 | 9.10 | 8.35 | 8.91 | 8.91 | 56,550 |
| Mar 13, 2025 | 7.70 | 7.87 | 7.62 | 7.85 | 7.85 | 13,343 |
| Mar 12, 2025 | 7.98 | 7.98 | 7.71 | 7.90 | 7.90 | 3,351 |
| Mar 11, 2025 | 8.37 | 8.37 | 8.00 | 8.18 | 8.18 | 2,571 |
| Mar 10, 2025 | 8.78 | 8.78 | 8.21 | 8.43 | 8.43 | 9,067 |
| Mar 7, 2025 | 9.20 | 9.20 | 8.52 | 8.79 | 8.79 | 10,237 |
| Mar 6, 2025 | 9.34 | 9.34 | 9.08 | 9.20 | 9.20 | 3,083 |
| Mar 5, 2025 | 8.90 | 9.38 | 8.78 | 9.35 | 9.35 | 6,669 |
| Mar 4, 2025 | 9.19 | 9.19 | 8.90 | 9.00 | 9.00 | 1,172 |
| Mar 3, 2025 | 9.00 | 9.19 | 8.96 | 9.19 | 9.19 | 5,375 |
| Feb 28, 2025 | 9.06 | 9.06 | 8.91 | 9.00 | 9.00 | 5,081 |
| Feb 27, 2025 | 8.92 | 9.29 | 8.92 | 9.06 | 9.06 | 6,229 |
| Feb 26, 2025 | 8.90 | 8.94 | 8.71 | 8.92 | 8.92 | 3,836 |
| Feb 25, 2025 | 8.98 | 8.98 | 8.71 | 8.90 | 8.90 | 1,922 |
| Feb 24, 2025 | 8.75 | 9.00 | 8.75 | 8.98 | 8.98 | 7,904 |
| Feb 21, 2025 | 8.98 | 8.98 | 8.71 | 8.71 | 8.71 | 1,498 |
| Feb 20, 2025 | 9.05 | 9.15 | 8.62 | 8.98 | 8.98 | 9,723 |
| Feb 19, 2025 | 8.90 | 9.20 | 8.90 | 9.05 | 9.05 | 3,686 |
| Feb 18, 2025 | 9.40 | 9.40 | 9.00 | 9.00 | 9.00 | 4,158 |
| Feb 17, 2025 | 8.91 | 9.45 | 8.80 | 9.37 | 9.37 | 6,775 |
| Feb 14, 2025 | 9.00 | 9.18 | 8.91 | 8.91 | 8.91 | 3,067 |
| Feb 13, 2025 | 9.00 | 9.15 | 8.61 | 9.00 | 9.00 | 17,144 |
| Feb 12, 2025 | 9.38 | 9.80 | 9.04 | 9.15 | 9.15 | 25,389 |
| Feb 11, 2025 | 7.82 | 9.04 | 7.82 | 9.00 | 9.00 | 17,235 |
| Feb 10, 2025 | 7.70 | 8.20 | 7.70 | 7.82 | 7.82 | 10,670 |
| Feb 7, 2025 | 7.55 | 7.71 | 7.55 | 7.70 | 7.70 | 4,039 |
| Feb 6, 2025 | 7.69 | 7.70 | 7.49 | 7.50 | 7.50 | 9,442 |
| Feb 5, 2025 | 7.43 | 7.98 | 7.43 | 7.64 | 7.64 | 7,254 |
| Feb 4, 2025 | 7.57 | 7.57 | 7.37 | 7.43 | 7.43 | 1,755 |
| Feb 3, 2025 | 7.56 | 7.61 | 7.35 | 7.57 | 7.57 | 7,946 |
| Jan 31, 2025 | 8.00 | 8.00 | 7.65 | 7.74 | 7.74 | 5,178 |
| Jan 30, 2025 | 8.01 | 8.21 | 8.00 | 8.09 | 8.09 | 4,876 |
| Jan 29, 2025 | 8.36 | 8.37 | 8.06 | 8.10 | 8.10 | 11,864 |
| Jan 28, 2025 | 7.61 | 8.78 | 7.61 | 8.37 | 8.37 | 62,597 |
| Jan 27, 2025 | 7.38 | 7.45 | 7.24 | 7.24 | 7.24 | 7,467 |
