Tokyo - Delayed Quote JPY
SAKURA Internet Inc. (3778.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 21, 2024 | 3,900.00 | 4,140.00 | 3,885.00 | 4,130.00 | 4,130.00 | 2,204,700 |
| Oct 18, 2024 | 3,870.00 | 4,035.00 | 3,865.00 | 3,935.00 | 3,935.00 | 2,466,800 |
| Oct 17, 2024 | 3,930.00 | 3,930.00 | 3,820.00 | 3,865.00 | 3,865.00 | 1,758,900 |
| Oct 16, 2024 | 3,910.00 | 3,970.00 | 3,860.00 | 3,940.00 | 3,940.00 | 1,646,900 |
| Oct 15, 2024 | 4,100.00 | 4,110.00 | 3,940.00 | 3,965.00 | 3,965.00 | 2,508,400 |
| Oct 11, 2024 | 4,045.00 | 4,160.00 | 4,030.00 | 4,040.00 | 4,040.00 | 2,221,800 |
| Oct 10, 2024 | 4,140.00 | 4,160.00 | 4,010.00 | 4,045.00 | 4,045.00 | 2,058,800 |
| Oct 9, 2024 | 4,045.00 | 4,140.00 | 3,975.00 | 4,115.00 | 4,115.00 | 3,326,100 |
| Oct 8, 2024 | 4,035.00 | 4,075.00 | 3,935.00 | 3,995.00 | 3,995.00 | 3,911,300 |
| Oct 7, 2024 | 4,210.00 | 4,320.00 | 4,055.00 | 4,100.00 | 4,100.00 | 3,733,000 |
| Oct 4, 2024 | 4,230.00 | 4,280.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,170,800 |
| Oct 3, 2024 | 4,500.00 | 4,500.00 | 4,240.00 | 4,300.00 | 4,300.00 | 5,500,400 |
| Oct 2, 2024 | 4,400.00 | 4,560.00 | 4,285.00 | 4,375.00 | 4,375.00 | 7,398,000 |
| Oct 1, 2024 | 4,390.00 | 4,650.00 | 4,310.00 | 4,510.00 | 4,510.00 | 9,401,400 |
| Sep 30, 2024 | 4,390.00 | 4,535.00 | 4,280.00 | 4,290.00 | 4,290.00 | 5,018,600 |
| Sep 27, 2024 | 4,640.00 | 4,755.00 | 4,450.00 | 4,480.00 | 4,480.00 | 6,442,900 |
| Sep 26, 2024 | 4,700.00 | 4,710.00 | 4,520.00 | 4,595.00 | 4,595.00 | 6,266,800 |
| Sep 25, 2024 | 4,750.00 | 4,920.00 | 4,580.00 | 4,600.00 | 4,600.00 | 9,512,100 |
| Sep 24, 2024 | 4,315.00 | 4,700.00 | 4,315.00 | 4,685.00 | 4,685.00 | 19,210,800 |
| Sep 20, 2024 | 4,400.00 | 4,400.00 | 4,100.00 | 4,140.00 | 4,140.00 | 5,695,400 |
| Sep 19, 2024 | 4,170.00 | 4,295.00 | 4,130.00 | 4,295.00 | 4,295.00 | 6,923,800 |
| Sep 18, 2024 | 4,375.00 | 4,465.00 | 4,005.00 | 4,080.00 | 4,080.00 | 8,306,000 |
| Sep 17, 2024 | 4,605.00 | 4,745.00 | 4,250.00 | 4,285.00 | 4,285.00 | 9,244,900 |
| Sep 13, 2024 | 4,490.00 | 4,565.00 | 4,350.00 | 4,440.00 | 4,440.00 | 11,423,100 |
| Sep 12, 2024 | 3,960.00 | 4,520.00 | 3,950.00 | 4,520.00 | 4,520.00 | 16,744,400 |
| Sep 11, 2024 | 3,795.00 | 3,890.00 | 3,705.00 | 3,820.00 | 3,820.00 | 6,358,500 |
| Sep 10, 2024 | 3,855.00 | 3,860.00 | 3,730.00 | 3,755.00 | 3,755.00 | 4,333,500 |
| Sep 9, 2024 | 3,450.00 | 3,890.00 | 3,430.00 | 3,815.00 | 3,815.00 | 7,038,200 |
| Sep 6, 2024 | 3,855.00 | 3,890.00 | 3,530.00 | 3,605.00 | 3,605.00 | 5,407,600 |
| Sep 5, 2024 | 3,695.00 | 3,975.00 | 3,695.00 | 3,790.00 | 3,790.00 | 8,567,100 |
