Tokyo - Delayed Quote JPY
GMO Financial Gate, Inc. (4051.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 | 7,730.00 | 7,910.00 | 7,710.00 | 7,830.00 | 7,830.00 | 21,500 |
| Oct 18, 2024 | 7,860.00 | 7,970.00 | 7,620.00 | 7,690.00 | 7,690.00 | 39,900 |
| Oct 16, 2024 | 7,330.00 | 7,760.00 | 7,260.00 | 7,650.00 | 7,650.00 | 101,400 |
| Oct 15, 2024 | 7,020.00 | 7,480.00 | 6,960.00 | 7,480.00 | 7,480.00 | 86,000 |
| Oct 11, 2024 | 6,950.00 | 7,450.00 | 6,950.00 | 7,010.00 | 7,010.00 | 77,600 |
| Oct 10, 2024 | 7,020.00 | 7,080.00 | 6,950.00 | 6,990.00 | 6,990.00 | 22,200 |
| Oct 9, 2024 | 7,230.00 | 7,230.00 | 6,990.00 | 7,010.00 | 7,010.00 | 31,400 |
| Oct 8, 2024 | 6,720.00 | 7,220.00 | 6,650.00 | 7,170.00 | 7,170.00 | 70,500 |
| Oct 7, 2024 | 7,000.00 | 7,050.00 | 6,760.00 | 6,820.00 | 6,820.00 | 53,700 |
| Oct 4, 2024 | 6,850.00 | 7,040.00 | 6,850.00 | 6,900.00 | 6,900.00 | 34,500 |
| Oct 3, 2024 | 7,000.00 | 7,000.00 | 6,870.00 | 6,920.00 | 6,920.00 | 30,000 |
| Oct 2, 2024 | 7,040.00 | 7,060.00 | 6,860.00 | 6,860.00 | 6,860.00 | 48,500 |
| Oct 1, 2024 | 7,180.00 | 7,230.00 | 7,050.00 | 7,190.00 | 7,190.00 | 21,500 |
| Sep 30, 2024 | 7,110.00 | 7,320.00 | 7,050.00 | 7,150.00 | 7,150.00 | 29,300 |
| Sep 27, 2024 | 52.00 Dividend | |||||
| Sep 27, 2024 | 7,400.00 | 7,480.00 | 7,300.00 | 7,360.00 | 7,360.00 | 31,900 |
| Sep 26, 2024 | 7,450.00 | 7,500.00 | 7,310.00 | 7,400.00 | 7,348.00 | 41,300 |
| Sep 25, 2024 | 7,760.00 | 7,760.00 | 7,450.00 | 7,450.00 | 7,397.65 | 49,300 |
| Sep 24, 2024 | 7,820.00 | 7,990.00 | 7,660.00 | 7,790.00 | 7,735.26 | 71,800 |
| Sep 20, 2024 | 7,700.00 | 7,700.00 | 7,460.00 | 7,520.00 | 7,467.16 | 43,700 |
| Sep 19, 2024 | 7,350.00 | 7,640.00 | 7,260.00 | 7,560.00 | 7,506.88 | 46,200 |
| Sep 18, 2024 | 7,480.00 | 7,480.00 | 7,230.00 | 7,250.00 | 7,199.05 | 33,200 |
| Sep 17, 2024 | 7,340.00 | 7,430.00 | 7,210.00 | 7,380.00 | 7,328.14 | 33,000 |
| Sep 13, 2024 | 7,700.00 | 7,700.00 | 7,350.00 | 7,350.00 | 7,298.35 | 24,600 |
| Sep 12, 2024 | 7,600.00 | 7,770.00 | 7,530.00 | 7,590.00 | 7,536.67 | 40,900 |
| Sep 11, 2024 | 7,300.00 | 7,540.00 | 7,270.00 | 7,450.00 | 7,397.65 | 47,800 |
| Sep 10, 2024 | 7,350.00 | 7,440.00 | 7,300.00 | 7,300.00 | 7,248.70 | 29,300 |
| Sep 9, 2024 | 7,160.00 | 7,440.00 | 7,120.00 | 7,360.00 | 7,308.28 | 37,900 |
| Sep 6, 2024 | 7,590.00 | 7,720.00 | 7,400.00 | 7,460.00 | 7,407.58 | 50,800 |
| Sep 5, 2024 | 7,350.00 | 7,810.00 | 7,350.00 | 7,620.00 | 7,566.45 | 56,800 |
| Sep 4, 2024 | 7,430.00 | 7,650.00 | 7,400.00 | 7,500.00 | 7,447.30 | 62,600 |
| Sep 3, 2024 | 7,400.00 | 7,800.00 | 7,370.00 | 7,650.00 | 7,596.24 | 70,900 |
| Sep 2, 2024 | 7,560.00 | 7,640.00 | 7,430.00 | 7,490.00 | 7,437.37 | 52,400 |
| Aug 30, 2024 | 7,330.00 | 7,520.00 | 7,290.00 | 7,510.00 | 7,457.23 | 56,700 |
