Tokyo - Delayed Quote JPY
The Kodensha Co., Ltd. (1948.T)
At close: 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 |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 1,514.00 | 1,529.00 | 1,506.00 | 1,506.00 | 1,506.00 | 9,000 |
| Oct 16, 2024 | 1,460.00 | 1,533.00 | 1,457.00 | 1,532.00 | 1,532.00 | 19,400 |
| Oct 15, 2024 | 1,477.00 | 1,477.00 | 1,459.00 | 1,462.00 | 1,462.00 | 5,300 |
| Oct 11, 2024 | 1,479.00 | 1,485.00 | 1,450.00 | 1,461.00 | 1,461.00 | 17,200 |
| Oct 10, 2024 | 1,423.00 | 1,469.00 | 1,407.00 | 1,469.00 | 1,469.00 | 37,600 |
| Oct 9, 2024 | 1,409.00 | 1,416.00 | 1,386.00 | 1,407.00 | 1,407.00 | 14,800 |
| Oct 8, 2024 | 1,420.00 | 1,421.00 | 1,407.00 | 1,407.00 | 1,407.00 | 4,800 |
| Oct 7, 2024 | 1,427.00 | 1,429.00 | 1,416.00 | 1,429.00 | 1,429.00 | 6,600 |
| Oct 4, 2024 | 1,413.00 | 1,424.00 | 1,407.00 | 1,424.00 | 1,424.00 | 5,100 |
| Oct 3, 2024 | 1,420.00 | 1,430.00 | 1,418.00 | 1,418.00 | 1,418.00 | 4,300 |
| Oct 2, 2024 | 1,414.00 | 1,423.00 | 1,405.00 | 1,405.00 | 1,405.00 | 4,100 |
| Oct 1, 2024 | 1,419.00 | 1,437.00 | 1,418.00 | 1,428.00 | 1,428.00 | 9,900 |
| Sep 30, 2024 | 1,399.00 | 1,423.00 | 1,395.00 | 1,418.00 | 1,418.00 | 6,200 |
| Sep 27, 2024 | 33.00 Dividend | |||||
| Sep 27, 2024 | 1,437.00 | 1,445.00 | 1,421.00 | 1,429.00 | 1,429.00 | 11,600 |
| Sep 26, 2024 | 1,448.00 | 1,448.00 | 1,426.00 | 1,448.00 | 1,415.00 | 21,900 |
| Sep 25, 2024 | 1,448.00 | 1,450.00 | 1,416.00 | 1,445.00 | 1,412.07 | 17,100 |
| Sep 24, 2024 | 1,450.00 | 1,450.00 | 1,431.00 | 1,441.00 | 1,408.16 | 11,700 |
| Sep 20, 2024 | 1,425.00 | 1,477.00 | 1,423.00 | 1,436.00 | 1,403.27 | 56,700 |
| Sep 19, 2024 | 1,448.00 | 1,448.00 | 1,401.00 | 1,417.00 | 1,384.71 | 77,600 |
| Sep 18, 2024 | 1,469.00 | 1,500.00 | 1,400.00 | 1,435.00 | 1,402.30 | 203,900 |
| Sep 17, 2024 | 1,272.00 | 1,272.00 | 1,242.00 | 1,259.00 | 1,230.31 | 4,900 |
| Sep 13, 2024 | 1,253.00 | 1,265.00 | 1,249.00 | 1,265.00 | 1,236.17 | 1,400 |
| Sep 12, 2024 | 1,259.00 | 1,265.00 | 1,253.00 | 1,253.00 | 1,224.44 | 2,400 |
| Sep 11, 2024 | 1,277.00 | 1,277.00 | 1,226.00 | 1,226.00 | 1,198.06 | 4,200 |
| Sep 10, 2024 | 1,281.00 | 1,281.00 | 1,266.00 | 1,274.00 | 1,244.97 | 1,600 |
| Sep 9, 2024 | 1,251.00 | 1,280.00 | 1,250.00 | 1,277.00 | 1,247.90 | 3,800 |
| Sep 6, 2024 | 1,277.00 | 1,285.00 | 1,272.00 | 1,280.00 | 1,250.83 | 3,100 |
| Sep 5, 2024 | 1,268.00 | 1,286.00 | 1,258.00 | 1,282.00 | 1,252.78 | 8,300 |
| Sep 4, 2024 | 1,286.00 | 1,286.00 | 1,270.00 | 1,282.00 | 1,252.78 | 7,600 |