| Sep 4, 2024 | 3,790.00 | 3,980.00 | 3,720.00 | 3,765.00 | 3,765.00 | 8,215,900 |
| Sep 3, 2024 | 3,830.00 | 4,015.00 | 3,700.00 | 4,015.00 | 4,015.00 | 7,935,800 |
| Sep 2, 2024 | 3,540.00 | 3,795.00 | 3,530.00 | 3,770.00 | 3,770.00 | 7,761,100 |
| Aug 30, 2024 | 3,405.00 | 3,550.00 | 3,400.00 | 3,435.00 | 3,435.00 | 2,231,300 |
| Aug 29, 2024 | 3,455.00 | 3,550.00 | 3,400.00 | 3,435.00 | 3,435.00 | 2,340,400 |
| Aug 28, 2024 | 3,730.00 | 3,800.00 | 3,545.00 | 3,580.00 | 3,580.00 | 2,621,100 |
| Aug 27, 2024 | 3,905.00 | 3,945.00 | 3,715.00 | 3,730.00 | 3,730.00 | 3,666,400 |
| Aug 26, 2024 | 3,665.00 | 3,940.00 | 3,605.00 | 3,855.00 | 3,855.00 | 6,392,500 |
| Aug 23, 2024 | 3,555.00 | 3,775.00 | 3,440.00 | 3,670.00 | 3,670.00 | 7,911,900 |
| Aug 22, 2024 | 3,690.00 | 4,055.00 | 3,540.00 | 3,645.00 | 3,645.00 | 16,315,200 |
| Aug 21, 2024 | 3,340.00 | 3,500.00 | 3,185.00 | 3,485.00 | 3,485.00 | 14,966,500 |
| Aug 20, 2024 | 2,812.00 | 3,270.00 | 2,786.00 | 3,270.00 | 3,270.00 | 10,576,200 |
| Aug 19, 2024 | 3,000.00 | 3,040.00 | 2,756.00 | 2,766.00 | 2,766.00 | 8,158,100 |
| Aug 16, 2024 | 2,960.00 | 2,962.00 | 2,715.00 | 2,940.00 | 2,940.00 | 9,365,900 |
| Aug 15, 2024 | 2,741.00 | 2,950.00 | 2,668.00 | 2,810.00 | 2,810.00 | 6,597,100 |
| Aug 14, 2024 | 2,649.00 | 2,819.00 | 2,571.00 | 2,713.00 | 2,713.00 | 4,701,400 |
| Aug 13, 2024 | 2,522.00 | 2,679.00 | 2,516.00 | 2,597.00 | 2,597.00 | 2,530,200 |
| Aug 9, 2024 | 2,629.00 | 2,670.00 | 2,389.00 | 2,481.00 | 2,481.00 | 2,862,200 |
| Aug 8, 2024 | 2,686.00 | 2,690.00 | 2,425.00 | 2,550.00 | 2,550.00 | 4,239,000 |
| Aug 7, 2024 | 2,314.00 | 2,828.00 | 2,300.00 | 2,688.00 | 2,688.00 | 5,556,000 |
| Aug 6, 2024 | 2,458.00 | 2,527.00 | 2,300.00 | 2,354.00 | 2,354.00 | 2,637,600 |
| Aug 5, 2024 | 2,666.00 | 2,666.00 | 2,329.00 | 2,329.00 | 2,329.00 | 3,084,200 |
| Aug 2, 2024 | 2,865.00 | 2,940.00 | 2,760.00 | 2,829.00 | 2,829.00 | 2,637,800 |
| Aug 1, 2024 | 3,080.00 | 3,085.00 | 2,876.00 | 3,015.00 | 3,015.00 | 2,294,500 |
| Jul 31, 2024 | 2,980.00 | 3,085.00 | 2,900.00 | 3,085.00 | 3,085.00 | 2,355,600 |
| Jul 30, 2024 | 2,961.00 | 3,195.00 | 2,953.00 | 3,055.00 | 3,055.00 | 4,428,300 |
| Jul 29, 2024 | 3,385.00 | 3,485.00 | 3,305.00 | 3,415.00 | 3,415.00 | 1,149,900 |
| Jul 26, 2024 | 3,350.00 | 3,420.00 | 3,300.00 | 3,350.00 | 3,350.00 | 845,900 |
| Jul 25, 2024 | 3,440.00 | 3,475.00 | 3,340.00 | 3,345.00 | 3,345.00 | 1,209,600 |
| Jul 24, 2024 | 3,550.00 | 3,610.00 | 3,530.00 | 3,555.00 | 3,555.00 | 887,800 |
| Jul 23, 2024 | 3,605.00 | 3,640.00 | 3,545.00 | 3,570.00 | 3,570.00 | 814,200 |
