Tokyo - Delayed Quote JPY
DIGITAL HEARTS HOLDINGS Co., Ltd. (3676.T)
As of 12:59 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 867.00 | 871.00 | 852.00 | 863.00 | 863.00 | 13,800 |
| Oct 16, 2024 | 827.00 | 850.00 | 827.00 | 845.00 | 845.00 | 60,000 |
| Oct 15, 2024 | 818.00 | 850.00 | 817.00 | 842.00 | 842.00 | 66,100 |
| Oct 11, 2024 | 825.00 | 829.00 | 813.00 | 817.00 | 817.00 | 80,700 |
| Oct 10, 2024 | 835.00 | 836.00 | 823.00 | 830.00 | 830.00 | 70,100 |
| Oct 9, 2024 | 836.00 | 850.00 | 833.00 | 835.00 | 835.00 | 63,600 |
| Oct 8, 2024 | 847.00 | 847.00 | 836.00 | 836.00 | 836.00 | 70,700 |
| Oct 7, 2024 | 875.00 | 878.00 | 851.00 | 862.00 | 862.00 | 65,400 |
| Oct 4, 2024 | 865.00 | 879.00 | 861.00 | 875.00 | 875.00 | 48,100 |
| Oct 3, 2024 | 858.00 | 878.00 | 858.00 | 873.00 | 873.00 | 23,700 |
| Oct 2, 2024 | 854.00 | 863.00 | 850.00 | 850.00 | 850.00 | 36,000 |
| Oct 1, 2024 | 856.00 | 865.00 | 853.00 | 863.00 | 863.00 | 33,100 |
| Sep 30, 2024 | 841.00 | 859.00 | 840.00 | 845.00 | 845.00 | 44,800 |
| Sep 27, 2024 | 10.50 Dividend | |||||
| Sep 27, 2024 | 881.00 | 887.00 | 866.00 | 871.00 | 871.00 | 66,000 |
| Sep 26, 2024 | 860.00 | 883.00 | 852.00 | 882.00 | 871.50 | 43,100 |
| Sep 25, 2024 | 849.00 | 869.00 | 841.00 | 863.00 | 852.73 | 39,000 |
| Sep 24, 2024 | 856.00 | 856.00 | 839.00 | 843.00 | 832.96 | 37,600 |
| Sep 20, 2024 | 841.00 | 856.00 | 839.00 | 842.00 | 831.98 | 55,100 |
| Sep 19, 2024 | 837.00 | 839.00 | 830.00 | 831.00 | 821.11 | 25,400 |
| Sep 18, 2024 | 825.00 | 831.00 | 812.00 | 831.00 | 821.11 | 28,200 |
| Sep 17, 2024 | 818.00 | 826.00 | 806.00 | 817.00 | 807.27 | 34,300 |
| Sep 13, 2024 | 814.00 | 824.00 | 809.00 | 813.00 | 803.32 | 37,300 |
| Sep 12, 2024 | 813.00 | 827.00 | 813.00 | 821.00 | 811.23 | 38,300 |
| Sep 11, 2024 | 816.00 | 818.00 | 790.00 | 798.00 | 788.50 | 58,800 |
| Sep 10, 2024 | 825.00 | 832.00 | 812.00 | 812.00 | 802.33 | 35,900 |
| Sep 9, 2024 | 797.00 | 824.00 | 790.00 | 812.00 | 802.33 | 53,600 |
| Sep 6, 2024 | 866.00 | 869.00 | 821.00 | 827.00 | 817.15 | 76,600 |
| Sep 5, 2024 | 850.00 | 877.00 | 848.00 | 860.00 | 849.76 | 62,600 |
| Sep 4, 2024 | 866.00 | 878.00 | 846.00 | 861.00 | 850.75 | 108,300 |
| Sep 3, 2024 | 890.00 | 890.00 | 872.00 | 888.00 | 877.43 | 111,700 |
| Sep 2, 2024 | 906.00 | 911.00 | 874.00 | 886.00 | 875.45 | 175,200 |