| Sep 3, 2024 | 1,312.00 | 1,312.00 | 1,300.00 | 1,310.00 | 1,280.15 | 1,600 |
| Sep 2, 2024 | 1,308.00 | 1,315.00 | 1,298.00 | 1,305.00 | 1,275.26 | 6,100 |
| Aug 30, 2024 | 1,298.00 | 1,303.00 | 1,285.00 | 1,303.00 | 1,273.30 | 4,200 |
| Aug 29, 2024 | 1,281.00 | 1,300.00 | 1,281.00 | 1,300.00 | 1,270.37 | 4,200 |
| Aug 28, 2024 | 1,280.00 | 1,292.00 | 1,280.00 | 1,290.00 | 1,260.60 | 2,000 |
| Aug 27, 2024 | 1,285.00 | 1,298.00 | 1,278.00 | 1,290.00 | 1,260.60 | 6,700 |
| Aug 26, 2024 | 1,294.00 | 1,294.00 | 1,281.00 | 1,285.00 | 1,255.71 | 6,300 |
| Aug 23, 2024 | 1,284.00 | 1,288.00 | 1,266.00 | 1,282.00 | 1,252.78 | 6,600 |
| Aug 22, 2024 | 1,284.00 | 1,291.00 | 1,283.00 | 1,285.00 | 1,255.71 | 3,000 |
| Aug 21, 2024 | 1,285.00 | 1,285.00 | 1,271.00 | 1,284.00 | 1,254.74 | 5,000 |
| Aug 20, 2024 | 1,278.00 | 1,291.00 | 1,278.00 | 1,289.00 | 1,259.62 | 2,500 |
| Aug 19, 2024 | 1,280.00 | 1,289.00 | 1,269.00 | 1,277.00 | 1,247.90 | 3,500 |
| Aug 16, 2024 | 1,281.00 | 1,290.00 | 1,269.00 | 1,290.00 | 1,260.60 | 6,000 |
| Aug 15, 2024 | 1,272.00 | 1,278.00 | 1,267.00 | 1,277.00 | 1,247.90 | 1,800 |
| Aug 14, 2024 | 1,275.00 | 1,275.00 | 1,247.00 | 1,273.00 | 1,243.99 | 4,400 |
| Aug 13, 2024 | 1,247.00 | 1,269.00 | 1,225.00 | 1,253.00 | 1,224.44 | 8,100 |
| Aug 9, 2024 | 1,230.00 | 1,246.00 | 1,230.00 | 1,242.00 | 1,213.69 | 10,600 |
| Aug 8, 2024 | 1,200.00 | 1,233.00 | 1,200.00 | 1,219.00 | 1,191.22 | 6,400 |
| Aug 7, 2024 | 1,180.00 | 1,219.00 | 1,156.00 | 1,210.00 | 1,182.42 | 15,700 |
| Aug 6, 2024 | 1,138.00 | 1,167.00 | 1,115.00 | 1,156.00 | 1,129.65 | 16,900 |
| Aug 5, 2024 | 1,220.00 | 1,220.00 | 1,000.00 | 1,048.00 | 1,024.12 | 51,400 |
| Aug 2, 2024 | 1,306.00 | 1,309.00 | 1,251.00 | 1,258.00 | 1,229.33 | 34,300 |
| Aug 1, 2024 | 1,349.00 | 1,378.00 | 1,315.00 | 1,336.00 | 1,305.55 | 64,200 |
| Jul 31, 2024 | 1,300.00 | 1,312.00 | 1,277.00 | 1,310.00 | 1,280.15 | 22,700 |
| Jul 30, 2024 | 1,310.00 | 1,310.00 | 1,284.00 | 1,294.00 | 1,264.51 | 4,700 |
| Jul 29, 2024 | 1,297.00 | 1,316.00 | 1,280.00 | 1,296.00 | 1,266.46 | 5,900 |
| Jul 26, 2024 | 1,298.00 | 1,298.00 | 1,282.00 | 1,288.00 | 1,258.65 | 7,500 |
| Jul 25, 2024 | 1,311.00 | 1,311.00 | 1,289.00 | 1,298.00 | 1,268.42 | 23,000 |
| Jul 24, 2024 | 1,306.00 | 1,307.00 | 1,292.00 | 1,298.00 | 1,268.42 | 6,900 |
| Jul 23, 2024 | 1,302.00 | 1,307.00 | 1,297.00 | 1,306.00 | 1,276.24 | 3,700 |
| Jul 22, 2024 | 1,312.00 | 1,313.00 | 1,287.00 | 1,302.00 | 1,272.33 | 7,800 |
| Jul 19, 2024 | 1,316.00 | 1,316.00 | 1,293.00 | 1,310.00 | 1,280.15 | 7,100 |
