Tokyo - Delayed Quote • JPY
Mandarake Inc. (2652.T)
At close: May 17 at 3:15 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 17, 2024 | 450.00 | 488.00 | 450.00 | 484.00 | 484.00 | 442,600 |
| May 16, 2024 | 498.00 | 499.00 | 441.00 | 448.00 | 448.00 | 668,100 |
| May 15, 2024 | 524.00 | 525.00 | 491.00 | 491.00 | 491.00 | 378,100 |
| May 14, 2024 | 524.00 | 526.00 | 513.00 | 520.00 | 520.00 | 211,700 |
| May 13, 2024 | 520.00 | 532.00 | 513.00 | 524.00 | 524.00 | 293,200 |
| May 10, 2024 | 497.00 | 518.00 | 492.00 | 515.00 | 515.00 | 231,900 |
| May 9, 2024 | 507.00 | 507.00 | 478.00 | 489.00 | 489.00 | 477,900 |
| May 8, 2024 | 516.00 | 518.00 | 509.00 | 513.00 | 513.00 | 109,100 |
| May 7, 2024 | 508.00 | 530.00 | 507.00 | 517.00 | 517.00 | 156,900 |
| May 2, 2024 | 515.00 | 519.00 | 498.00 | 507.00 | 507.00 | 284,000 |
| May 1, 2024 | 520.00 | 532.00 | 514.00 | 526.00 | 526.00 | 161,800 |
| Apr 30, 2024 | 540.00 | 541.00 | 524.00 | 527.00 | 527.00 | 142,200 |
| Apr 26, 2024 | 5:1 Stock Splits | |||||
| Apr 26, 2024 | 534.00 | 550.00 | 494.00 | 531.00 | 531.00 | 271,300 |
| Apr 25, 2024 | 552.20 | 554.80 | 538.20 | 540.60 | 540.60 | 316,000 |
| Apr 24, 2024 | 565.60 | 569.00 | 549.20 | 555.80 | 555.80 | 303,500 |
| Apr 23, 2024 | 538.00 | 559.40 | 538.00 | 559.40 | 559.40 | 319,500 |
| Apr 22, 2024 | 518.80 | 537.60 | 515.60 | 537.40 | 537.40 | 245,000 |
| Apr 19, 2024 | 529.40 | 536.20 | 512.40 | 514.60 | 514.60 | 304,500 |
| Apr 18, 2024 | 525.20 | 542.60 | 522.80 | 523.60 | 523.60 | 294,500 |
| Apr 17, 2024 | 560.00 | 565.80 | 529.20 | 532.80 | 532.80 | 374,500 |
| Apr 16, 2024 | 542.40 | 555.20 | 539.60 | 552.40 | 552.40 | 238,500 |
| Apr 15, 2024 | 548.80 | 564.80 | 543.20 | 546.60 | 546.60 | 284,500 |
| Apr 12, 2024 | 569.00 | 569.00 | 548.00 | 553.00 | 553.00 | 360,500 |
| Apr 11, 2024 | 580.40 | 586.40 | 560.00 | 573.80 | 573.80 | 416,000 |
| Apr 10, 2024 | 608.00 | 620.00 | 575.20 | 580.00 | 580.00 | 912,500 |
| Apr 9, 2024 | 566.20 | 628.00 | 560.80 | 599.40 | 599.40 | 1,917,500 |
| Apr 8, 2024 | 541.80 | 577.60 | 534.40 | 576.20 | 576.20 | 643,500 |
| Apr 5, 2024 | 511.60 | 534.00 | 510.00 | 530.20 | 530.20 | 316,000 |
| Apr 4, 2024 | 516.00 | 527.20 | 508.40 | 521.60 | 521.60 | 288,500 |
| Apr 3, 2024 | 500.00 | 521.00 | 495.20 | 514.20 | 514.20 | 365,500 |