| Aug 30, 2024 | 863.00 | 880.00 | 849.00 | 870.00 | 859.64 | 177,700 |
| Aug 29, 2024 | 841.00 | 865.00 | 841.00 | 848.00 | 837.90 | 106,600 |
| Aug 28, 2024 | 850.00 | 866.00 | 841.00 | 846.00 | 835.93 | 52,900 |
| Aug 27, 2024 | 832.00 | 847.00 | 825.00 | 847.00 | 836.92 | 32,200 |
| Aug 26, 2024 | 820.00 | 834.00 | 803.00 | 826.00 | 816.17 | 82,200 |
| Aug 23, 2024 | 844.00 | 849.00 | 825.00 | 825.00 | 815.18 | 46,900 |
| Aug 22, 2024 | 830.00 | 840.00 | 824.00 | 840.00 | 830.00 | 47,800 |
| Aug 21, 2024 | 840.00 | 844.00 | 821.00 | 821.00 | 811.23 | 50,400 |
| Aug 20, 2024 | 831.00 | 850.00 | 831.00 | 839.00 | 829.01 | 82,100 |
| Aug 19, 2024 | 837.00 | 837.00 | 813.00 | 819.00 | 809.25 | 73,600 |
| Aug 16, 2024 | 832.00 | 839.00 | 824.00 | 835.00 | 825.06 | 146,600 |
| Aug 15, 2024 | 830.00 | 836.00 | 809.00 | 822.00 | 812.21 | 93,600 |
| Aug 14, 2024 | 811.00 | 827.00 | 792.00 | 816.00 | 806.29 | 108,300 |
| Aug 13, 2024 | 763.00 | 808.00 | 751.00 | 807.00 | 797.39 | 169,900 |
| Aug 9, 2024 | 799.00 | 799.00 | 736.00 | 750.00 | 741.07 | 310,800 |
| Aug 8, 2024 | 822.00 | 852.00 | 822.00 | 829.00 | 819.13 | 55,100 |
| Aug 7, 2024 | 792.00 | 871.00 | 788.00 | 849.00 | 838.89 | 102,000 |
| Aug 6, 2024 | 822.00 | 859.00 | 803.00 | 826.00 | 816.17 | 150,600 |
| Aug 5, 2024 | 856.00 | 862.00 | 762.00 | 770.00 | 760.83 | 184,700 |
| Aug 2, 2024 | 950.00 | 950.00 | 901.00 | 901.00 | 890.27 | 109,800 |
| Aug 1, 2024 | 995.00 | 999.00 | 966.00 | 969.00 | 957.46 | 57,300 |
| Jul 31, 2024 | 997.00 | 1,000.00 | 975.00 | 998.00 | 986.12 | 56,800 |
| Jul 30, 2024 | 1,036.00 | 1,037.00 | 984.00 | 1,003.00 | 991.06 | 100,900 |
| Jul 29, 2024 | 1,018.00 | 1,074.00 | 1,018.00 | 1,043.00 | 1,030.58 | 85,900 |
| Jul 26, 2024 | 1,000.00 | 1,014.00 | 996.00 | 997.00 | 985.13 | 35,500 |
| Jul 25, 2024 | 1,006.00 | 1,015.00 | 994.00 | 1,000.00 | 988.10 | 68,800 |
| Jul 24, 2024 | 1,015.00 | 1,053.00 | 1,007.00 | 1,009.00 | 996.99 | 51,000 |
| Jul 23, 2024 | 1,022.00 | 1,045.00 | 1,012.00 | 1,023.00 | 1,010.82 | 46,300 |
| Jul 22, 2024 | 1,024.00 | 1,043.00 | 1,006.00 | 1,019.00 | 1,006.87 | 53,400 |
| Jul 19, 2024 | 1,081.00 | 1,081.00 | 1,022.00 | 1,024.00 | 1,011.81 | 108,500 |
| Jul 18, 2024 | 1,118.00 | 1,131.00 | 1,093.00 | 1,094.00 | 1,080.98 | 71,400 |
| Jul 17, 2024 | 1,129.00 | 1,129.00 | 1,106.00 | 1,120.00 | 1,106.67 | 122,000 |