| Jan 24, 2025 | 7.20 | 7.39 | 7.20 | 7.38 | 7.38 | 516 |
| Jan 23, 2025 | 7.38 | 7.38 | 7.00 | 7.11 | 7.11 | 7,574 |
| Jan 22, 2025 | 7.33 | 7.37 | 7.20 | 7.24 | 7.24 | 3,031 |
| Jan 21, 2025 | 7.34 | 7.35 | 7.21 | 7.33 | 7.33 | 1,769 |
| Jan 20, 2025 | 7.20 | 7.35 | 7.15 | 7.30 | 7.30 | 4,377 |
| Jan 17, 2025 | 7.29 | 7.29 | 7.20 | 7.20 | 7.20 | 1,151 |
| Jan 16, 2025 | 7.30 | 7.30 | 7.26 | 7.29 | 7.29 | 329 |
| Jan 15, 2025 | 7.37 | 7.39 | 7.21 | 7.37 | 7.37 | 1,614 |
| Jan 14, 2025 | 7.39 | 7.42 | 7.14 | 7.37 | 7.37 | 4,954 |
| Jan 13, 2025 | 7.33 | 7.33 | 7.20 | 7.20 | 7.20 | 1,457 |
| Jan 10, 2025 | 7.05 | 7.20 | 7.00 | 7.20 | 7.20 | 14,563 |
| Jan 9, 2025 | 7.44 | 7.44 | 7.18 | 7.34 | 7.34 | 2,348 |
| Jan 8, 2025 | 7.54 | 7.54 | 7.29 | 7.30 | 7.30 | 2,291 |
| Jan 7, 2025 | 7.30 | 7.78 | 7.30 | 7.53 | 7.53 | 9,968 |
| Jan 3, 2025 | 7.20 | 7.34 | 7.20 | 7.20 | 7.20 | 3,659 |
| Jan 2, 2025 | 7.50 | 7.50 | 7.10 | 7.20 | 7.20 | 31,773 |
| Dec 30, 2024 | 7.76 | 7.99 | 7.70 | 7.81 | 7.81 | 15,371 |
| Dec 27, 2024 | 8.00 | 8.00 | 7.76 | 7.99 | 7.99 | 3,736 |
| Dec 23, 2024 | 7.95 | 8.01 | 7.60 | 8.00 | 8.00 | 14,997 |
| Dec 20, 2024 | 8.00 | 8.12 | 7.80 | 7.98 | 7.98 | 14,409 |
| Dec 19, 2024 | 8.04 | 8.43 | 8.04 | 8.20 | 8.20 | 7,851 |
| Dec 18, 2024 | 7.90 | 8.48 | 7.90 | 8.48 | 8.48 | 20,192 |
| Dec 17, 2024 | 7.83 | 7.90 | 7.69 | 7.90 | 7.90 | 2,425 |
| Dec 16, 2024 | 7.51 | 7.85 | 7.51 | 7.85 | 7.85 | 4,055 |
| Dec 13, 2024 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | 5,559 |
| Dec 12, 2024 | 8.70 | 8.80 | 8.25 | 8.26 | 8.26 | 4,560 |
| Dec 11, 2024 | 8.95 | 9.01 | 8.43 | 8.80 | 8.80 | 6,770 |
| Dec 10, 2024 | 8.80 | 9.20 | 8.70 | 9.15 | 9.15 | 11,498 |
| Dec 9, 2024 | 8.90 | 9.05 | 8.70 | 8.83 | 8.83 | 2,715 |
| Dec 6, 2024 | 8.78 | 9.00 | 8.47 | 8.90 | 8.90 | 5,986 |
| Dec 5, 2024 | 8.30 | 8.69 | 8.28 | 8.67 | 8.67 | 3,210 |
| Dec 4, 2024 | 8.44 | 8.78 | 8.00 | 8.30 | 8.30 | 7,416 |
| Dec 3, 2024 | 8.80 | 9.08 | 7.99 | 8.44 | 8.44 | 11,247 |
| Dec 2, 2024 | 8.29 | 8.53 | 7.84 | 8.53 | 8.53 | 5,280 |
| Nov 29, 2024 | 7.71 | 9.24 | 7.71 | 8.07 | 8.07 | 13,749 |