| Jul 18, 2024 | 1,310.00 | 1,318.00 | 1,306.00 | 1,317.00 | 1,286.99 | 4,700 |
| Jul 17, 2024 | 1,318.00 | 1,318.00 | 1,309.00 | 1,312.00 | 1,282.10 | 4,300 |
| Jul 16, 2024 | 1,300.00 | 1,319.00 | 1,299.00 | 1,319.00 | 1,288.94 | 3,700 |
| Jul 12, 2024 | 1,305.00 | 1,305.00 | 1,252.00 | 1,300.00 | 1,270.37 | 11,700 |
| Jul 11, 2024 | 1,316.00 | 1,320.00 | 1,306.00 | 1,308.00 | 1,278.19 | 9,700 |
| Jul 10, 2024 | 1,305.00 | 1,316.00 | 1,300.00 | 1,315.00 | 1,285.03 | 4,400 |
| Jul 9, 2024 | 1,291.00 | 1,365.00 | 1,291.00 | 1,312.00 | 1,282.10 | 23,500 |
| Jul 8, 2024 | 1,293.00 | 1,293.00 | 1,278.00 | 1,285.00 | 1,255.71 | 9,100 |
| Jul 5, 2024 | 1,291.00 | 1,299.00 | 1,286.00 | 1,293.00 | 1,263.53 | 4,600 |
| Jul 4, 2024 | 1,293.00 | 1,299.00 | 1,285.00 | 1,299.00 | 1,269.40 | 5,100 |
| Jul 3, 2024 | 1,288.00 | 1,293.00 | 1,250.00 | 1,290.00 | 1,260.60 | 7,600 |
| Jul 2, 2024 | 1,275.00 | 1,298.00 | 1,275.00 | 1,290.00 | 1,260.60 | 9,000 |
| Jul 1, 2024 | 1,288.00 | 1,290.00 | 1,277.00 | 1,277.00 | 1,247.90 | 8,500 |
| Jun 28, 2024 | 1,329.00 | 1,329.00 | 1,227.00 | 1,284.00 | 1,254.74 | 64,900 |
| Jun 27, 2024 | 1,311.00 | 1,329.00 | 1,300.00 | 1,329.00 | 1,298.71 | 3,600 |
| Jun 26, 2024 | 1,336.00 | 1,339.00 | 1,299.00 | 1,319.00 | 1,288.94 | 10,200 |
| Jun 25, 2024 | 1,295.00 | 1,319.00 | 1,285.00 | 1,315.00 | 1,285.03 | 15,300 |
| Jun 24, 2024 | 1,277.00 | 1,288.00 | 1,277.00 | 1,288.00 | 1,258.65 | 5,000 |
| Jun 21, 2024 | 1,265.00 | 1,277.00 | 1,235.00 | 1,277.00 | 1,247.90 | 6,300 |
| Jun 20, 2024 | 1,267.00 | 1,267.00 | 1,242.00 | 1,267.00 | 1,238.13 | 8,900 |
| Jun 19, 2024 | 1,275.00 | 1,285.00 | 1,265.00 | 1,265.00 | 1,236.17 | 3,900 |
| Jun 18, 2024 | 1,267.00 | 1,275.00 | 1,267.00 | 1,275.00 | 1,245.94 | 1,900 |
| Jun 17, 2024 | 1,279.00 | 1,279.00 | 1,246.00 | 1,264.00 | 1,235.19 | 8,700 |
| Jun 14, 2024 | 1,271.00 | 1,279.00 | 1,270.00 | 1,279.00 | 1,249.85 | 1,200 |
| Jun 13, 2024 | 1,285.00 | 1,285.00 | 1,263.00 | 1,271.00 | 1,242.03 | 2,400 |
| Jun 12, 2024 | 1,266.00 | 1,276.00 | 1,260.00 | 1,276.00 | 1,246.92 | 4,300 |
| Jun 11, 2024 | 1,297.00 | 1,297.00 | 1,269.00 | 1,270.00 | 1,241.06 | 8,900 |
| Jun 10, 2024 | 1,290.00 | 1,297.00 | 1,280.00 | 1,297.00 | 1,267.44 | 13,400 |
| Jun 7, 2024 | 1,255.00 | 1,278.00 | 1,250.00 | 1,269.00 | 1,240.08 | 6,800 |
| Jun 6, 2024 | 1,253.00 | 1,262.00 | 1,248.00 | 1,254.00 | 1,225.42 | 3,200 |
| Jun 5, 2024 | 1,239.00 | 1,306.00 | 1,233.00 | 1,258.00 | 1,229.33 | 15,300 |
| Jun 4, 2024 | 1,234.00 | 1,241.00 | 1,220.00 | 1,239.00 | 1,210.76 | 9,600 |