| Jul 16, 2024 | 1,130.00 | 1,136.00 | 1,106.00 | 1,116.00 | 1,102.71 | 48,200 |
| Jul 12, 2024 | 1,105.00 | 1,155.00 | 1,105.00 | 1,131.00 | 1,117.54 | 155,600 |
| Jul 11, 2024 | 1,145.00 | 1,153.00 | 1,103.00 | 1,125.00 | 1,111.61 | 60,100 |
| Jul 10, 2024 | 1,147.00 | 1,147.00 | 1,113.00 | 1,129.00 | 1,115.56 | 57,600 |
| Jul 9, 2024 | 1,135.00 | 1,150.00 | 1,121.00 | 1,127.00 | 1,113.58 | 62,600 |
| Jul 8, 2024 | 1,170.00 | 1,170.00 | 1,105.00 | 1,108.00 | 1,094.81 | 133,900 |
| Jul 5, 2024 | 1,083.00 | 1,129.00 | 1,080.00 | 1,128.00 | 1,114.57 | 128,900 |
| Jul 4, 2024 | 1,065.00 | 1,092.00 | 1,051.00 | 1,080.00 | 1,067.14 | 70,600 |
| Jul 3, 2024 | 1,059.00 | 1,080.00 | 1,035.00 | 1,048.00 | 1,035.52 | 47,900 |
| Jul 2, 2024 | 1,072.00 | 1,084.00 | 1,053.00 | 1,059.00 | 1,046.39 | 91,300 |
| Jul 1, 2024 | 1,045.00 | 1,078.00 | 1,040.00 | 1,075.00 | 1,062.20 | 50,100 |
| Jun 28, 2024 | 1,043.00 | 1,044.00 | 1,024.00 | 1,037.00 | 1,024.65 | 21,000 |
| Jun 27, 2024 | 1,048.00 | 1,055.00 | 1,031.00 | 1,036.00 | 1,023.67 | 35,000 |
| Jun 26, 2024 | 1,075.00 | 1,075.00 | 1,033.00 | 1,053.00 | 1,040.46 | 106,700 |
| Jun 25, 2024 | 1,063.00 | 1,076.00 | 1,053.00 | 1,055.00 | 1,042.44 | 84,500 |
| Jun 24, 2024 | 1,029.00 | 1,065.00 | 1,023.00 | 1,061.00 | 1,048.37 | 34,500 |
| Jun 21, 2024 | 1,062.00 | 1,074.00 | 1,027.00 | 1,029.00 | 1,016.75 | 56,900 |
| Jun 20, 2024 | 1,066.00 | 1,082.00 | 1,051.00 | 1,062.00 | 1,049.36 | 29,100 |
| Jun 19, 2024 | 1,087.00 | 1,095.00 | 1,069.00 | 1,081.00 | 1,068.13 | 34,900 |
| Jun 18, 2024 | 1,094.00 | 1,099.00 | 1,065.00 | 1,075.00 | 1,062.20 | 33,600 |
| Jun 17, 2024 | 1,090.00 | 1,090.00 | 1,045.00 | 1,065.00 | 1,052.32 | 37,600 |
| Jun 14, 2024 | 1,066.00 | 1,107.00 | 1,066.00 | 1,091.00 | 1,078.01 | 50,500 |
| Jun 13, 2024 | 1,108.00 | 1,111.00 | 1,063.00 | 1,069.00 | 1,056.27 | 58,600 |
| Jun 12, 2024 | 1,091.00 | 1,103.00 | 1,085.00 | 1,103.00 | 1,089.87 | 47,200 |
| Jun 11, 2024 | 1,099.00 | 1,115.00 | 1,086.00 | 1,094.00 | 1,080.98 | 43,100 |
| Jun 10, 2024 | 1,116.00 | 1,119.00 | 1,093.00 | 1,095.00 | 1,081.96 | 49,800 |
| Jun 7, 2024 | 1,058.00 | 1,118.00 | 1,052.00 | 1,106.00 | 1,092.83 | 152,900 |
| Jun 6, 2024 | 1,073.00 | 1,074.00 | 1,045.00 | 1,058.00 | 1,045.40 | 42,500 |
| Jun 5, 2024 | 1,055.00 | 1,081.00 | 1,040.00 | 1,043.00 | 1,030.58 | 62,800 |