| Jul 22, 2024 | 3,725.00 | 3,735.00 | 3,565.00 | 3,565.00 | 3,565.00 | 1,191,500 |
| Jul 19, 2024 | 3,800.00 | 3,845.00 | 3,740.00 | 3,775.00 | 3,775.00 | 889,000 |
| Jul 18, 2024 | 3,850.00 | 3,895.00 | 3,795.00 | 3,805.00 | 3,805.00 | 928,200 |
| Jul 17, 2024 | 4,015.00 | 4,070.00 | 3,870.00 | 3,915.00 | 3,915.00 | 1,184,700 |
| Jul 16, 2024 | 4,070.00 | 4,080.00 | 3,970.00 | 4,000.00 | 4,000.00 | 764,000 |
| Jul 12, 2024 | 3,980.00 | 4,105.00 | 3,950.00 | 4,090.00 | 4,090.00 | 944,100 |
| Jul 11, 2024 | 4,065.00 | 4,110.00 | 3,990.00 | 4,010.00 | 4,010.00 | 706,700 |
| Jul 10, 2024 | 4,005.00 | 4,045.00 | 3,940.00 | 4,045.00 | 4,045.00 | 890,700 |
| Jul 9, 2024 | 4,015.00 | 4,115.00 | 4,010.00 | 4,045.00 | 4,045.00 | 886,000 |
| Jul 8, 2024 | 4,010.00 | 4,070.00 | 3,970.00 | 3,995.00 | 3,995.00 | 917,500 |
| Jul 5, 2024 | 4,205.00 | 4,220.00 | 4,060.00 | 4,070.00 | 4,070.00 | 1,377,400 |
| Jul 4, 2024 | 4,190.00 | 4,290.00 | 4,180.00 | 4,240.00 | 4,240.00 | 763,600 |
| Jul 3, 2024 | 4,160.00 | 4,225.00 | 4,150.00 | 4,200.00 | 4,200.00 | 628,100 |
| Jul 2, 2024 | 4,345.00 | 4,385.00 | 4,145.00 | 4,160.00 | 4,160.00 | 1,589,400 |
| Jul 1, 2024 | 4,355.00 | 4,490.00 | 4,225.00 | 4,250.00 | 4,250.00 | 1,264,000 |
| Jun 28, 2024 | 4,450.00 | 4,530.00 | 4,315.00 | 4,345.00 | 4,345.00 | 1,666,600 |
| Jun 27, 2024 | 4,400.00 | 4,435.00 | 4,280.00 | 4,425.00 | 4,425.00 | 1,427,300 |
| Jun 26, 2024 | 4,270.00 | 4,410.00 | 4,155.00 | 4,385.00 | 4,385.00 | 2,181,600 |
| Jun 25, 2024 | 4,235.00 | 4,280.00 | 4,130.00 | 4,200.00 | 4,200.00 | 1,638,100 |
| Jun 24, 2024 | 4,380.00 | 4,385.00 | 4,170.00 | 4,205.00 | 4,205.00 | 2,556,500 |
| Jun 21, 2024 | 4,475.00 | 4,515.00 | 4,325.00 | 4,330.00 | 4,330.00 | 1,741,000 |
| Jun 20, 2024 | 4,465.00 | 4,575.00 | 4,455.00 | 4,500.00 | 4,500.00 | 3,775,400 |
| Jun 19, 2024 | 5,120.00 | 5,290.00 | 4,760.00 | 4,805.00 | 4,805.00 | 2,913,700 |
| Jun 18, 2024 | 5,010.00 | 5,030.00 | 4,950.00 | 4,950.00 | 4,950.00 | 446,100 |
| Jun 17, 2024 | 5,160.00 | 5,190.00 | 4,950.00 | 4,950.00 | 4,950.00 | 777,700 |
| Jun 14, 2024 | 4,980.00 | 5,180.00 | 4,970.00 | 5,150.00 | 5,150.00 | 580,000 |
| Jun 13, 2024 | 5,140.00 | 5,160.00 | 4,985.00 | 4,985.00 | 4,985.00 | 379,200 |
| Jun 12, 2024 | 5,220.00 | 5,250.00 | 5,040.00 | 5,100.00 | 5,100.00 | 360,400 |
| Jun 11, 2024 | 5,270.00 | 5,310.00 | 5,200.00 | 5,220.00 | 5,220.00 | 329,200 |
| Jun 10, 2024 | 5,170.00 | 5,250.00 | 5,150.00 | 5,220.00 | 5,220.00 | 370,500 |
| Jun 7, 2024 | 5,120.00 | 5,330.00 | 5,110.00 | 5,130.00 | 5,130.00 | 881,900 |
| Jun 6, 2024 | 4,925.00 | 5,310.00 | 4,920.00 | 5,110.00 | 5,110.00 | 1,590,700 |