| Apr 2, 2024 | 520.00 | 529.60 | 500.00 | 507.00 | 507.00 | 378,500 |
| Apr 1, 2024 | 542.00 | 542.00 | 511.20 | 519.40 | 519.40 | 798,000 |
| Mar 29, 2024 | 551.20 | 564.00 | 547.60 | 557.80 | 557.80 | 366,500 |
| Mar 28, 2024 | 5:1 Stock Splits | |||||
| Mar 28, 2024 | 578.00 | 588.00 | 541.20 | 541.20 | 541.20 | 665,500 |
| Mar 27, 2024 | 560.40 | 568.80 | 552.40 | 567.00 | 567.00 | 421,500 |
| Mar 26, 2024 | 565.80 | 572.20 | 554.00 | 564.80 | 564.80 | 365,000 |
| Mar 25, 2024 | 565.00 | 575.40 | 546.80 | 559.80 | 559.80 | 460,500 |
| Mar 22, 2024 | 549.20 | 567.40 | 541.20 | 559.60 | 559.60 | 740,000 |
| Mar 21, 2024 | 484.00 | 559.40 | 484.00 | 557.60 | 557.60 | 1,245,500 |
| Mar 19, 2024 | 483.00 | 491.40 | 478.20 | 481.60 | 481.60 | 122,500 |
| Mar 18, 2024 | 499.80 | 499.80 | 475.80 | 483.00 | 483.00 | 353,000 |
| Mar 15, 2024 | 490.40 | 504.40 | 489.40 | 499.80 | 499.80 | 267,000 |
| Mar 14, 2024 | 492.40 | 505.80 | 492.00 | 495.00 | 495.00 | 344,000 |
| Mar 13, 2024 | 490.00 | 503.80 | 486.00 | 490.60 | 490.60 | 486,500 |
| Mar 12, 2024 | 455.80 | 488.00 | 449.00 | 482.40 | 482.40 | 461,500 |
| Mar 11, 2024 | 470.00 | 487.00 | 462.20 | 467.60 | 467.60 | 513,500 |
| Mar 8, 2024 | 440.00 | 484.00 | 437.80 | 474.00 | 474.00 | 1,013,500 |
| Mar 7, 2024 | 441.80 | 446.00 | 433.20 | 440.00 | 440.00 | 338,000 |
| Mar 6, 2024 | 447.00 | 451.00 | 432.00 | 446.40 | 446.40 | 552,000 |
| Mar 5, 2024 | 427.20 | 461.80 | 420.00 | 455.80 | 455.80 | 1,814,000 |
| Mar 4, 2024 | 407.20 | 407.60 | 398.60 | 402.00 | 402.00 | 345,000 |
| Mar 1, 2024 | 427.80 | 428.00 | 400.40 | 407.20 | 407.20 | 551,000 |
| Feb 29, 2024 | 427.20 | 430.40 | 418.80 | 425.40 | 425.40 | 228,500 |
| Feb 28, 2024 | 416.80 | 429.60 | 416.80 | 425.20 | 425.20 | 251,000 |
| Feb 27, 2024 | 417.20 | 421.40 | 408.60 | 409.60 | 409.60 | 182,500 |
| Feb 26, 2024 | 415.20 | 420.20 | 409.40 | 416.40 | 416.40 | 253,500 |
| Feb 22, 2024 | 422.20 | 428.20 | 408.20 | 416.60 | 416.60 | 353,000 |
| Feb 21, 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 19,500 |
| Feb 20, 2024 | 424.00 | 448.00 | 419.00 | 444.20 | 444.20 | 430,500 |
| Feb 19, 2024 | 420.00 | 435.80 | 416.60 | 422.20 | 422.20 | 270,000 |
| Feb 16, 2024 | 443.60 | 443.60 | 412.00 | 421.80 | 421.80 | 1,001,000 |