| Jun 4, 2024 | 1,024.00 | 1,069.00 | 1,024.00 | 1,069.00 | 1,056.27 | 134,700 |
| Jun 3, 2024 | 974.00 | 1,024.00 | 972.00 | 1,022.00 | 1,009.83 | 89,700 |
| May 31, 2024 | 958.00 | 977.00 | 957.00 | 971.00 | 959.44 | 43,000 |
| May 30, 2024 | 911.00 | 952.00 | 911.00 | 949.00 | 937.70 | 31,000 |
| May 29, 2024 | 934.00 | 934.00 | 916.00 | 917.00 | 906.08 | 31,100 |
| May 28, 2024 | 920.00 | 935.00 | 913.00 | 925.00 | 913.99 | 29,900 |
| May 27, 2024 | 932.00 | 934.00 | 916.00 | 920.00 | 909.05 | 32,300 |
| May 24, 2024 | 971.00 | 971.00 | 931.00 | 931.00 | 919.92 | 76,500 |
| May 23, 2024 | 1,004.00 | 1,004.00 | 975.00 | 979.00 | 967.35 | 51,600 |
| May 22, 2024 | 1,007.00 | 1,023.00 | 996.00 | 998.00 | 986.12 | 56,900 |
| May 21, 2024 | 1,037.00 | 1,042.00 | 1,010.00 | 1,014.00 | 1,001.93 | 37,700 |
| May 20, 2024 | 1,025.00 | 1,041.00 | 1,016.00 | 1,019.00 | 1,006.87 | 78,800 |
| May 17, 2024 | 965.00 | 1,012.00 | 956.00 | 1,012.00 | 999.95 | 63,900 |
| May 16, 2024 | 968.00 | 977.00 | 961.00 | 965.00 | 953.51 | 37,800 |
| May 15, 2024 | 979.00 | 988.00 | 959.00 | 968.00 | 956.48 | 42,700 |
| May 14, 2024 | 971.00 | 985.00 | 966.00 | 966.00 | 954.50 | 74,200 |
| May 13, 2024 | 952.00 | 981.00 | 947.00 | 971.00 | 959.44 | 122,200 |
| May 10, 2024 | 1,012.00 | 1,022.00 | 942.00 | 942.00 | 930.79 | 164,600 |
| May 9, 2024 | 976.00 | 984.00 | 967.00 | 982.00 | 970.31 | 60,600 |
| May 8, 2024 | 978.00 | 990.00 | 969.00 | 973.00 | 961.42 | 67,500 |
| May 7, 2024 | 964.00 | 983.00 | 962.00 | 978.00 | 966.36 | 44,400 |
| May 2, 2024 | 956.00 | 956.00 | 935.00 | 956.00 | 944.62 | 34,400 |
| May 1, 2024 | 970.00 | 970.00 | 950.00 | 956.00 | 944.62 | 16,700 |
| Apr 30, 2024 | 964.00 | 973.00 | 954.00 | 965.00 | 953.51 | 21,800 |
| Apr 26, 2024 | 954.00 | 965.00 | 940.00 | 963.00 | 951.54 | 31,700 |
| Apr 25, 2024 | 968.00 | 969.00 | 948.00 | 951.00 | 939.68 | 36,600 |
| Apr 24, 2024 | 963.00 | 986.00 | 954.00 | 965.00 | 953.51 | 47,000 |
| Apr 23, 2024 | 920.00 | 968.00 | 918.00 | 966.00 | 954.50 | 108,600 |
| Apr 22, 2024 | 900.00 | 925.00 | 900.00 | 915.00 | 904.11 | 51,300 |
| Apr 19, 2024 | 911.00 | 912.00 | 891.00 | 900.00 | 889.29 | 66,900 |
| Apr 18, 2024 | 910.00 | 924.00 | 905.00 | 911.00 | 900.15 | 29,400 |
| Apr 17, 2024 | 942.00 | 942.00 | 904.00 | 907.00 | 896.20 | 45,100 |