| Nov 28, 2024 | 7.50 | 7.67 | 7.00 | 7.59 | 7.59 | 13,896 |
| Nov 27, 2024 | 9.25 | 9.42 | 6.12 | 7.45 | 7.45 | 130,113 |
| Nov 26, 2024 | 9.14 | 9.30 | 9.08 | 9.25 | 9.25 | 693 |
| Nov 25, 2024 | 9.04 | 9.49 | 9.04 | 9.48 | 9.48 | 1,503 |
| Nov 22, 2024 | 9.00 | 9.54 | 9.00 | 9.29 | 9.29 | 3,906 |
| Nov 21, 2024 | 9.00 | 9.09 | 8.92 | 9.00 | 9.00 | 1,159 |
| Nov 20, 2024 | 8.90 | 9.04 | 8.90 | 8.92 | 8.92 | 716 |
| Nov 19, 2024 | 8.75 | 9.12 | 8.75 | 8.90 | 8.90 | 6,161 |
| Nov 18, 2024 | 9.79 | 9.79 | 8.55 | 8.65 | 8.65 | 15,822 |
| Nov 15, 2024 | 10.20 | 10.20 | 9.00 | 9.53 | 9.53 | 4,238 |
| Nov 14, 2024 | 10.62 | 10.88 | 9.50 | 10.00 | 10.00 | 14,110 |
| Nov 13, 2024 | 10.60 | 10.78 | 10.58 | 10.78 | 10.78 | 795 |
| Nov 12, 2024 | 10.62 | 11.00 | 10.62 | 10.64 | 10.64 | 341 |
| Nov 8, 2024 | 10.70 | 11.18 | 10.70 | 10.96 | 10.96 | 2,252 |
| Nov 7, 2024 | 10.78 | 10.78 | 10.50 | 10.70 | 10.70 | 1,897 |
| Nov 6, 2024 | 10.62 | 10.88 | 10.62 | 10.76 | 10.76 | 372 |
| Nov 5, 2024 | 10.66 | 10.66 | 10.58 | 10.62 | 10.62 | 769 |
| Nov 4, 2024 | 10.60 | 11.24 | 10.24 | 10.58 | 10.58 | 5,760 |
| Oct 31, 2024 | 11.30 | 11.56 | 10.90 | 11.00 | 11.00 | 3,582 |
| Oct 30, 2024 | 11.30 | 11.56 | 11.30 | 11.30 | 11.30 | 533 |
| Oct 29, 2024 | 11.38 | 11.38 | 11.10 | 11.30 | 11.30 | 1,879 |
| Oct 28, 2024 | 11.32 | 11.36 | 11.00 | 11.36 | 11.36 | 4,683 |
| Oct 25, 2024 | 11.36 | 11.36 | 10.96 | 11.34 | 11.34 | 845 |
| Oct 24, 2024 | 11.42 | 11.52 | 10.86 | 11.48 | 11.48 | 5,550 |
| Oct 23, 2024 | 11.38 | 12.26 | 11.08 | 11.42 | 11.42 | 4,134 |
| Oct 22, 2024 | 11.40 | 11.50 | 11.12 | 11.38 | 11.38 | 1,280 |
| Oct 21, 2024 | 11.50 | 11.50 | 11.06 | 11.42 | 11.42 | 1,996 |
| Oct 18, 2024 | 11.50 | 11.50 | 11.10 | 11.50 | 11.50 | 1,590 |
| Oct 17, 2024 | 11.62 | 11.90 | 11.20 | 11.50 | 11.50 | 3,727 |
| Oct 16, 2024 | 11.54 | 12.10 | 11.54 | 11.62 | 11.62 | 8,143 |
| Oct 15, 2024 | 10.62 | 11.98 | 10.56 | 11.54 | 11.54 | 19,969 |
| Oct 14, 2024 | 10.56 | 11.32 | 10.36 | 10.80 | 10.80 | 26,468 |
| Oct 11, 2024 | 11.00 | 11.24 | 9.96 | 10.60 | 10.60 | 35,893 |