| Feb 15, 2024 | 470.40 | 470.40 | 440.00 | 442.00 | 442.00 | 1,190,500 |
| Feb 14, 2024 | 480.00 | 489.80 | 470.20 | 485.60 | 485.60 | 510,000 |
| Feb 13, 2024 | 487.20 | 492.60 | 481.00 | 487.20 | 487.20 | 373,500 |
| Feb 9, 2024 | 498.00 | 508.00 | 491.00 | 492.00 | 492.00 | 367,000 |
| Feb 8, 2024 | 504.00 | 506.60 | 485.00 | 500.60 | 500.60 | 603,000 |
| Feb 7, 2024 | 479.80 | 497.00 | 476.00 | 497.00 | 497.00 | 659,000 |
| Feb 6, 2024 | 466.00 | 486.00 | 465.00 | 476.40 | 476.40 | 678,500 |
| Feb 5, 2024 | 460.40 | 469.60 | 456.60 | 467.40 | 467.40 | 352,500 |
| Feb 2, 2024 | 479.00 | 484.40 | 465.80 | 466.00 | 466.00 | 418,500 |
| Feb 1, 2024 | 489.00 | 489.00 | 465.80 | 473.00 | 473.00 | 688,000 |
| Jan 31, 2024 | 483.40 | 493.60 | 475.60 | 493.60 | 493.60 | 302,500 |
| Jan 30, 2024 | 488.20 | 488.60 | 474.60 | 483.60 | 483.60 | 232,000 |
| Jan 29, 2024 | 491.60 | 495.40 | 481.20 | 485.00 | 485.00 | 321,500 |
| Jan 26, 2024 | 492.00 | 509.40 | 487.20 | 495.80 | 495.80 | 672,500 |
| Jan 25, 2024 | 489.20 | 495.40 | 486.00 | 487.00 | 487.00 | 288,000 |
| Jan 24, 2024 | 500.60 | 506.00 | 486.40 | 492.20 | 492.20 | 503,000 |
| Jan 23, 2024 | 514.60 | 516.20 | 498.60 | 502.60 | 502.60 | 706,500 |
| Jan 22, 2024 | 500.20 | 518.80 | 490.00 | 514.40 | 514.40 | 1,152,500 |
| Jan 19, 2024 | 470.40 | 501.40 | 468.80 | 496.20 | 496.20 | 1,435,500 |
| Jan 18, 2024 | 443.80 | 474.80 | 442.40 | 469.80 | 469.80 | 660,000 |
| Jan 17, 2024 | 458.20 | 467.80 | 448.40 | 448.40 | 448.40 | 608,000 |
| Jan 16, 2024 | 481.20 | 488.40 | 462.80 | 468.20 | 468.20 | 812,000 |
| Jan 15, 2024 | 470.00 | 479.20 | 465.20 | 477.00 | 477.00 | 270,000 |
| Jan 12, 2024 | 462.20 | 473.00 | 452.20 | 470.80 | 470.80 | 745,000 |
| Jan 11, 2024 | 445.40 | 464.40 | 439.00 | 459.00 | 459.00 | 714,500 |
| Jan 10, 2024 | 445.00 | 450.40 | 438.40 | 441.40 | 441.40 | 403,000 |
| Jan 9, 2024 | 437.40 | 447.60 | 432.60 | 447.60 | 447.60 | 449,000 |
| Jan 5, 2024 | 442.20 | 443.00 | 431.80 | 439.00 | 439.00 | 465,500 |
| Jan 4, 2024 | 448.40 | 451.60 | 438.20 | 442.20 | 442.20 | 510,000 |
| Dec 29, 2023 | 426.60 | 449.00 | 421.40 | 446.40 | 446.40 | 1,502,000 |
| Dec 28, 2023 | 444.60 | 448.00 | 421.40 | 432.60 | 432.60 | 1,527,000 |
| Dec 27, 2023 | 443.60 | 467.40 | 439.20 | 452.80 | 452.80 | 1,201,000 |