| Jun 3, 2024 | 1,248.00 | 1,248.00 | 1,219.00 | 1,226.00 | 1,198.06 | 40,000 |
| May 31, 2024 | 1,226.00 | 1,250.00 | 1,214.00 | 1,238.00 | 1,209.79 | 5,300 |
| May 30, 2024 | 1,205.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,192.20 | 2,600 |
| May 29, 2024 | 1,216.00 | 1,230.00 | 1,211.00 | 1,218.00 | 1,190.24 | 3,800 |
| May 28, 2024 | 1,235.00 | 1,239.00 | 1,201.00 | 1,228.00 | 1,200.01 | 5,300 |
| May 27, 2024 | 1,240.00 | 1,240.00 | 1,221.00 | 1,230.00 | 1,201.97 | 6,700 |
| May 24, 2024 | 1,220.00 | 1,226.00 | 1,209.00 | 1,219.00 | 1,191.22 | 7,300 |
| May 23, 2024 | 1,228.00 | 1,230.00 | 1,211.00 | 1,217.00 | 1,189.26 | 14,600 |
| May 22, 2024 | 1,250.00 | 1,258.00 | 1,238.00 | 1,240.00 | 1,211.74 | 3,800 |
| May 21, 2024 | 1,249.00 | 1,258.00 | 1,244.00 | 1,246.00 | 1,217.60 | 4,900 |
| May 20, 2024 | 1,239.00 | 1,250.00 | 1,233.00 | 1,249.00 | 1,220.54 | 3,700 |
| May 17, 2024 | 1,240.00 | 1,251.00 | 1,236.00 | 1,241.00 | 1,212.72 | 3,300 |
| May 16, 2024 | 1,248.00 | 1,258.00 | 1,228.00 | 1,240.00 | 1,211.74 | 12,100 |
| May 15, 2024 | 1,265.00 | 1,269.00 | 1,248.00 | 1,248.00 | 1,219.56 | 9,100 |
| May 14, 2024 | 1,263.00 | 1,271.00 | 1,238.00 | 1,248.00 | 1,219.56 | 9,700 |
| May 13, 2024 | 1,293.00 | 1,294.00 | 1,239.00 | 1,260.00 | 1,231.28 | 20,400 |
| May 10, 2024 | 1,308.00 | 1,308.00 | 1,264.00 | 1,272.00 | 1,243.01 | 28,600 |
| May 9, 2024 | 1,275.00 | 1,292.00 | 1,275.00 | 1,292.00 | 1,262.56 | 11,600 |
| May 8, 2024 | 1,278.00 | 1,280.00 | 1,269.00 | 1,275.00 | 1,245.94 | 6,300 |
| May 7, 2024 | 1,284.00 | 1,284.00 | 1,271.00 | 1,278.00 | 1,248.87 | 12,400 |
| May 2, 2024 | 1,288.00 | 1,288.00 | 1,251.00 | 1,273.00 | 1,243.99 | 3,800 |
| May 1, 2024 | 1,280.00 | 1,291.00 | 1,263.00 | 1,273.00 | 1,243.99 | 6,700 |
| Apr 30, 2024 | 1,257.00 | 1,280.00 | 1,257.00 | 1,280.00 | 1,250.83 | 5,400 |
| Apr 26, 2024 | 1,273.00 | 1,273.00 | 1,250.00 | 1,257.00 | 1,228.35 | 4,600 |
| Apr 25, 2024 | 1,250.00 | 1,250.00 | 1,241.00 | 1,248.00 | 1,219.56 | 5,800 |
| Apr 24, 2024 | 1,256.00 | 1,256.00 | 1,245.00 | 1,250.00 | 1,221.51 | 5,400 |
| Apr 23, 2024 | 1,259.00 | 1,259.00 | 1,246.00 | 1,249.00 | 1,220.54 | 5,700 |
| Apr 22, 2024 | 1,246.00 | 1,266.00 | 1,246.00 | 1,253.00 | 1,224.44 | 9,800 |
| Apr 19, 2024 | 1,271.00 | 1,271.00 | 1,231.00 | 1,246.00 | 1,217.60 | 17,600 |
| Apr 18, 2024 | 1,263.00 | 1,272.00 | 1,263.00 | 1,271.00 | 1,242.03 | 2,300 |
| Apr 17, 2024 | 1,275.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,236.17 | 7,300 |