| Aug 29, 2024 | 7,250.00 | 7,380.00 | 7,140.00 | 7,210.00 | 7,159.33 | 42,700 |
| Aug 28, 2024 | 7,320.00 | 7,470.00 | 7,210.00 | 7,450.00 | 7,397.65 | 48,500 |
| Aug 27, 2024 | 7,260.00 | 7,390.00 | 7,150.00 | 7,360.00 | 7,308.28 | 43,400 |
| Aug 26, 2024 | 7,000.00 | 7,360.00 | 6,930.00 | 7,260.00 | 7,208.98 | 82,200 |
| Aug 23, 2024 | 6,690.00 | 6,840.00 | 6,510.00 | 6,840.00 | 6,791.94 | 43,700 |
| Aug 22, 2024 | 6,800.00 | 6,960.00 | 6,560.00 | 6,640.00 | 6,593.34 | 63,000 |
| Aug 21, 2024 | 6,640.00 | 6,880.00 | 6,630.00 | 6,740.00 | 6,692.64 | 32,400 |
| Aug 20, 2024 | 6,350.00 | 6,830.00 | 6,350.00 | 6,830.00 | 6,782.01 | 46,900 |
| Aug 19, 2024 | 6,400.00 | 6,450.00 | 6,220.00 | 6,230.00 | 6,186.22 | 28,700 |
| Aug 16, 2024 | 6,070.00 | 6,350.00 | 6,070.00 | 6,350.00 | 6,305.38 | 54,600 |
| Aug 15, 2024 | 6,100.00 | 6,110.00 | 5,930.00 | 5,970.00 | 5,928.05 | 49,600 |
| Aug 14, 2024 | 6,360.00 | 6,400.00 | 6,040.00 | 6,060.00 | 6,017.42 | 68,500 |
| Aug 13, 2024 | 6,150.00 | 6,360.00 | 6,010.00 | 6,360.00 | 6,315.31 | 70,600 |
| Aug 9, 2024 | 6,210.00 | 6,460.00 | 5,730.00 | 5,950.00 | 5,908.19 | 138,100 |
| Aug 8, 2024 | 6,350.00 | 6,750.00 | 6,350.00 | 6,590.00 | 6,543.69 | 140,000 |
| Aug 7, 2024 | 6,010.00 | 6,470.00 | 5,980.00 | 6,280.00 | 6,235.87 | 76,900 |
| Aug 6, 2024 | 5,780.00 | 6,170.00 | 5,780.00 | 6,090.00 | 6,047.21 | 67,600 |
| Aug 5, 2024 | 5,630.00 | 5,900.00 | 5,330.00 | 5,480.00 | 5,441.49 | 87,800 |
| Aug 2, 2024 | 6,320.00 | 6,320.00 | 6,090.00 | 6,110.00 | 6,067.06 | 92,500 |
| Aug 1, 2024 | 6,630.00 | 6,730.00 | 6,420.00 | 6,720.00 | 6,672.78 | 42,100 |
| Jul 31, 2024 | 6,890.00 | 6,980.00 | 6,480.00 | 6,650.00 | 6,603.27 | 92,100 |
| Jul 30, 2024 | 7,130.00 | 7,210.00 | 6,930.00 | 7,080.00 | 7,030.25 | 34,900 |
| Jul 29, 2024 | 6,990.00 | 7,150.00 | 6,860.00 | 7,060.00 | 7,010.39 | 31,600 |
| Jul 26, 2024 | 6,740.00 | 7,000.00 | 6,740.00 | 6,890.00 | 6,841.58 | 36,800 |
| Jul 25, 2024 | 6,810.00 | 6,950.00 | 6,690.00 | 6,720.00 | 6,672.78 | 59,600 |
| Jul 24, 2024 | 7,070.00 | 7,260.00 | 7,000.00 | 7,020.00 | 6,970.67 | 28,000 |
| Jul 23, 2024 | 7,380.00 | 7,460.00 | 7,180.00 | 7,220.00 | 7,169.26 | 33,700 |
| Jul 22, 2024 | 7,540.00 | 7,600.00 | 7,170.00 | 7,230.00 | 7,179.19 | 46,200 |
| Jul 19, 2024 | 7,570.00 | 7,790.00 | 7,550.00 | 7,550.00 | 7,496.95 | 64,600 |
| Jul 18, 2024 | 7,630.00 | 7,870.00 | 7,550.00 | 7,650.00 | 7,596.24 | 78,200 |
| Jul 17, 2024 | 7,410.00 | 7,620.00 | 7,320.00 | 7,620.00 | 7,566.45 | 73,600 |
| Jul 16, 2024 | 7,010.00 | 7,410.00 | 7,010.00 | 7,290.00 | 7,238.77 | 71,600 |
| Jul 12, 2024 | 6,400.00 | 7,390.00 | 6,390.00 | 7,140.00 | 7,089.83 | 220,100 |
| Jul 11, 2024 | 6,580.00 | 6,580.00 | 6,360.00 | 6,400.00 | 6,355.03 | 41,900 |