| Dec 26, 2023 | 473.00 | 481.20 | 424.80 | 442.40 | 442.40 | 2,444,500 |
| Dec 25, 2023 | 449.80 | 481.80 | 446.20 | 478.00 | 478.00 | 1,788,500 |
| Dec 22, 2023 | 442.20 | 449.80 | 438.20 | 446.00 | 446.00 | 421,000 |
| Dec 21, 2023 | 436.80 | 447.40 | 431.80 | 442.00 | 442.00 | 592,500 |
| Dec 20, 2023 | 431.40 | 449.80 | 430.00 | 440.20 | 440.20 | 899,000 |
| Dec 19, 2023 | 444.20 | 444.80 | 422.20 | 435.80 | 435.80 | 1,333,500 |
| Dec 18, 2023 | 414.20 | 446.00 | 414.00 | 445.20 | 445.20 | 3,005,500 |
| Dec 15, 2023 | 371.60 | 419.80 | 370.20 | 414.00 | 414.00 | 2,683,500 |
| Dec 14, 2023 | 369.80 | 377.40 | 367.80 | 369.60 | 369.60 | 565,500 |
| Dec 13, 2023 | 362.20 | 367.80 | 358.00 | 366.00 | 366.00 | 399,500 |
| Dec 12, 2023 | 368.20 | 373.40 | 362.20 | 363.40 | 363.40 | 615,000 |
| Dec 11, 2023 | 350.80 | 368.00 | 350.80 | 364.20 | 364.20 | 580,000 |
| Dec 8, 2023 | 346.00 | 352.40 | 340.80 | 350.40 | 350.40 | 517,000 |
| Dec 7, 2023 | 353.00 | 353.00 | 337.00 | 346.00 | 346.00 | 991,500 |
| Dec 6, 2023 | 356.60 | 364.00 | 353.20 | 353.20 | 353.20 | 370,500 |
| Dec 5, 2023 | 361.80 | 361.80 | 351.20 | 358.80 | 358.80 | 468,500 |
| Dec 4, 2023 | 352.00 | 366.60 | 346.00 | 362.80 | 362.80 | 907,000 |
| Dec 1, 2023 | 372.00 | 373.40 | 348.00 | 350.60 | 350.60 | 2,298,500 |
| Nov 30, 2023 | 370.20 | 388.40 | 366.00 | 385.60 | 385.60 | 1,012,500 |
| Nov 29, 2023 | 362.00 | 375.80 | 354.00 | 374.00 | 374.00 | 793,500 |
| Nov 28, 2023 | 366.00 | 371.20 | 360.60 | 363.40 | 363.40 | 343,000 |
| Nov 27, 2023 | 374.20 | 379.20 | 365.80 | 370.00 | 370.00 | 607,000 |
| Nov 24, 2023 | 361.20 | 376.20 | 354.80 | 374.20 | 374.20 | 974,500 |
| Nov 22, 2023 | 353.80 | 366.60 | 351.60 | 361.20 | 361.20 | 798,500 |
| Nov 21, 2023 | 351.40 | 362.80 | 348.80 | 355.60 | 355.60 | 1,517,500 |
| Nov 20, 2023 | 330.00 | 349.20 | 326.40 | 347.00 | 347.00 | 1,089,500 |
| Nov 17, 2023 | 321.60 | 335.20 | 320.40 | 330.00 | 330.00 | 1,071,500 |
| Nov 16, 2023 | 356.40 | 356.60 | 324.00 | 327.80 | 327.80 | 2,550,000 |
| Nov 15, 2023 | 320.00 | 352.00 | 316.40 | 352.00 | 352.00 | 2,674,500 |
| Nov 14, 2023 | 296.60 | 298.60 | 289.60 | 292.00 | 292.00 | 659,000 |
| Nov 13, 2023 | 299.80 | 301.20 | 293.40 | 295.40 | 295.40 | 340,500 |
| Nov 10, 2023 | 292.20 | 299.40 | 289.60 | 296.80 | 296.80 | 158,500 |