| Apr 16, 2024 | 1,294.00 | 1,294.00 | 1,256.00 | 1,262.00 | 1,233.24 | 6,200 |
| Apr 15, 2024 | 1,308.00 | 1,308.00 | 1,272.00 | 1,294.00 | 1,264.51 | 6,200 |
| Apr 12, 2024 | 1,330.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,280.15 | 2,600 |
| Apr 11, 2024 | 1,284.00 | 1,330.00 | 1,283.00 | 1,319.00 | 1,288.94 | 16,900 |
| Apr 10, 2024 | 1,269.00 | 1,285.00 | 1,269.00 | 1,285.00 | 1,255.71 | 4,500 |
| Apr 9, 2024 | 1,265.00 | 1,271.00 | 1,262.00 | 1,269.00 | 1,240.08 | 8,100 |
| Apr 8, 2024 | 1,275.00 | 1,275.00 | 1,261.00 | 1,272.00 | 1,243.01 | 8,500 |
| Apr 5, 2024 | 1,273.00 | 1,273.00 | 1,264.00 | 1,270.00 | 1,241.06 | 8,200 |
| Apr 4, 2024 | 1,307.00 | 1,307.00 | 1,265.00 | 1,273.00 | 1,243.99 | 14,700 |
| Apr 3, 2024 | 1,275.00 | 1,292.00 | 1,271.00 | 1,288.00 | 1,258.65 | 15,000 |
| Apr 2, 2024 | 1,314.00 | 1,314.00 | 1,276.00 | 1,288.00 | 1,258.65 | 21,700 |
| Apr 1, 2024 | 1,324.00 | 1,334.00 | 1,296.00 | 1,314.00 | 1,284.05 | 16,500 |
| Mar 29, 2024 | 1,280.00 | 1,317.00 | 1,279.00 | 1,297.00 | 1,267.44 | 17,000 |
| Mar 28, 2024 | 54.00 Dividend | |||||
| Mar 28, 2024 | 1,281.00 | 1,350.00 | 1,281.00 | 1,296.00 | 1,266.46 | 51,100 |
| Mar 28, 2024 | 5:1 Stock Splits | |||||
| Mar 27, 2024 | 1,398.00 | 1,400.00 | 1,374.00 | 1,394.00 | 1,309.46 | 37,500 |
| Mar 26, 2024 | 1,366.00 | 1,392.00 | 1,360.00 | 1,378.00 | 1,294.43 | 74,000 |
| Mar 25, 2024 | 1,348.00 | 1,370.00 | 1,330.00 | 1,368.00 | 1,285.04 | 123,000 |
| Mar 22, 2024 | 1,338.00 | 1,358.00 | 1,320.00 | 1,338.00 | 1,256.86 | 65,000 |
| Mar 21, 2024 | 1,288.00 | 1,346.00 | 1,272.00 | 1,298.00 | 1,219.28 | 82,000 |
| Mar 19, 2024 | 1,290.00 | 1,290.00 | 1,264.00 | 1,270.00 | 1,192.98 | 3,500 |
| Mar 18, 2024 | 1,274.00 | 1,298.00 | 1,234.00 | 1,276.00 | 1,198.62 | 27,500 |
| Mar 15, 2024 | 1,290.00 | 1,298.00 | 1,270.00 | 1,284.00 | 1,206.13 | 3,000 |
| Mar 14, 2024 | 1,270.00 | 1,270.00 | 1,260.00 | 1,260.00 | 1,183.59 | 17,500 |
| Mar 13, 2024 | 1,298.00 | 1,314.00 | 1,260.00 | 1,260.00 | 1,183.59 | 23,500 |
| Mar 12, 2024 | 1,278.00 | 1,300.00 | 1,266.00 | 1,280.00 | 1,202.37 | 15,500 |
| Mar 11, 2024 | 1,290.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,202.37 | 11,500 |
| Mar 8, 2024 | 1,334.00 | 1,334.00 | 1,290.00 | 1,300.00 | 1,221.16 | 41,500 |
| Mar 7, 2024 | 1,318.00 | 1,340.00 | 1,296.00 | 1,336.00 | 1,254.98 | 53,500 |
| Mar 6, 2024 | 1,296.00 | 1,316.00 | 1,282.00 | 1,316.00 | 1,236.19 | 23,500 |
| Mar 5, 2024 | 1,294.00 | 1,296.00 | 1,276.00 | 1,296.00 | 1,217.40 | 9,500 |