| Apr 16, 2024 | 941.00 | 959.00 | 928.00 | 946.00 | 934.74 | 61,600 |
| Apr 15, 2024 | 914.00 | 948.00 | 914.00 | 942.00 | 930.79 | 30,200 |
| Apr 12, 2024 | 936.00 | 959.00 | 928.00 | 928.00 | 916.95 | 41,900 |
| Apr 11, 2024 | 927.00 | 927.00 | 916.00 | 921.00 | 910.04 | 31,700 |
| Apr 10, 2024 | 952.00 | 961.00 | 938.00 | 938.00 | 926.83 | 40,300 |
| Apr 9, 2024 | 942.00 | 954.00 | 930.00 | 953.00 | 941.65 | 32,100 |
| Apr 8, 2024 | 924.00 | 940.00 | 924.00 | 939.00 | 927.82 | 35,500 |
| Apr 5, 2024 | 910.00 | 930.00 | 903.00 | 924.00 | 913.00 | 39,400 |
| Apr 4, 2024 | 906.00 | 921.00 | 901.00 | 916.00 | 905.10 | 48,600 |
| Apr 3, 2024 | 919.00 | 922.00 | 898.00 | 904.00 | 893.24 | 64,000 |
| Apr 2, 2024 | 965.00 | 965.00 | 925.00 | 929.00 | 917.94 | 40,300 |
| Apr 1, 2024 | 970.00 | 977.00 | 956.00 | 969.00 | 957.46 | 42,000 |
| Mar 29, 2024 | 949.00 | 967.00 | 949.00 | 961.00 | 949.56 | 19,300 |
| Mar 28, 2024 | 10.50 Dividend | |||||
| Mar 28, 2024 | 967.00 | 979.00 | 948.00 | 953.00 | 941.65 | 84,000 |
| Mar 27, 2024 | 979.00 | 981.00 | 968.00 | 975.00 | 953.02 | 43,800 |
| Mar 26, 2024 | 948.00 | 978.00 | 946.00 | 971.00 | 949.11 | 51,300 |
| Mar 25, 2024 | 955.00 | 969.00 | 945.00 | 955.00 | 933.47 | 76,400 |
| Mar 22, 2024 | 941.00 | 960.00 | 941.00 | 955.00 | 933.47 | 63,200 |
| Mar 21, 2024 | 955.00 | 956.00 | 938.00 | 940.00 | 918.81 | 55,700 |
| Mar 19, 2024 | 945.00 | 946.00 | 931.00 | 944.00 | 922.72 | 50,100 |
| Mar 18, 2024 | 928.00 | 956.00 | 927.00 | 947.00 | 925.65 | 57,900 |
| Mar 15, 2024 | 919.00 | 930.00 | 914.00 | 922.00 | 901.21 | 66,300 |
| Mar 14, 2024 | 926.00 | 940.00 | 917.00 | 934.00 | 912.94 | 56,000 |
| Mar 13, 2024 | 939.00 | 948.00 | 929.00 | 931.00 | 910.01 | 86,800 |
| Mar 12, 2024 | 903.00 | 926.00 | 892.00 | 924.00 | 903.17 | 86,100 |
| Mar 11, 2024 | 917.00 | 923.00 | 901.00 | 910.00 | 889.48 | 166,200 |
| Mar 8, 2024 | 929.00 | 944.00 | 928.00 | 942.00 | 920.76 | 125,400 |
| Mar 7, 2024 | 944.00 | 945.00 | 926.00 | 939.00 | 917.83 | 89,800 |
| Mar 6, 2024 | 916.00 | 956.00 | 913.00 | 940.00 | 918.81 | 97,000 |
| Mar 5, 2024 | 921.00 | 930.00 | 908.00 | 925.00 | 904.15 | 94,200 |
| Mar 4, 2024 | 960.00 | 961.00 | 928.00 | 928.00 | 907.08 | 123,200 |
| Mar 1, 2024 | 973.00 | 980.00 | 943.00 | 945.00 | 923.69 | 174,800 |
| Feb 29, 2024 | 1,020.00 | 1,020.00 | 970.00 | 971.00 | 949.11 | 219,300 |