| Nov 9, 2023 | 293.80 | 297.20 | 289.40 | 296.00 | 296.00 | 184,000 |
| Nov 8, 2023 | 301.40 | 304.00 | 292.00 | 293.80 | 293.80 | 322,000 |
| Nov 7, 2023 | 309.00 | 309.80 | 300.60 | 303.40 | 303.40 | 229,500 |
| Nov 6, 2023 | 288.00 | 306.20 | 285.60 | 304.20 | 304.20 | 486,000 |
| Nov 2, 2023 | 282.80 | 286.00 | 280.40 | 282.80 | 282.80 | 177,000 |
| Nov 1, 2023 | 288.40 | 288.80 | 277.20 | 282.20 | 282.20 | 379,000 |
| Oct 31, 2023 | 271.80 | 279.80 | 265.00 | 278.20 | 278.20 | 464,000 |
| Oct 30, 2023 | 273.00 | 277.20 | 268.40 | 271.80 | 271.80 | 272,000 |
| Oct 27, 2023 | 271.60 | 277.40 | 266.80 | 276.80 | 276.80 | 305,500 |
| Oct 26, 2023 | 274.00 | 275.80 | 269.00 | 270.20 | 270.20 | 276,500 |
| Oct 25, 2023 | 275.80 | 286.40 | 275.40 | 278.00 | 278.00 | 528,500 |
| Oct 24, 2023 | 260.80 | 272.40 | 248.60 | 272.40 | 272.40 | 774,500 |
| Oct 23, 2023 | 270.00 | 272.00 | 258.80 | 258.80 | 258.80 | 603,500 |
| Oct 20, 2023 | 275.00 | 276.20 | 266.20 | 274.20 | 274.20 | 438,500 |
| Oct 19, 2023 | 282.20 | 285.00 | 273.60 | 277.40 | 277.40 | 580,000 |
| Oct 18, 2023 | 292.80 | 298.20 | 285.60 | 287.20 | 287.20 | 365,500 |
| Oct 17, 2023 | 302.00 | 307.80 | 289.20 | 292.80 | 292.80 | 612,000 |
| Oct 16, 2023 | 300.60 | 311.00 | 298.40 | 302.00 | 302.00 | 312,000 |
| Oct 13, 2023 | 315.00 | 315.00 | 302.80 | 303.80 | 303.80 | 412,500 |
| Oct 12, 2023 | 322.20 | 322.20 | 313.40 | 317.40 | 317.40 | 187,500 |
| Oct 11, 2023 | 320.00 | 325.00 | 317.00 | 322.20 | 322.20 | 106,500 |
| Oct 10, 2023 | 321.00 | 326.60 | 316.20 | 320.60 | 320.60 | 189,000 |
| Oct 6, 2023 | 319.00 | 325.00 | 316.00 | 320.40 | 320.40 | 203,000 |
| Oct 5, 2023 | 310.00 | 318.40 | 303.80 | 316.00 | 316.00 | 443,500 |
| Oct 4, 2023 | 314.80 | 320.80 | 302.40 | 306.60 | 306.60 | 867,500 |
| Oct 3, 2023 | 333.00 | 338.80 | 327.00 | 327.20 | 327.20 | 484,000 |
| Oct 2, 2023 | 352.60 | 352.80 | 330.80 | 331.60 | 331.60 | 768,000 |
| Sep 29, 2023 | 355.00 | 362.40 | 346.20 | 351.00 | 351.00 | 432,000 |
| Sep 28, 2023 | 1.00 Dividend | |||||
| Sep 28, 2023 | 369.00 | 379.80 | 346.20 | 352.60 | 352.60 | 1,096,000 |
| Sep 27, 2023 | 360.00 | 368.40 | 358.00 | 365.00 | 364.00 | 938,500 |
| Sep 26, 2023 | 358.60 | 361.00 | 352.40 | 358.00 | 357.02 | 353,000 |