| Mar 4, 2024 | 1,294.00 | 1,300.00 | 1,278.00 | 1,290.00 | 1,211.77 | 17,000 |
| Mar 1, 2024 | 1,288.00 | 1,310.00 | 1,288.00 | 1,288.00 | 1,209.89 | 19,000 |
| Feb 29, 2024 | 1,302.00 | 1,302.00 | 1,288.00 | 1,288.00 | 1,209.89 | 13,000 |
| Feb 28, 2024 | 1,286.00 | 1,302.00 | 1,280.00 | 1,302.00 | 1,223.04 | 11,000 |
| Feb 27, 2024 | 1,282.00 | 1,292.00 | 1,272.00 | 1,280.00 | 1,202.37 | 7,500 |
| Feb 26, 2024 | 1,276.00 | 1,282.00 | 1,266.00 | 1,276.00 | 1,198.62 | 18,500 |
| Feb 22, 2024 | 1,274.00 | 1,274.00 | 1,260.00 | 1,266.00 | 1,189.22 | 9,000 |
| Feb 21, 2024 | 1,246.00 | 1,260.00 | 1,244.00 | 1,260.00 | 1,183.59 | 7,000 |
| Feb 20, 2024 | 1,236.00 | 1,252.00 | 1,228.00 | 1,228.00 | 1,153.53 | 9,000 |
| Feb 19, 2024 | 1,232.00 | 1,244.00 | 1,230.00 | 1,232.00 | 1,157.29 | 4,500 |
| Feb 16, 2024 | 1,200.00 | 1,220.00 | 1,200.00 | 1,212.00 | 1,138.50 | 9,500 |
| Feb 15, 2024 | 1,220.00 | 1,220.00 | 1,190.00 | 1,212.00 | 1,138.50 | 12,500 |
| Feb 14, 2024 | 1,232.00 | 1,232.00 | 1,218.00 | 1,218.00 | 1,144.13 | 5,500 |
| Feb 13, 2024 | 1,232.00 | 1,254.00 | 1,218.00 | 1,218.00 | 1,144.13 | 23,000 |
| Feb 9, 2024 | 1,240.00 | 1,272.00 | 1,232.00 | 1,232.00 | 1,157.29 | 10,500 |
| Feb 8, 2024 | 1,262.00 | 1,262.00 | 1,240.00 | 1,240.00 | 1,164.80 | 22,000 |
| Feb 7, 2024 | 1,280.00 | 1,280.00 | 1,256.00 | 1,262.00 | 1,185.47 | 18,500 |
| Feb 6, 2024 | 1,308.00 | 1,308.00 | 1,280.00 | 1,280.00 | 1,202.37 | 7,000 |
| Feb 5, 2024 | 1,286.00 | 1,308.00 | 1,284.00 | 1,308.00 | 1,228.68 | 22,500 |
| Feb 2, 2024 | 1,280.00 | 1,288.00 | 1,250.00 | 1,270.00 | 1,192.98 | 21,500 |
| Feb 1, 2024 | 1,220.00 | 1,264.00 | 1,200.00 | 1,250.00 | 1,174.19 | 56,000 |
| Jan 31, 2024 | 1,282.00 | 1,318.00 | 1,282.00 | 1,316.00 | 1,236.19 | 27,000 |
| Jan 30, 2024 | 1,300.00 | 1,300.00 | 1,254.00 | 1,294.00 | 1,215.53 | 15,000 |
| Jan 29, 2024 | 1,296.00 | 1,320.00 | 1,286.00 | 1,294.00 | 1,215.53 | 52,000 |
| Jan 26, 2024 | 1,258.00 | 1,296.00 | 1,258.00 | 1,280.00 | 1,202.37 | 20,500 |
| Jan 25, 2024 | 1,244.00 | 1,246.00 | 1,236.00 | 1,246.00 | 1,170.44 | 11,000 |
| Jan 24, 2024 | 1,236.00 | 1,236.00 | 1,222.00 | 1,228.00 | 1,153.53 | 4,000 |
| Jan 23, 2024 | 1,238.00 | 1,244.00 | 1,224.00 | 1,236.00 | 1,161.04 | 8,000 |
| Jan 22, 2024 | 1,206.00 | 1,246.00 | 1,194.00 | 1,238.00 | 1,162.92 | 18,000 |
| Jan 19, 2024 | 1,186.00 | 1,206.00 | 1,186.00 | 1,206.00 | 1,132.86 | 18,000 |
| Jan 18, 2024 | 1,198.00 | 1,198.00 | 1,186.00 | 1,186.00 | 1,114.08 | 8,000 |
| Jan 17, 2024 | 1,200.00 | 1,206.00 | 1,198.00 | 1,198.00 | 1,125.35 | 7,500 |