| Jun 5, 2024 | 5,110.00 | 5,150.00 | 4,980.00 | 4,995.00 | 4,995.00 | 675,700 |
| Jun 4, 2024 | 5,190.00 | 5,270.00 | 5,160.00 | 5,160.00 | 5,160.00 | 571,500 |
| Jun 3, 2024 | 5,240.00 | 5,250.00 | 5,080.00 | 5,170.00 | 5,170.00 | 706,500 |
| May 31, 2024 | 4,950.00 | 5,220.00 | 4,885.00 | 5,220.00 | 5,220.00 | 1,132,200 |
| May 30, 2024 | 4,935.00 | 5,090.00 | 4,840.00 | 5,030.00 | 5,030.00 | 1,160,200 |
| May 29, 2024 | 5,300.00 | 5,340.00 | 5,130.00 | 5,130.00 | 5,130.00 | 891,600 |
| May 28, 2024 | 5,410.00 | 5,430.00 | 5,280.00 | 5,340.00 | 5,340.00 | 626,900 |
| May 27, 2024 | 5,290.00 | 5,390.00 | 5,250.00 | 5,390.00 | 5,390.00 | 716,300 |
| May 24, 2024 | 5,350.00 | 5,410.00 | 5,260.00 | 5,320.00 | 5,320.00 | 1,311,900 |
| May 23, 2024 | 5,770.00 | 5,910.00 | 5,410.00 | 5,450.00 | 5,450.00 | 3,000,900 |
| May 22, 2024 | 5,580.00 | 5,590.00 | 5,480.00 | 5,520.00 | 5,520.00 | 839,900 |
| May 21, 2024 | 5,800.00 | 5,860.00 | 5,570.00 | 5,610.00 | 5,610.00 | 1,604,300 |
| May 20, 2024 | 5,540.00 | 5,700.00 | 5,430.00 | 5,660.00 | 5,660.00 | 1,697,700 |
| May 17, 2024 | 5,500.00 | 5,540.00 | 5,330.00 | 5,510.00 | 5,510.00 | 1,284,900 |
| May 16, 2024 | 5,920.00 | 5,920.00 | 5,500.00 | 5,550.00 | 5,550.00 | 2,163,600 |
| May 15, 2024 | 6,030.00 | 6,280.00 | 5,740.00 | 5,780.00 | 5,780.00 | 3,221,700 |
| May 14, 2024 | 5,950.00 | 6,150.00 | 5,870.00 | 5,900.00 | 5,900.00 | 2,425,700 |
| May 13, 2024 | 5,910.00 | 6,230.00 | 5,740.00 | 6,000.00 | 6,000.00 | 2,845,200 |
| May 10, 2024 | 5,910.00 | 6,130.00 | 5,830.00 | 5,970.00 | 5,970.00 | 2,979,900 |
| May 9, 2024 | 6,280.00 | 6,290.00 | 5,870.00 | 5,880.00 | 5,880.00 | 3,148,300 |
| May 8, 2024 | 6,160.00 | 6,410.00 | 5,980.00 | 6,270.00 | 6,270.00 | 5,202,900 |
| May 7, 2024 | 5,750.00 | 6,370.00 | 5,750.00 | 6,220.00 | 6,220.00 | 7,153,400 |
| May 2, 2024 | 5,570.00 | 5,770.00 | 5,480.00 | 5,520.00 | 5,520.00 | 2,677,400 |
| May 1, 2024 | 5,810.00 | 5,940.00 | 5,550.00 | 5,600.00 | 5,600.00 | 4,129,100 |
| Apr 30, 2024 | 5,450.00 | 6,060.00 | 5,350.00 | 5,910.00 | 5,910.00 | 8,531,700 |
| Apr 26, 2024 | 5,400.00 | 5,430.00 | 5,190.00 | 5,250.00 | 5,250.00 | 2,861,600 |
| Apr 25, 2024 | 5,450.00 | 5,570.00 | 5,310.00 | 5,350.00 | 5,350.00 | 2,820,800 |
| Apr 24, 2024 | 5,460.00 | 5,720.00 | 5,260.00 | 5,650.00 | 5,650.00 | 5,186,900 |
| Apr 23, 2024 | 5,950.00 | 5,960.00 | 5,350.00 | 5,380.00 | 5,380.00 | 3,390,500 |
| Apr 22, 2024 | 6,210.00 | 6,640.00 | 5,550.00 | 5,770.00 | 5,770.00 | 10,066,700 |
| Apr 19, 2024 | 6,190.00 | 6,190.00 | 5,870.00 | 6,190.00 | 6,190.00 | 10,741,100 |