| Sep 25, 2023 | 356.20 | 359.00 | 349.40 | 352.80 | 351.83 | 514,000 |
| Sep 22, 2023 | 357.60 | 364.00 | 354.60 | 356.40 | 355.42 | 278,000 |
| Sep 21, 2023 | 359.60 | 364.00 | 351.20 | 357.60 | 356.62 | 288,000 |
| Sep 20, 2023 | 371.80 | 377.00 | 361.00 | 362.00 | 361.01 | 344,500 |
| Sep 19, 2023 | 362.00 | 381.20 | 358.00 | 374.00 | 372.98 | 613,000 |
| Sep 15, 2023 | 367.60 | 370.00 | 358.20 | 362.80 | 361.81 | 365,000 |
| Sep 14, 2023 | 362.00 | 366.20 | 356.60 | 364.00 | 363.00 | 351,500 |
| Sep 13, 2023 | 355.40 | 365.00 | 352.80 | 361.00 | 360.01 | 290,000 |
| Sep 12, 2023 | 366.00 | 373.00 | 353.00 | 356.00 | 355.02 | 473,000 |
| Sep 11, 2023 | 360.40 | 377.80 | 359.60 | 362.40 | 361.41 | 1,032,500 |
| Sep 8, 2023 | 346.00 | 363.60 | 343.60 | 351.20 | 350.24 | 650,500 |
| Sep 7, 2023 | 329.60 | 351.20 | 329.60 | 350.80 | 349.84 | 1,317,000 |
| Sep 6, 2023 | 324.80 | 326.40 | 320.00 | 321.60 | 320.72 | 211,000 |
| Sep 5, 2023 | 322.20 | 326.00 | 320.00 | 325.60 | 324.71 | 144,000 |
| Sep 4, 2023 | 326.60 | 328.60 | 323.00 | 323.80 | 322.91 | 171,500 |
| Sep 1, 2023 | 331.20 | 335.60 | 326.40 | 327.40 | 326.50 | 373,500 |
| Aug 31, 2023 | 339.80 | 341.00 | 334.40 | 338.20 | 337.27 | 220,000 |
| Aug 30, 2023 | 330.40 | 336.60 | 329.20 | 336.40 | 335.48 | 285,000 |
| Aug 29, 2023 | 324.60 | 329.40 | 324.60 | 328.60 | 327.70 | 138,500 |
| Aug 28, 2023 | 324.40 | 332.00 | 321.40 | 325.00 | 324.11 | 213,500 |
| Aug 25, 2023 | 316.40 | 327.00 | 315.80 | 325.00 | 324.11 | 209,500 |
| Aug 24, 2023 | 316.00 | 323.40 | 315.00 | 319.40 | 318.52 | 198,500 |
| Aug 23, 2023 | 318.60 | 321.80 | 315.00 | 321.60 | 320.72 | 258,500 |
| Aug 22, 2023 | 329.20 | 331.60 | 314.00 | 315.00 | 314.14 | 632,500 |
| Aug 21, 2023 | 319.40 | 330.40 | 319.40 | 327.20 | 326.30 | 316,000 |
| Aug 18, 2023 | 315.20 | 323.40 | 312.40 | 318.20 | 317.33 | 384,000 |
| Aug 17, 2023 | 331.00 | 331.00 | 310.00 | 319.60 | 318.72 | 1,242,500 |
| Aug 16, 2023 | 339.20 | 346.20 | 328.00 | 334.00 | 333.08 | 1,060,500 |
| Aug 15, 2023 | 346.20 | 349.20 | 315.00 | 341.40 | 340.46 | 2,294,000 |
| Aug 14, 2023 | 359.60 | 368.00 | 351.60 | 354.20 | 353.23 | 1,755,500 |
| Aug 10, 2023 | 343.40 | 345.20 | 336.40 | 345.00 | 344.05 | 374,000 |
| Aug 9, 2023 | 343.80 | 346.80 | 338.20 | 342.60 | 341.66 | 287,500 |