| Oct 10, 2024 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | 3,507 |
| Oct 9, 2024 | 11.88 | 11.88 | 11.32 | 11.40 | 11.40 | 3,498 |
| Oct 8, 2024 | 12.58 | 12.58 | 11.50 | 11.50 | 11.50 | 6,416 |
| Oct 7, 2024 | 12.74 | 12.78 | 12.10 | 12.10 | 12.10 | 2,673 |
| Oct 4, 2024 | 12.66 | 12.98 | 12.50 | 12.74 | 12.74 | 6,524 |
| Oct 3, 2024 | 12.90 | 13.00 | 12.50 | 12.66 | 12.66 | 4,987 |
| Oct 2, 2024 | 13.40 | 13.66 | 12.80 | 12.82 | 12.82 | 8,528 |
| Oct 1, 2024 | 14.10 | 14.44 | 13.04 | 13.40 | 13.40 | 9,963 |
| Sep 30, 2024 | 14.48 | 14.58 | 14.22 | 14.50 | 14.50 | 955 |
| Sep 27, 2024 | 14.66 | 14.70 | 14.12 | 14.60 | 14.60 | 3,084 |
| Sep 26, 2024 | 14.44 | 14.66 | 14.40 | 14.40 | 14.40 | 2,236 |
| Sep 25, 2024 | 14.84 | 14.84 | 14.44 | 14.44 | 14.44 | 12,633 |
| Sep 24, 2024 | 14.86 | 14.86 | 14.46 | 14.86 | 14.86 | 2,900 |
| Sep 23, 2024 | 14.90 | 14.90 | 14.44 | 14.66 | 14.66 | 2,921 |
| Sep 20, 2024 | 15.70 | 15.70 | 15.00 | 15.20 | 15.20 | 2,893 |
| Sep 19, 2024 | 15.90 | 15.90 | 15.40 | 15.66 | 15.66 | 2,082 |
| Sep 18, 2024 | 15.94 | 16.20 | 15.76 | 15.88 | 15.88 | 1,343 |
| Sep 17, 2024 | 15.92 | 16.18 | 15.92 | 15.94 | 15.94 | 495 |
| Sep 16, 2024 | 15.92 | 16.22 | 15.90 | 15.92 | 15.92 | 708 |
| Sep 13, 2024 | 15.90 | 16.18 | 15.90 | 15.92 | 15.92 | 186 |
| Sep 12, 2024 | 16.50 | 16.50 | 15.76 | 15.94 | 15.94 | 5,267 |
| Sep 11, 2024 | 16.88 | 16.88 | 16.18 | 16.52 | 16.52 | 3,059 |
| Sep 10, 2024 | 16.72 | 16.88 | 16.72 | 16.88 | 16.88 | 1,789 |
| Sep 9, 2024 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | 430 |
| Sep 6, 2024 | 16.80 | 16.88 | 16.60 | 16.88 | 16.88 | 563 |
| Sep 5, 2024 | 16.38 | 16.84 | 16.38 | 16.80 | 16.80 | 580 |
| Sep 4, 2024 | 16.84 | 16.84 | 16.34 | 16.80 | 16.80 | 926 |
| Sep 3, 2024 | 16.60 | 16.86 | 16.54 | 16.84 | 16.84 | 500 |
| Sep 2, 2024 | 16.76 | 17.00 | 16.60 | 16.60 | 16.60 | 1,163 |
| Aug 30, 2024 | 16.50 | 16.66 | 16.30 | 16.66 | 16.66 | 523 |
| Aug 29, 2024 | 16.24 | 16.50 | 16.04 | 16.50 | 16.50 | 3,535 |
| Aug 28, 2024 | 16.80 | 17.00 | 16.50 | 16.90 | 16.90 | 845 |