| Feb 28, 2024 | 1,025.00 | 1,029.00 | 1,006.00 | 1,014.00 | 991.14 | 93,500 |
| Feb 27, 2024 | 1,044.00 | 1,044.00 | 1,025.00 | 1,032.00 | 1,008.73 | 32,100 |
| Feb 26, 2024 | 1,028.00 | 1,052.00 | 1,021.00 | 1,025.00 | 1,001.89 | 66,700 |
| Feb 22, 2024 | 1,055.00 | 1,055.00 | 1,015.00 | 1,025.00 | 1,001.89 | 66,200 |
| Feb 21, 2024 | 1,035.00 | 1,050.00 | 1,019.00 | 1,040.00 | 1,016.55 | 86,200 |
| Feb 20, 2024 | 1,081.00 | 1,096.00 | 1,052.00 | 1,052.00 | 1,028.28 | 70,500 |
| Feb 19, 2024 | 1,052.00 | 1,094.00 | 1,042.00 | 1,091.00 | 1,066.40 | 94,400 |
| Feb 16, 2024 | 1,018.00 | 1,052.00 | 998.00 | 1,033.00 | 1,009.71 | 101,600 |
| Feb 15, 2024 | 1,020.00 | 1,021.00 | 994.00 | 1,010.00 | 987.23 | 88,800 |
| Feb 14, 2024 | 1,020.00 | 1,035.00 | 991.00 | 1,022.00 | 998.96 | 158,700 |
| Feb 13, 2024 | 1,121.00 | 1,121.00 | 1,036.00 | 1,049.00 | 1,025.35 | 204,800 |
| Feb 9, 2024 | 1,099.00 | 1,157.00 | 1,084.00 | 1,123.00 | 1,097.68 | 514,500 |
| Feb 8, 2024 | 1,038.00 | 1,043.00 | 1,006.00 | 1,034.00 | 1,010.69 | 111,200 |
| Feb 7, 2024 | 1,059.00 | 1,060.00 | 1,038.00 | 1,044.00 | 1,020.46 | 68,200 |
| Feb 6, 2024 | 1,079.00 | 1,079.00 | 1,049.00 | 1,062.00 | 1,038.06 | 72,300 |
| Feb 5, 2024 | 1,059.00 | 1,085.00 | 1,059.00 | 1,080.00 | 1,055.65 | 160,900 |
| Feb 2, 2024 | 1,041.00 | 1,063.00 | 1,035.00 | 1,051.00 | 1,027.30 | 168,700 |
| Feb 1, 2024 | 1,028.00 | 1,042.00 | 1,014.00 | 1,041.00 | 1,017.53 | 78,700 |
| Jan 31, 2024 | 1,019.00 | 1,033.00 | 1,013.00 | 1,032.00 | 1,008.73 | 56,000 |
| Jan 30, 2024 | 1,040.00 | 1,048.00 | 1,016.00 | 1,026.00 | 1,002.87 | 57,100 |
| Jan 29, 2024 | 1,038.00 | 1,045.00 | 1,017.00 | 1,026.00 | 1,002.87 | 104,600 |
| Jan 26, 2024 | 1,012.00 | 1,054.00 | 1,000.00 | 1,050.00 | 1,026.33 | 202,300 |
| Jan 25, 2024 | 1,010.00 | 1,020.00 | 997.00 | 1,016.00 | 993.09 | 72,300 |
| Jan 24, 2024 | 981.00 | 995.00 | 979.00 | 993.00 | 970.61 | 38,800 |
| Jan 23, 2024 | 980.00 | 990.00 | 978.00 | 983.00 | 960.84 | 38,900 |
| Jan 22, 2024 | 955.00 | 979.00 | 950.00 | 979.00 | 956.93 | 39,600 |
| Jan 19, 2024 | 948.00 | 960.00 | 943.00 | 949.00 | 927.60 | 33,100 |
| Jan 18, 2024 | 974.00 | 974.00 | 947.00 | 947.00 | 925.65 | 61,100 |
| Jan 17, 2024 | 995.00 | 995.00 | 960.00 | 960.00 | 938.36 | 76,700 |
| Jan 16, 2024 | 991.00 | 1,009.00 | 984.00 | 984.00 | 961.81 | 51,400 |