| Aug 8, 2023 | 333.60 | 349.00 | 333.60 | 342.80 | 341.86 | 737,500 |
| Aug 7, 2023 | 319.40 | 328.00 | 315.00 | 328.00 | 327.10 | 243,500 |
| Aug 4, 2023 | 331.80 | 334.80 | 322.60 | 323.40 | 322.51 | 316,000 |
| Aug 3, 2023 | 329.20 | 338.00 | 326.40 | 334.80 | 333.88 | 329,500 |
| Aug 2, 2023 | 341.80 | 347.60 | 331.20 | 334.80 | 333.88 | 537,000 |
| Aug 1, 2023 | 333.60 | 345.60 | 331.00 | 341.60 | 340.66 | 1,328,000 |
| Jul 31, 2023 | 303.00 | 318.00 | 300.00 | 317.60 | 316.73 | 715,500 |
| Jul 28, 2023 | 294.60 | 300.00 | 291.20 | 297.00 | 296.19 | 471,500 |
| Jul 27, 2023 | 301.60 | 306.00 | 298.60 | 299.80 | 298.98 | 419,500 |
| Jul 26, 2023 | 313.00 | 313.00 | 302.40 | 303.20 | 302.37 | 397,000 |
| Jul 25, 2023 | 312.00 | 315.40 | 309.40 | 315.40 | 314.54 | 145,000 |
| Jul 24, 2023 | 311.40 | 317.80 | 309.20 | 312.00 | 311.15 | 274,000 |
| Jul 21, 2023 | 320.20 | 322.20 | 311.00 | 311.40 | 310.55 | 564,000 |
| Jul 20, 2023 | 319.60 | 331.00 | 318.80 | 321.60 | 320.72 | 372,500 |
| Jul 19, 2023 | 326.00 | 327.40 | 319.00 | 322.60 | 321.72 | 337,500 |
| Jul 18, 2023 | 334.40 | 335.00 | 324.80 | 326.40 | 325.51 | 215,500 |
| Jul 14, 2023 | 337.60 | 341.40 | 327.60 | 335.00 | 334.08 | 253,500 |
| Jul 13, 2023 | 327.60 | 337.00 | 322.80 | 335.20 | 334.28 | 355,000 |
| Jul 12, 2023 | 334.80 | 339.20 | 327.60 | 327.60 | 326.70 | 417,500 |
| Jul 11, 2023 | 348.60 | 350.40 | 334.60 | 336.20 | 335.28 | 421,000 |
| Jul 10, 2023 | 343.60 | 350.40 | 342.00 | 348.00 | 347.05 | 322,500 |
| Jul 7, 2023 | 338.20 | 346.60 | 336.00 | 344.00 | 343.06 | 320,500 |
| Jul 6, 2023 | 355.00 | 356.20 | 342.20 | 344.40 | 343.46 | 518,500 |
| Jul 5, 2023 | 358.40 | 368.80 | 352.80 | 361.00 | 360.01 | 726,000 |
| Jul 4, 2023 | 349.40 | 358.40 | 349.20 | 355.40 | 354.43 | 277,500 |
| Jul 3, 2023 | 366.00 | 372.40 | 346.40 | 355.60 | 354.63 | 1,390,000 |
| Jun 30, 2023 | 365.00 | 374.00 | 364.60 | 372.80 | 371.78 | 408,500 |
| Jun 29, 2023 | 366.00 | 366.40 | 359.60 | 363.60 | 362.60 | 364,000 |
| Jun 28, 2023 | 369.40 | 370.40 | 360.80 | 366.00 | 365.00 | 291,500 |
| Jun 27, 2023 | 367.20 | 372.40 | 360.00 | 369.20 | 368.19 | 355,500 |
| Jun 26, 2023 | 364.20 | 373.40 | 358.40 | 368.00 | 366.99 | 244,000 |
| Jun 23, 2023 | 372.00 | 376.60 | 360.60 | 369.00 | 367.99 | 429,000 |