| Aug 27, 2024 | 16.84 | 16.84 | 16.80 | 16.80 | 16.80 | 5 |
| Aug 26, 2024 | 16.34 | 16.86 | 16.30 | 16.84 | 16.84 | 347 |
| Aug 23, 2024 | 16.80 | 16.80 | 16.32 | 16.66 | 16.66 | 108 |
| Aug 22, 2024 | 16.34 | 16.88 | 16.30 | 16.46 | 16.46 | 3,290 |
| Aug 21, 2024 | 16.90 | 17.00 | 16.50 | 16.90 | 16.90 | 758 |
| Aug 20, 2024 | 16.80 | 17.00 | 16.74 | 16.98 | 16.98 | 2,109 |
| Aug 19, 2024 | 16.76 | 17.00 | 16.76 | 16.94 | 16.94 | 255 |
| Aug 16, 2024 | 16.50 | 17.00 | 16.50 | 16.76 | 16.76 | 121 |
| Aug 14, 2024 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | 872 |
| Aug 13, 2024 | 16.80 | 17.00 | 16.30 | 17.00 | 17.00 | 1,972 |
| Aug 12, 2024 | 16.86 | 17.26 | 16.80 | 16.98 | 16.98 | 1,080 |
| Aug 9, 2024 | 17.02 | 17.04 | 16.84 | 16.84 | 16.84 | 2,265 |
| Aug 8, 2024 | 17.10 | 17.42 | 17.00 | 17.02 | 17.02 | 1,967 |
| Aug 7, 2024 | 17.00 | 17.42 | 17.00 | 17.06 | 17.06 | 142 |
| Aug 6, 2024 | 17.10 | 17.30 | 17.00 | 17.00 | 17.00 | 2,134 |
| Aug 5, 2024 | 17.70 | 17.70 | 17.10 | 17.10 | 17.10 | 2,590 |
| Aug 2, 2024 | 18.10 | 18.10 | 17.72 | 17.74 | 17.74 | 925 |
| Aug 1, 2024 | 18.02 | 18.10 | 17.74 | 17.74 | 17.74 | 1,545 |
| Jul 31, 2024 | 18.10 | 18.10 | 17.96 | 17.98 | 17.98 | 128 |
| Jul 30, 2024 | 18.10 | 18.10 | 17.62 | 17.88 | 17.88 | 68 |
| Jul 29, 2024 | 17.60 | 18.10 | 17.60 | 18.10 | 18.10 | 277 |
| Jul 26, 2024 | 17.90 | 18.20 | 17.60 | 17.60 | 17.60 | 1,678 |
| Jul 25, 2024 | 18.16 | 18.16 | 17.60 | 17.78 | 17.78 | 1,708 |
| Jul 24, 2024 | 18.46 | 18.46 | 17.74 | 18.16 | 18.16 | 1,036 |
| Jul 23, 2024 | 18.64 | 18.94 | 17.50 | 18.48 | 18.48 | 2,430 |
| Jul 22, 2024 | 18.02 | 18.64 | 18.02 | 18.64 | 18.64 | 386 |
| Jul 19, 2024 | 18.52 | 18.52 | 18.06 | 18.06 | 18.06 | 677 |
| Jul 18, 2024 | 18.48 | 18.52 | 18.30 | 18.52 | 18.52 | 365 |
| Jul 17, 2024 | 18.60 | 18.60 | 18.34 | 18.34 | 18.34 | 219 |
| Jul 16, 2024 | 18.70 | 18.72 | 18.30 | 18.56 | 18.56 | 2,231 |
| Jul 15, 2024 | 18.74 | 18.80 | 18.54 | 18.70 | 18.70 | 755 |
| Jul 12, 2024 | 18.60 | 18.96 | 18.48 | 18.74 | 18.74 | 297 |
| Jul 11, 2024 | 18.88 | 18.88 | 18.72 | 18.72 | 18.72 | 770 |