| Jan 15, 2024 | 991.00 | 1,001.00 | 985.00 | 996.00 | 973.54 | 17,700 |
| Jan 12, 2024 | 996.00 | 997.00 | 977.00 | 983.00 | 960.84 | 65,900 |
| Jan 11, 2024 | 1,013.00 | 1,013.00 | 993.00 | 1,003.00 | 980.39 | 47,600 |
| Jan 10, 2024 | 1,015.00 | 1,015.00 | 1,007.00 | 1,010.00 | 987.23 | 31,300 |
| Jan 9, 2024 | 995.00 | 1,027.00 | 995.00 | 1,019.00 | 996.03 | 92,800 |
| Jan 5, 2024 | 1,021.00 | 1,025.00 | 984.00 | 986.00 | 963.77 | 111,900 |
| Jan 4, 2024 | 1,001.00 | 1,030.00 | 996.00 | 1,026.00 | 1,002.87 | 56,100 |
| Dec 29, 2023 | 1,000.00 | 1,015.00 | 989.00 | 1,011.00 | 988.21 | 74,800 |
| Dec 28, 2023 | 980.00 | 1,004.00 | 967.00 | 1,004.00 | 981.36 | 63,200 |
| Dec 27, 2023 | 931.00 | 979.00 | 926.00 | 979.00 | 956.93 | 113,600 |
| Dec 26, 2023 | 920.00 | 946.00 | 919.00 | 931.00 | 910.01 | 84,800 |
| Dec 25, 2023 | 950.00 | 951.00 | 923.00 | 924.00 | 903.17 | 76,600 |
| Dec 22, 2023 | 955.00 | 961.00 | 945.00 | 945.00 | 923.69 | 52,900 |
| Dec 21, 2023 | 943.00 | 963.00 | 942.00 | 950.00 | 928.58 | 58,400 |
| Dec 20, 2023 | 972.00 | 978.00 | 950.00 | 955.00 | 933.47 | 54,300 |
| Dec 19, 2023 | 948.00 | 972.00 | 938.00 | 967.00 | 945.20 | 89,700 |
| Dec 18, 2023 | 936.00 | 952.00 | 929.00 | 945.00 | 923.69 | 64,800 |
| Dec 15, 2023 | 937.00 | 943.00 | 924.00 | 942.00 | 920.76 | 140,600 |
| Dec 14, 2023 | 959.00 | 971.00 | 925.00 | 937.00 | 915.87 | 95,300 |
| Dec 13, 2023 | 988.00 | 997.00 | 941.00 | 944.00 | 922.72 | 209,500 |
| Dec 12, 2023 | 1,005.00 | 1,009.00 | 982.00 | 982.00 | 959.86 | 91,700 |
| Dec 11, 2023 | 975.00 | 1,004.00 | 975.00 | 1,001.00 | 978.43 | 116,200 |
| Dec 8, 2023 | 970.00 | 1,000.00 | 967.00 | 975.00 | 953.02 | 181,200 |
| Dec 7, 2023 | 1,008.00 | 1,008.00 | 977.00 | 978.00 | 955.95 | 113,500 |
| Dec 6, 2023 | 994.00 | 1,009.00 | 994.00 | 1,005.00 | 982.34 | 73,100 |
| Dec 5, 2023 | 1,003.00 | 1,022.00 | 990.00 | 994.00 | 971.59 | 113,800 |
| Dec 4, 2023 | 992.00 | 1,014.00 | 988.00 | 1,005.00 | 982.34 | 93,000 |
| Dec 1, 2023 | 1,003.00 | 1,008.00 | 989.00 | 993.00 | 970.61 | 116,300 |
| Nov 30, 2023 | 1,013.00 | 1,013.00 | 996.00 | 1,000.00 | 977.45 | 90,700 |
| Nov 29, 2023 | 995.00 | 1,015.00 | 990.00 | 1,000.00 | 977.45 | 182,600 |
| Nov 28, 2023 | 938.00 | 999.00 | 938.00 | 995.00 | 972.57 | 314,600 |
| Nov 27, 2023 | 952.00 | 970.00 | 936.00 | 939.00 | 917.83 | 106,200 |