| Apr 18, 2024 | 4,880.00 | 5,260.00 | 4,820.00 | 5,190.00 | 5,190.00 | 6,641,500 |
| Apr 17, 2024 | 5,510.00 | 5,580.00 | 5,060.00 | 5,150.00 | 5,150.00 | 5,564,700 |
| Apr 16, 2024 | 5,590.00 | 5,640.00 | 5,290.00 | 5,420.00 | 5,420.00 | 5,105,700 |
| Apr 15, 2024 | 5,630.00 | 5,880.00 | 5,460.00 | 5,740.00 | 5,740.00 | 8,392,800 |
| Apr 12, 2024 | 5,280.00 | 6,150.00 | 5,250.00 | 5,830.00 | 5,830.00 | 21,296,200 |
| Apr 11, 2024 | 5,670.00 | 5,700.00 | 5,200.00 | 5,310.00 | 5,310.00 | 9,749,800 |
| Apr 10, 2024 | 5,300.00 | 5,570.00 | 5,120.00 | 5,570.00 | 5,570.00 | 18,242,600 |
| Apr 9, 2024 | 4,420.00 | 5,060.00 | 4,350.00 | 4,865.00 | 4,865.00 | 21,899,800 |
| Apr 8, 2024 | 4,470.00 | 4,785.00 | 4,255.00 | 4,355.00 | 4,355.00 | 10,087,900 |
| Apr 5, 2024 | 4,330.00 | 4,570.00 | 4,240.00 | 4,360.00 | 4,360.00 | 5,876,600 |
| Apr 4, 2024 | 4,640.00 | 4,675.00 | 4,240.00 | 4,470.00 | 4,470.00 | 7,533,700 |
| Apr 3, 2024 | 4,750.00 | 4,980.00 | 4,425.00 | 4,455.00 | 4,455.00 | 6,860,400 |
| Apr 2, 2024 | 5,250.00 | 5,430.00 | 4,840.00 | 4,885.00 | 4,885.00 | 4,170,300 |
| Apr 1, 2024 | 5,600.00 | 5,620.00 | 5,270.00 | 5,340.00 | 5,340.00 | 2,444,100 |
| Mar 29, 2024 | 6,060.00 | 6,120.00 | 5,640.00 | 5,700.00 | 5,700.00 | 2,625,500 |
| Mar 28, 2024 | 3.50 Dividend | |||||
| Mar 28, 2024 | 6,150.00 | 6,380.00 | 6,060.00 | 6,090.00 | 6,090.00 | 1,364,500 |
| Mar 27, 2024 | 6,610.00 | 6,610.00 | 6,200.00 | 6,360.00 | 6,356.50 | 1,554,700 |
| Mar 26, 2024 | 6,700.00 | 7,010.00 | 6,520.00 | 6,630.00 | 6,626.35 | 1,703,900 |
| Mar 25, 2024 | 6,900.00 | 7,030.00 | 6,570.00 | 6,570.00 | 6,566.38 | 2,062,000 |
| Mar 22, 2024 | 7,460.00 | 7,520.00 | 6,930.00 | 7,120.00 | 7,116.08 | 2,729,000 |
| Mar 21, 2024 | 8,100.00 | 8,110.00 | 7,570.00 | 7,570.00 | 7,565.83 | 3,396,700 |
| Mar 19, 2024 | 7,890.00 | 8,030.00 | 7,320.00 | 7,570.00 | 7,565.83 | 8,064,600 |
| Mar 18, 2024 | 6,390.00 | 7,140.00 | 6,350.00 | 7,140.00 | 7,136.07 | 4,170,000 |
| Mar 15, 2024 | 5,620.00 | 6,240.00 | 5,560.00 | 6,140.00 | 6,136.62 | 4,660,900 |
| Mar 14, 2024 | 6,420.00 | 6,420.00 | 5,620.00 | 5,930.00 | 5,926.74 | 5,487,100 |
| Mar 13, 2024 | 6,220.00 | 6,620.00 | 5,840.00 | 6,620.00 | 6,616.36 | 6,792,400 |
| Mar 12, 2024 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,616.91 | 1,293,200 |
| Mar 11, 2024 | 6,620.00 | 6,620.00 | 6,620.00 | 6,620.00 | 6,616.36 | 301,400 |
| Mar 8, 2024 | 10,660.00 | 10,770.00 | 7,800.00 | 8,120.00 | 8,115.53 | 7,920,700 |
| Mar 7, 2024 | 10,200.00 | 10,980.00 | 9,660.00 | 10,270.00 | 10,264.35 | 8,586,400 |
| Mar 6, 2024 | 9,250.00 | 9,980.00 | 9,180.00 | 9,540.00 | 9,534.75 | 6,156,900 |