| Jul 10, 2024 | 18.96 | 18.96 | 18.42 | 18.88 | 18.88 | 773 |
| Jul 9, 2024 | 19.00 | 19.00 | 18.32 | 18.90 | 18.90 | 3,888 |
| Jul 8, 2024 | 18.98 | 18.98 | 18.74 | 18.98 | 18.98 | 677 |
| Jul 5, 2024 | 18.96 | 18.98 | 18.66 | 18.76 | 18.76 | 827 |
| Jul 4, 2024 | 18.56 | 19.00 | 18.56 | 18.98 | 18.98 | 628 |
| Jul 3, 2024 | 18.48 | 19.06 | 18.18 | 19.06 | 19.06 | 1,465 |
| Jul 2, 2024 | 19.10 | 19.10 | 18.04 | 18.44 | 18.44 | 890 |
| Jul 1, 2024 | 18.84 | 19.10 | 18.84 | 19.10 | 19.10 | 1,368 |
| Jun 28, 2024 | 19.10 | 19.10 | 18.56 | 18.84 | 18.84 | 721 |
| Jun 27, 2024 | 18.96 | 19.10 | 18.92 | 19.10 | 19.10 | 977 |
| Jun 26, 2024 | 19.10 | 19.10 | 18.02 | 18.92 | 18.92 | 2,471 |
| Jun 25, 2024 | 19.22 | 19.24 | 18.60 | 19.10 | 19.10 | 2,386 |
| Jun 24, 2024 | 18.50 | 19.24 | 18.30 | 19.24 | 19.24 | 2,790 |
| Jun 21, 2024 | 18.86 | 18.86 | 18.30 | 18.80 | 18.80 | 1,766 |
| Jun 20, 2024 | 18.80 | 19.18 | 18.78 | 18.86 | 18.86 | 5,620 |
| Jun 19, 2024 | 17.12 | 18.80 | 16.80 | 18.78 | 18.78 | 7,485 |
| Jun 18, 2024 | 17.58 | 17.66 | 17.40 | 17.66 | 17.66 | 739 |
| Jun 17, 2024 | 17.58 | 17.58 | 17.50 | 17.58 | 17.58 | 528 |
| Jun 14, 2024 | 17.20 | 17.56 | 16.64 | 17.56 | 17.56 | 902 |
| Jun 13, 2024 | 17.30 | 17.30 | 16.70 | 17.20 | 17.20 | 3,673 |
| Jun 12, 2024 | 17.28 | 17.28 | 16.94 | 17.28 | 17.28 | 150 |
| Jun 11, 2024 | 17.30 | 17.30 | 16.92 | 17.28 | 17.28 | 1,840 |
| Jun 10, 2024 | 17.14 | 17.30 | 17.12 | 17.30 | 17.30 | 663 |
| Jun 7, 2024 | 17.68 | 17.68 | 16.90 | 17.58 | 17.58 | 8,142 |
| Jun 6, 2024 | 18.16 | 18.34 | 17.22 | 17.36 | 17.36 | 2,695 |
| Jun 5, 2024 | 18.16 | 18.60 | 18.16 | 18.16 | 18.16 | 964 |
| Jun 4, 2024 | 18.50 | 18.60 | 18.30 | 18.60 | 18.60 | 1,028 |
| Jun 3, 2024 | 18.60 | 18.60 | 18.00 | 18.54 | 18.54 | 2,896 |
| May 31, 2024 | 19.04 | 19.04 | 18.38 | 18.50 | 18.50 | 28,829 |
| May 29, 2024 | 19.20 | 19.80 | 19.00 | 19.06 | 19.06 | 23,275 |
| May 28, 2024 | 17.80 | 19.54 | 17.04 | 19.00 | 19.00 | 82,450 |
| May 27, 2024 | 16.76 | 16.94 | 16.58 | 16.60 | 16.60 | 7,270 |