| Jan 16, 2024 | 1,202.00 | 1,206.00 | 1,188.00 | 1,200.00 | 1,127.23 | 8,000 |
| Jan 15, 2024 | 1,202.00 | 1,206.00 | 1,194.00 | 1,200.00 | 1,127.23 | 11,000 |
| Jan 12, 2024 | 1,204.00 | 1,204.00 | 1,196.00 | 1,202.00 | 1,129.11 | 5,500 |
| Jan 11, 2024 | 1,220.00 | 1,220.00 | 1,166.00 | 1,202.00 | 1,129.11 | 46,000 |
| Jan 10, 2024 | 1,182.00 | 1,214.00 | 1,182.00 | 1,200.00 | 1,127.23 | 26,000 |
| Jan 9, 2024 | 1,166.00 | 1,220.00 | 1,152.00 | 1,170.00 | 1,099.05 | 28,000 |
| Jan 5, 2024 | 1,148.00 | 1,174.00 | 1,148.00 | 1,166.00 | 1,095.29 | 7,500 |
| Jan 4, 2024 | 1,100.00 | 1,134.00 | 1,100.00 | 1,134.00 | 1,065.23 | 8,500 |
| Dec 29, 2023 | 1,092.00 | 1,102.00 | 1,088.00 | 1,096.00 | 1,029.53 | 10,500 |
| Dec 28, 2023 | 1,082.00 | 1,102.00 | 1,082.00 | 1,096.00 | 1,029.53 | 6,000 |
| Dec 27, 2023 | 1,080.00 | 1,084.00 | 1,068.00 | 1,084.00 | 1,018.26 | 9,000 |
| Dec 26, 2023 | 1,080.00 | 1,080.00 | 1,074.00 | 1,074.00 | 1,008.87 | 3,500 |
| Dec 25, 2023 | 1,086.00 | 1,086.00 | 1,074.00 | 1,076.00 | 1,010.75 | 7,000 |
| Dec 22, 2023 | 1,088.00 | 1,088.00 | 1,086.00 | 1,086.00 | 1,020.14 | 2,000 |
| Dec 21, 2023 | 1,086.00 | 1,086.00 | 1,084.00 | 1,086.00 | 1,020.14 | 1,500 |
| Dec 20, 2023 | 1,094.00 | 1,100.00 | 1,072.00 | 1,072.00 | 1,006.99 | 15,500 |
| Dec 19, 2023 | 1,080.00 | 1,092.00 | 1,078.00 | 1,084.00 | 1,018.26 | 3,000 |
| Dec 18, 2023 | 1,054.00 | 1,078.00 | 1,054.00 | 1,078.00 | 1,012.63 | 8,000 |
| Dec 15, 2023 | 1,052.00 | 1,060.00 | 1,052.00 | 1,054.00 | 990.08 | 3,000 |
| Dec 14, 2023 | 1,050.00 | 1,070.00 | 1,040.00 | 1,046.00 | 982.57 | 9,000 |
| Dec 13, 2023 | 1,044.00 | 1,048.00 | 1,040.00 | 1,048.00 | 984.44 | 3,500 |
| Dec 12, 2023 | 1,040.00 | 1,040.00 | 1,032.00 | 1,036.00 | 973.17 | 2,000 |
| Dec 11, 2023 | 1,036.00 | 1,036.00 | 1,018.00 | 1,022.00 | 960.02 | 24,500 |
| Dec 8, 2023 | 1,016.00 | 1,016.00 | 1,010.00 | 1,016.00 | 954.39 | 7,000 |
| Dec 7, 2023 | 1,040.00 | 1,046.00 | 1,014.00 | 1,026.00 | 963.78 | 20,500 |
| Dec 6, 2023 | 1,040.00 | 1,042.00 | 1,026.00 | 1,026.00 | 963.78 | 11,500 |
| Dec 5, 2023 | 1,070.00 | 1,070.00 | 1,034.00 | 1,034.00 | 971.29 | 38,000 |
| Dec 4, 2023 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,005.11 | 3,500 |
| Dec 1, 2023 | 1,060.00 | 1,066.00 | 1,054.00 | 1,054.00 | 990.08 | 12,000 |
| Nov 30, 2023 | 1,060.00 | 1,072.00 | 1,060.00 | 1,062.00 | 997.60 | 3,500 |
| Nov 29, 2023 | 1,062.00 | 1,062.00 | 1,060.00 | 1,060.00 | 995.72 | 2,500 |
| Nov 28, 2023 | 1,058.00 | 1,086.00 | 1,058.00 | 1,062.00 | 997.60 | 20,500 |