| Jun 22, 2023 | 385.60 | 386.00 | 370.20 | 372.00 | 370.98 | 448,500 |
| Jun 21, 2023 | 380.00 | 386.80 | 377.00 | 384.40 | 383.35 | 424,500 |
| Jun 20, 2023 | 389.40 | 389.40 | 375.00 | 383.60 | 382.55 | 571,000 |
| Jun 19, 2023 | 398.20 | 403.00 | 384.40 | 388.80 | 387.73 | 1,074,000 |
| Jun 16, 2023 | 366.00 | 397.60 | 363.80 | 397.40 | 396.31 | 1,234,000 |
| Jun 15, 2023 | 367.00 | 371.40 | 356.60 | 363.80 | 362.80 | 445,000 |
| Jun 14, 2023 | 380.00 | 386.40 | 367.00 | 368.80 | 367.79 | 492,000 |
| Jun 13, 2023 | 383.80 | 384.00 | 368.40 | 377.60 | 376.57 | 533,000 |
| Jun 12, 2023 | 367.80 | 384.00 | 367.40 | 375.80 | 374.77 | 808,500 |
| Jun 9, 2023 | 354.00 | 365.80 | 349.80 | 364.40 | 363.40 | 517,000 |
| Jun 8, 2023 | 358.60 | 371.00 | 349.80 | 353.00 | 352.03 | 774,000 |
| Jun 7, 2023 | 346.20 | 358.00 | 342.40 | 357.40 | 356.42 | 529,500 |
| Jun 6, 2023 | 344.20 | 350.20 | 338.60 | 346.80 | 345.85 | 498,000 |
| Jun 5, 2023 | 335.00 | 353.60 | 331.40 | 349.80 | 348.84 | 809,500 |
| Jun 2, 2023 | 332.60 | 335.00 | 320.00 | 327.00 | 326.10 | 1,052,000 |
| Jun 1, 2023 | 358.20 | 359.80 | 331.00 | 336.00 | 335.08 | 2,164,000 |
| May 31, 2023 | 374.80 | 381.80 | 366.60 | 371.60 | 370.58 | 562,000 |
| May 30, 2023 | 379.40 | 385.40 | 376.40 | 381.60 | 380.55 | 393,500 |
| May 29, 2023 | 372.00 | 383.40 | 369.60 | 379.40 | 378.36 | 348,500 |
| May 26, 2023 | 376.00 | 378.00 | 360.00 | 370.80 | 369.78 | 925,000 |
| May 25, 2023 | 392.20 | 396.20 | 376.20 | 380.40 | 379.36 | 621,500 |
| May 24, 2023 | 389.00 | 400.00 | 386.00 | 396.00 | 394.92 | 356,000 |
| May 23, 2023 | 397.60 | 400.40 | 385.60 | 390.20 | 389.13 | 659,500 |
| May 22, 2023 | 400.00 | 408.60 | 394.40 | 397.80 | 396.71 | 622,000 |
| May 19, 2023 | 403.60 | 406.80 | 393.60 | 404.60 | 403.49 | 789,000 |
| May 18, 2023 | 380.00 | 410.00 | 376.00 | 404.20 | 403.09 | 1,259,500 |
| May 17, 2023 | 387.20 | 391.00 | 370.00 | 379.00 | 377.96 | 855,500 |
Related Tickers
CART Maplebear Inc.
34.44
+3.73%
BYON Beyond, Inc.
17.97
-3.96%
MELI MercadoLibre, Inc.
1,749.17
+0.58%
CHWY Chewy, Inc.
16.04
-5.48%
SE Sea Limited
73.76
+3.25%
PDD PDD Holdings Inc.
146.19
+1.96%
9988.HK Alibaba Group Holding Limited
85.700
+7.53%
JD JD.com, Inc.
35.27
+2.92%
BABA Alibaba Group Holding Limited
88.54
+2.12%