| Nov 24, 2023 | 930.00 | 960.00 | 928.00 | 952.00 | 930.54 | 173,500 |
| Nov 22, 2023 | 924.00 | 928.00 | 898.00 | 922.00 | 901.21 | 214,200 |
| Nov 21, 2023 | 916.00 | 924.00 | 894.00 | 910.00 | 889.48 | 189,100 |
| Nov 20, 2023 | 880.00 | 914.00 | 874.00 | 901.00 | 880.69 | 343,400 |
| Nov 17, 2023 | 855.00 | 873.00 | 840.00 | 854.00 | 834.75 | 219,500 |
| Nov 16, 2023 | 848.00 | 858.00 | 831.00 | 848.00 | 828.88 | 162,300 |
| Nov 15, 2023 | 850.00 | 872.00 | 841.00 | 848.00 | 828.88 | 316,800 |
| Nov 14, 2023 | 826.00 | 850.00 | 824.00 | 835.00 | 816.17 | 220,500 |
| Nov 13, 2023 | 879.00 | 892.00 | 818.00 | 819.00 | 800.53 | 263,900 |
| Nov 10, 2023 | 890.00 | 892.00 | 820.00 | 878.00 | 858.20 | 562,700 |
| Nov 9, 2023 | 951.00 | 954.00 | 933.00 | 951.00 | 929.56 | 79,900 |
| Nov 8, 2023 | 938.00 | 952.00 | 926.00 | 941.00 | 919.78 | 138,000 |
| Nov 7, 2023 | 932.00 | 932.00 | 913.00 | 917.00 | 896.33 | 203,600 |
| Nov 6, 2023 | 949.00 | 953.00 | 940.00 | 945.00 | 923.69 | 106,900 |
| Nov 2, 2023 | 923.00 | 935.00 | 922.00 | 930.00 | 909.03 | 85,200 |
| Nov 1, 2023 | 912.00 | 921.00 | 903.00 | 908.00 | 887.53 | 62,300 |
| Oct 31, 2023 | 895.00 | 917.00 | 881.00 | 912.00 | 891.44 | 90,200 |
| Oct 30, 2023 | 896.00 | 902.00 | 891.00 | 897.00 | 876.78 | 61,900 |
| Oct 27, 2023 | 883.00 | 908.00 | 876.00 | 896.00 | 875.80 | 135,500 |
| Oct 26, 2023 | 894.00 | 901.00 | 881.00 | 882.00 | 862.11 | 73,000 |
| Oct 25, 2023 | 913.00 | 915.00 | 894.00 | 903.00 | 882.64 | 92,800 |
| Oct 24, 2023 | 889.00 | 907.00 | 866.00 | 904.00 | 883.62 | 93,900 |
| Oct 23, 2023 | 900.00 | 915.00 | 880.00 | 884.00 | 864.07 | 112,500 |
| Oct 20, 2023 | 894.00 | 912.00 | 883.00 | 912.00 | 891.44 | 264,000 |
| Oct 19, 2023 | 907.00 | 922.00 | 905.00 | 909.00 | 888.51 | 125,600 |
| Oct 18, 2023 | 886.00 | 929.00 | 886.00 | 925.00 | 904.15 | 110,300 |
Related Tickers
244A.T GROWTH X PARTNERS INC
2,525.00
+3.52%
4674.T Cresco Ltd.
1,274.00
0.00%
3984.T User Local, Inc.
1,787.00
-0.17%
7595.T ARGO GRAPHICS Inc.
5,280.00
-0.38%
1973.T NEC Networks & System Integration Corporation
2,693.00
+0.45%
688631.SS Nanjing LES Information Technology Co., Ltd.
99.00
+9.89%
2375.T GiG Works Inc.
334.00
+0.30%
NINSYS.NS NINtec Systems Limited
622.05
+5.44%
300598.SZ ArcherMind Technology (Nanjing) Co., Ltd.
61.66
-3.25%
9749.T Fuji Soft Incorporated
9,670.00
+0.42%