| Mar 5, 2024 | 9,010.00 | 10,140.00 | 8,500.00 | 9,850.00 | 9,844.58 | 14,775,000 |
| Mar 4, 2024 | 8,000.00 | 8,860.00 | 7,920.00 | 8,860.00 | 8,855.12 | 9,056,100 |
| Mar 1, 2024 | 6,600.00 | 7,450.00 | 6,600.00 | 7,360.00 | 7,355.95 | 9,087,400 |
| Feb 29, 2024 | 6,120.00 | 6,450.00 | 6,010.00 | 6,450.00 | 6,446.45 | 2,637,400 |
| Feb 28, 2024 | 6,470.00 | 6,630.00 | 6,250.00 | 6,300.00 | 6,296.53 | 2,952,300 |
| Feb 27, 2024 | 6,500.00 | 6,540.00 | 6,050.00 | 6,420.00 | 6,416.47 | 4,918,700 |
| Feb 26, 2024 | 5,810.00 | 6,600.00 | 5,710.00 | 6,430.00 | 6,426.46 | 7,192,900 |
| Feb 22, 2024 | 5,530.00 | 5,870.00 | 5,390.00 | 5,610.00 | 5,606.91 | 5,776,400 |
| Feb 21, 2024 | 5,500.00 | 5,570.00 | 5,270.00 | 5,270.00 | 5,267.10 | 3,271,000 |
| Feb 20, 2024 | 5,280.00 | 5,750.00 | 5,120.00 | 5,290.00 | 5,287.09 | 7,287,200 |
| Feb 19, 2024 | 5,250.00 | 5,420.00 | 5,120.00 | 5,240.00 | 5,237.12 | 1,881,100 |
| Feb 16, 2024 | 5,230.00 | 5,660.00 | 5,030.00 | 5,240.00 | 5,237.12 | 4,892,300 |
| Feb 15, 2024 | 5,000.00 | 5,480.00 | 4,755.00 | 5,430.00 | 5,427.01 | 9,084,700 |
| Feb 14, 2024 | 4,240.00 | 4,800.00 | 4,110.00 | 4,800.00 | 4,797.36 | 8,053,700 |
| Feb 13, 2024 | 3,915.00 | 4,255.00 | 3,905.00 | 4,100.00 | 4,097.74 | 4,052,700 |
| Feb 9, 2024 | 3,750.00 | 3,925.00 | 3,745.00 | 3,770.00 | 3,767.93 | 1,420,500 |
| Feb 8, 2024 | 3,815.00 | 3,885.00 | 3,720.00 | 3,790.00 | 3,787.91 | 915,800 |
| Feb 7, 2024 | 3,810.00 | 3,945.00 | 3,755.00 | 3,785.00 | 3,782.92 | 1,163,900 |
| Feb 6, 2024 | 3,880.00 | 4,040.00 | 3,805.00 | 3,855.00 | 3,852.88 | 1,547,400 |
| Feb 5, 2024 | 4,180.00 | 4,195.00 | 3,915.00 | 3,915.00 | 3,912.85 | 2,232,600 |
| Feb 2, 2024 | 3,905.00 | 4,150.00 | 3,830.00 | 4,150.00 | 4,147.72 | 4,570,800 |
| Feb 1, 2024 | 3,550.00 | 3,880.00 | 3,460.00 | 3,810.00 | 3,807.90 | 4,654,200 |
| Jan 31, 2024 | 3,380.00 | 3,625.00 | 3,380.00 | 3,620.00 | 3,618.01 | 1,750,100 |
| Jan 30, 2024 | 3,770.00 | 3,775.00 | 3,590.00 | 3,590.00 | 3,588.02 | 1,327,400 |
| Jan 29, 2024 | 3,855.00 | 3,920.00 | 3,675.00 | 3,740.00 | 3,737.94 | 2,171,700 |
| Jan 26, 2024 | 3,850.00 | 4,020.00 | 3,765.00 | 3,855.00 | 3,852.88 | 2,574,500 |
| Jan 25, 2024 | 4,100.00 | 4,190.00 | 3,910.00 | 3,990.00 | 3,987.80 | 3,929,800 |
| Jan 24, 2024 | 4,200.00 | 4,300.00 | 4,020.00 | 4,075.00 | 4,072.76 | 7,208,400 |
| Jan 23, 2024 | 3,580.00 | 3,970.00 | 3,565.00 | 3,945.00 | 3,942.83 | 9,331,600 |
| Jan 22, 2024 | 3,340.00 | 3,575.00 | 3,185.00 | 3,505.00 | 3,503.07 | 6,382,900 |
| Jan 19, 2024 | 3,315.00 | 3,880.00 | 2,929.00 | 3,280.00 | 3,278.19 | 14,104,100 |