| Nov 27, 2023 | 1,064.00 | 1,080.00 | 1,052.00 | 1,058.00 | 993.84 | 14,500 |
| Nov 24, 2023 | 1,086.00 | 1,086.00 | 1,054.00 | 1,066.00 | 1,001.35 | 16,000 |
| Nov 22, 2023 | 1,058.00 | 1,090.00 | 1,058.00 | 1,072.00 | 1,006.99 | 41,500 |
| Nov 21, 2023 | 1,090.00 | 1,090.00 | 1,056.00 | 1,070.00 | 1,005.11 | 8,000 |
| Nov 20, 2023 | 1,052.00 | 1,088.00 | 1,050.00 | 1,084.00 | 1,018.26 | 11,000 |
| Nov 17, 2023 | 1,030.00 | 1,052.00 | 1,030.00 | 1,042.00 | 978.81 | 8,500 |
| Nov 16, 2023 | 1,002.00 | 1,046.00 | 1,002.00 | 1,036.00 | 973.17 | 13,000 |
| Nov 15, 2023 | 1,010.00 | 1,010.00 | 999.00 | 1,006.00 | 944.99 | 4,000 |
| Nov 14, 2023 | 997.00 | 1,024.00 | 997.00 | 1,010.00 | 948.75 | 8,000 |
| Nov 13, 2023 | 991.00 | 1,000.00 | 991.00 | 995.00 | 934.66 | 9,500 |
| Nov 10, 2023 | 1,000.00 | 1,002.00 | 991.00 | 991.00 | 930.90 | 11,000 |
| Nov 9, 2023 | 985.00 | 988.00 | 985.00 | 988.00 | 928.08 | 1,000 |
| Nov 8, 2023 | 987.00 | 987.00 | 985.00 | 985.00 | 925.27 | 3,500 |
| Nov 7, 2023 | 987.00 | 989.00 | 987.00 | 987.00 | 927.14 | 2,000 |
| Nov 6, 2023 | 987.00 | 990.00 | 983.00 | 989.00 | 929.02 | 3,500 |
| Nov 2, 2023 | 983.00 | 987.00 | 983.00 | 985.00 | 925.27 | 3,500 |
| Nov 1, 2023 | 984.00 | 987.00 | 980.00 | 986.00 | 926.20 | 11,000 |
| Oct 31, 2023 | 977.00 | 980.00 | 977.00 | 980.00 | 920.57 | 4,500 |
| Oct 30, 2023 | 972.00 | 979.00 | 970.00 | 974.00 | 914.93 | 2,000 |
| Oct 27, 2023 | 962.00 | 967.00 | 962.00 | 964.00 | 905.54 | 3,000 |
| Oct 26, 2023 | 962.00 | 962.00 | 962.00 | 962.00 | 903.66 | 3,500 |
| Oct 25, 2023 | 947.00 | 959.00 | 947.00 | 959.00 | 900.84 | 6,500 |
| Oct 24, 2023 | 960.00 | 964.00 | 943.00 | 946.00 | 888.63 | 8,000 |
| Oct 23, 2023 | 966.00 | 966.00 | 962.00 | 963.00 | 904.60 | 4,000 |
| Oct 20, 2023 | 970.00 | 970.00 | 966.00 | 966.00 | 907.42 | 1,500 |
| Oct 19, 2023 | 970.00 | 970.00 | 970.00 | 970.00 | 911.17 | - |
| Oct 18, 2023 | 969.00 | 970.00 | 960.00 | 970.00 | 911.17 | 5,500 |
| Oct 17, 2023 | 973.00 | 978.00 | 973.00 | 978.00 | 918.69 | 2,500 |
Related Tickers
1944.T Kinden Corporation
3,261.00
+0.12%
253A.T ETS Group Co.,Ltd
640.00
+0.79%
1826.T Sata Construction Co., Ltd.
870.00
+1.05%
1820.T Nishimatsu Construction Co., Ltd.
5,030.00
+0.26%
1434.T Jesco Holdings, Inc.
981.00
+13.15%
000628.SZ ChengDu Hi-Tech Development Co., Ltd.
60.47
-7.95%
6055.T JAPAN MATERIAL Co., Ltd.
1,839.00
-2.49%
3267.T Phil Company,Inc.
776.00
-3.84%
JITFINFRA.NS JITF Infralogistics Limited
821.45
-1.95%
1802.T Obayashi Corporation
1,879.50
-0.69%