| May 24, 2024 | 16.92 | 16.92 | 16.52 | 16.76 | 16.76 | 1,360 |
| May 23, 2024 | 16.84 | 17.18 | 16.66 | 16.94 | 16.94 | 8,901 |
| May 22, 2024 | 16.98 | 17.00 | 16.50 | 16.84 | 16.84 | 6,200 |
| May 21, 2024 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 2,718 |
| May 20, 2024 | 16.30 | 16.80 | 16.30 | 16.50 | 16.50 | 4,636 |
| May 17, 2024 | 16.26 | 16.94 | 16.18 | 16.32 | 16.32 | 3,791 |
| May 16, 2024 | 16.68 | 17.00 | 16.00 | 16.26 | 16.26 | 9,522 |
| May 15, 2024 | 17.00 | 17.04 | 16.48 | 16.68 | 16.68 | 2,648 |
| May 14, 2024 | 16.80 | 17.60 | 16.26 | 16.74 | 16.74 | 6,912 |
| May 13, 2024 | 16.34 | 17.00 | 16.00 | 16.80 | 16.80 | 4,843 |
| May 10, 2024 | 16.48 | 17.02 | 16.18 | 16.34 | 16.34 | 3,357 |
| May 9, 2024 | 16.88 | 17.00 | 16.20 | 16.32 | 16.32 | 9,205 |
| May 8, 2024 | 17.48 | 17.58 | 16.80 | 16.90 | 16.90 | 6,755 |
| May 7, 2024 | 17.04 | 17.54 | 17.02 | 17.48 | 17.48 | 3,102 |
| May 6, 2024 | 17.58 | 17.58 | 16.96 | 17.00 | 17.00 | 4,668 |
| May 2, 2024 | 18.46 | 18.46 | 17.20 | 17.70 | 17.70 | 1,954 |
| Apr 30, 2024 | 18.60 | 18.60 | 17.20 | 18.46 | 18.46 | 3,801 |
| Apr 29, 2024 | 17.78 | 19.26 | 17.26 | 18.74 | 18.74 | 3,562 |
| Apr 26, 2024 | 17.48 | 17.78 | 17.04 | 17.78 | 17.78 | 1,465 |
| Apr 25, 2024 | 17.48 | 17.48 | 17.02 | 17.48 | 17.48 | 2,081 |
| Apr 24, 2024 | 17.50 | 17.80 | 17.02 | 17.80 | 17.80 | 2,094 |
| Apr 23, 2024 | 18.00 | 18.36 | 16.90 | 17.50 | 17.50 | 9,808 |
| Apr 22, 2024 | 18.00 | 18.56 | 17.68 | 18.00 | 18.00 | 1,326 |
| Apr 19, 2024 | 18.00 | 18.50 | 18.00 | 18.00 | 18.00 | 1,606 |
| Apr 18, 2024 | 18.90 | 18.98 | 18.00 | 18.02 | 18.02 | 1,875 |
| Apr 17, 2024 | 18.34 | 19.00 | 18.32 | 18.86 | 18.86 | 2,165 |
Related Tickers
4334.T YUKE'S Co.,Ltd.
360.00
+2.27%
4728.T Tose Co., Ltd.
616.00
0.00%
4175.T coly Inc.
1,498.00
+2.25%
3911.T Aiming Inc.
260.00
+3.17%
4393.T Bank of Innovation,Inc.
9,030.00
+2.03%
3903.T gumi Inc.
466.00
+2.64%
3668.T COLOPL, Inc.
460.00
+3.37%
3851.T Nippon Ichi Software, Inc.
780.00
+3.59%
3632.T GREE Holdings, Inc.
531.00
+3.11%
3760.T CAVE Interactive CO.,LTD.
916.00
+2.69%