| Jan 18, 2024 | 4,435.00 | 4,550.00 | 3,595.00 | 3,595.00 | 3,593.02 | 1,697,900 |
| Jan 17, 2024 | 4,200.00 | 4,295.00 | 4,040.00 | 4,295.00 | 4,292.64 | 6,290,700 |
| Jan 16, 2024 | 2,685.00 | 3,635.00 | 2,685.00 | 3,595.00 | 3,593.02 | 10,480,100 |
| Jan 15, 2024 | 2,685.00 | 2,867.00 | 2,685.00 | 2,821.00 | 2,819.45 | 2,143,400 |
| Jan 12, 2024 | 2,599.00 | 2,895.00 | 2,570.00 | 2,745.00 | 2,743.49 | 12,803,700 |
| Jan 11, 2024 | 2,341.00 | 2,574.00 | 2,296.00 | 2,569.00 | 2,567.59 | 6,635,000 |
| Jan 10, 2024 | 2,175.00 | 2,328.00 | 2,154.00 | 2,310.00 | 2,308.73 | 3,477,100 |
| Jan 9, 2024 | 2,160.00 | 2,215.00 | 2,117.00 | 2,161.00 | 2,159.81 | 1,315,800 |
| Jan 5, 2024 | 2,180.00 | 2,185.00 | 2,080.00 | 2,121.00 | 2,119.83 | 1,276,900 |
| Jan 4, 2024 | 2,150.00 | 2,237.00 | 2,130.00 | 2,165.00 | 2,163.81 | 1,767,700 |
| Dec 29, 2023 | 2,175.00 | 2,218.00 | 2,115.00 | 2,209.00 | 2,207.78 | 2,056,000 |
| Dec 28, 2023 | 2,033.00 | 2,150.00 | 2,015.00 | 2,150.00 | 2,148.82 | 1,940,800 |
| Dec 27, 2023 | 2,008.00 | 2,071.00 | 1,994.00 | 2,049.00 | 2,047.87 | 1,691,500 |
| Dec 26, 2023 | 1,985.00 | 2,031.00 | 1,975.00 | 1,987.00 | 1,985.91 | 1,295,800 |
| Dec 25, 2023 | 2,013.00 | 2,014.00 | 1,949.00 | 1,981.00 | 1,979.91 | 1,051,500 |
| Dec 22, 2023 | 1,975.00 | 2,032.00 | 1,955.00 | 2,014.00 | 2,012.89 | 1,389,000 |
| Dec 21, 2023 | 1,915.00 | 2,005.00 | 1,907.00 | 1,957.00 | 1,955.92 | 1,112,600 |
| Dec 20, 2023 | 1,996.00 | 2,051.00 | 1,930.00 | 1,953.00 | 1,951.93 | 2,640,700 |
| Dec 19, 2023 | 1,886.00 | 1,960.00 | 1,852.00 | 1,956.00 | 1,954.92 | 1,564,400 |
| Dec 18, 2023 | 1,860.00 | 1,910.00 | 1,815.00 | 1,862.00 | 1,860.98 | 1,094,800 |
| Dec 15, 2023 | 1,870.00 | 1,900.00 | 1,825.00 | 1,874.00 | 1,872.97 | 1,390,700 |
| Dec 14, 2023 | 1,975.00 | 2,007.00 | 1,868.00 | 1,892.00 | 1,890.96 | 1,775,800 |
| Dec 13, 2023 | 1,991.00 | 2,007.00 | 1,890.00 | 1,936.00 | 1,934.93 | 3,248,000 |
| Dec 12, 2023 | 2,012.00 | 2,070.00 | 1,871.00 | 1,895.00 | 1,893.96 | 4,389,900 |
| Dec 11, 2023 | 2,190.00 | 2,235.00 | 2,026.00 | 2,040.00 | 2,038.88 | 3,696,500 |
| Dec 8, 2023 | 2,130.00 | 2,196.00 | 2,015.00 | 2,090.00 | 2,088.85 | 6,067,900 |
| Dec 7, 2023 | 2,245.00 | 2,353.00 | 2,206.00 | 2,244.00 | 2,242.77 | 17,051,400 |
| Dec 6, 2023 | 1,988.00 | 2,273.00 | 1,988.00 | 2,160.00 | 2,158.81 | 32,492,300 |
| Dec 5, 2023 | 1,920.00 | 2,191.00 | 1,890.00 | 1,927.00 | 1,925.94 | 30,039,000 |
| Dec 4, 2023 | 1,641.00 | 1,837.00 | 1,617.00 | 1,791.00 | 1,790.01 | 11,266,700 |
| Dec 1, 2023 | 1,757.00 | 1,895.00 | 1,626.00 | 1,651.00 | 1,650.09 | 13,895,700 |
| Nov 30, 2023 | 1,956.00 | 2,072.00 | 1,735.00 | 1,791.00 | 1,790.01 | 26,170,100 |
| Nov 29, 2023 | 1,880.00 | 1,900.00 | 1,823.00 | 1,900.00 | 1,898.95 | 2,906,500 |
| Nov 28, 2023 | 1,194.00 | 1,500.00 | 1,191.00 | 1,500.00 | 1,499.17 | 14,476,200 |
| Nov 27, 2023 | 1,185.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,199.34 | 256,200 |
| Nov 24, 2023 | 1,210.00 | 1,217.00 | 1,183.00 | 1,185.00 | 1,184.35 | 326,400 |
| Nov 22, 2023 | 1,219.00 | 1,244.00 | 1,208.00 | 1,214.00 | 1,213.33 | 608,300 |
| Nov 21, 2023 | 1,218.00 | 1,218.00 | 1,185.00 | 1,213.00 | 1,212.33 | 500,800 |
| Nov 20, 2023 | 1,180.00 | 1,217.00 | 1,166.00 | 1,196.00 | 1,195.34 | 639,500 |
| Nov 17, 2023 | 1,155.00 | 1,189.00 | 1,151.00 | 1,178.00 | 1,177.35 | 502,300 |
| Nov 16, 2023 | 1,160.00 | 1,189.00 | 1,153.00 | 1,157.00 | 1,156.36 | 434,200 |
| Nov 15, 2023 | 1,188.00 | 1,201.00 | 1,162.00 | 1,169.00 | 1,168.36 | 623,900 |
| Nov 14, 2023 | 1,195.00 | 1,208.00 | 1,158.00 | 1,178.00 | 1,177.35 | 592,600 |
| Nov 13, 2023 | 1,153.00 | 1,188.00 | 1,136.00 | 1,187.00 | 1,186.35 | 599,400 |
| Nov 10, 2023 | 1,083.00 | 1,154.00 | 1,082.00 | 1,148.00 | 1,147.37 | 660,100 |
| Nov 9, 2023 | 1,054.00 | 1,112.00 | 1,041.00 | 1,109.00 | 1,108.39 | 560,100 |
| Nov 8, 2023 | 1,081.00 | 1,089.00 | 1,046.00 | 1,055.00 | 1,054.42 | 627,800 |
| Nov 7, 2023 | 1,110.00 | 1,118.00 | 1,078.00 | 1,078.00 | 1,077.41 | 540,900 |
| Nov 6, 2023 | 1,138.00 | 1,151.00 | 1,117.00 | 1,121.00 | 1,120.38 | 640,900 |
| Nov 2, 2023 | 1,168.00 | 1,168.00 | 1,113.00 | 1,114.00 | 1,113.39 | 728,200 |
| Nov 1, 2023 | 1,162.00 | 1,177.00 | 1,114.00 | 1,151.00 | 1,150.37 | 1,290,900 |
| Oct 31, 2023 | 1,000.00 | 1,164.00 | 980.00 | 1,156.00 | 1,155.36 | 3,168,800 |
| Oct 30, 2023 | 1,036.00 | 1,059.00 | 1,028.00 | 1,033.00 | 1,032.43 | 797,200 |
| Oct 27, 2023 | 1,015.00 | 1,043.00 | 1,004.00 | 1,035.00 | 1,034.43 | 636,800 |
| Oct 26, 2023 | 1,003.00 | 1,019.00 | 988.00 | 1,009.00 | 1,008.44 | 837,900 |
| Oct 25, 2023 | 1,080.00 | 1,082.00 | 1,031.00 | 1,033.00 | 1,032.43 | 993,600 |
| Oct 24, 2023 | 1,094.00 | 1,098.00 | 1,012.00 | 1,069.00 | 1,068.41 | 1,400,300 |
| Oct 23, 2023 | 1,102.00 | 1,115.00 | 1,077.00 | 1,077.00 | 1,076.41 | 849,300 |
Related Tickers
5591.T AVILEN Inc.
997.00
+2.36%
5240.T monoAI technology Co.,Ltd.
455.00
+2.48%
5582.T GRID Inc.
3,695.00
+2.07%
5129.T FIXER Inc.
997.00
+6.29%
6659.T Media Links Co.,Ltd.
91.00
+3.41%
4051.T GMO Financial Gate, Inc.
7,830.00
+1.82%
5574.T ABEJA, Inc.
2,427.00
+19.26%
260A.T ALT INC
588.00
-5.16%
INTENTECH.NS Intense Technologies Limited
150.25
-0.53%
OFSS.NS Oracle Financial Services Software Limited
11,196.50
-3.34%