| Jul 10, 2024 | 6,600.00 | 6,600.00 | 6,420.00 | 6,540.00 | 6,494.04 | 32,300 |
| Jul 9, 2024 | 6,520.00 | 6,600.00 | 6,460.00 | 6,560.00 | 6,513.90 | 19,400 |
| Jul 8, 2024 | 6,610.00 | 6,720.00 | 6,520.00 | 6,560.00 | 6,513.90 | 29,100 |
| Jul 5, 2024 | 6,540.00 | 6,620.00 | 6,440.00 | 6,620.00 | 6,573.48 | 33,100 |
| Jul 4, 2024 | 6,580.00 | 6,580.00 | 6,380.00 | 6,500.00 | 6,454.32 | 27,800 |
| Jul 3, 2024 | 6,520.00 | 6,650.00 | 6,430.00 | 6,520.00 | 6,474.18 | 38,200 |
| Jul 2, 2024 | 6,400.00 | 6,480.00 | 6,360.00 | 6,400.00 | 6,355.03 | 27,400 |
| Jul 1, 2024 | 6,760.00 | 6,780.00 | 6,290.00 | 6,300.00 | 6,255.73 | 80,400 |
| Jun 28, 2024 | 6,680.00 | 6,850.00 | 6,590.00 | 6,660.00 | 6,613.20 | 42,000 |
| Jun 27, 2024 | 6,680.00 | 6,790.00 | 6,530.00 | 6,580.00 | 6,533.76 | 44,000 |
| Jun 26, 2024 | 6,520.00 | 6,680.00 | 6,500.00 | 6,590.00 | 6,543.69 | 22,500 |
| Jun 25, 2024 | 6,560.00 | 6,660.00 | 6,460.00 | 6,560.00 | 6,513.90 | 15,600 |
| Jun 24, 2024 | 6,570.00 | 6,790.00 | 6,550.00 | 6,560.00 | 6,513.90 | 16,900 |
| Jun 21, 2024 | 6,540.00 | 6,750.00 | 6,540.00 | 6,610.00 | 6,563.55 | 29,000 |
| Jun 20, 2024 | 6,560.00 | 6,660.00 | 6,460.00 | 6,540.00 | 6,494.04 | 18,800 |
| Jun 19, 2024 | 6,570.00 | 6,640.00 | 6,520.00 | 6,560.00 | 6,513.90 | 17,100 |
| Jun 18, 2024 | 6,700.00 | 6,730.00 | 6,560.00 | 6,590.00 | 6,543.69 | 17,600 |
| Jun 17, 2024 | 6,630.00 | 6,730.00 | 6,510.00 | 6,620.00 | 6,573.48 | 27,800 |
| Jun 14, 2024 | 6,540.00 | 6,690.00 | 6,410.00 | 6,650.00 | 6,603.27 | 55,400 |
| Jun 13, 2024 | 6,460.00 | 6,740.00 | 6,460.00 | 6,700.00 | 6,652.92 | 55,900 |
| Jun 12, 2024 | 6,580.00 | 6,620.00 | 6,330.00 | 6,400.00 | 6,355.03 | 39,700 |
| Jun 11, 2024 | 6,280.00 | 6,700.00 | 6,260.00 | 6,560.00 | 6,513.90 | 61,600 |
| Jun 10, 2024 | 6,640.00 | 6,700.00 | 6,280.00 | 6,280.00 | 6,235.87 | 73,000 |
| Jun 7, 2024 | 6,610.00 | 6,720.00 | 6,530.00 | 6,640.00 | 6,593.34 | 32,500 |
| Jun 6, 2024 | 6,800.00 | 6,800.00 | 6,660.00 | 6,710.00 | 6,662.85 | 28,600 |
| Jun 5, 2024 | 6,830.00 | 7,050.00 | 6,710.00 | 6,770.00 | 6,722.43 | 58,000 |
| Jun 4, 2024 | 6,510.00 | 7,000.00 | 6,510.00 | 6,870.00 | 6,821.72 | 96,000 |
| Jun 3, 2024 | 6,330.00 | 6,650.00 | 6,320.00 | 6,600.00 | 6,553.62 | 65,600 |
| May 31, 2024 | 5,950.00 | 6,270.00 | 5,930.00 | 6,240.00 | 6,196.15 | 70,500 |
| May 30, 2024 | 5,980.00 | 6,130.00 | 5,910.00 | 6,020.00 | 5,977.70 | 78,500 |
| May 29, 2024 | 6,280.00 | 6,280.00 | 6,020.00 | 6,050.00 | 6,007.49 | 105,200 |
| May 28, 2024 | 6,520.00 | 6,660.00 | 6,410.00 | 6,480.00 | 6,434.46 | 53,200 |
| May 27, 2024 | 6,400.00 | 6,600.00 | 6,300.00 | 6,510.00 | 6,464.25 | 76,700 |
| May 24, 2024 | 6,340.00 | 6,690.00 | 6,180.00 | 6,470.00 | 6,424.54 | 76,700 |
| May 23, 2024 | 6,500.00 | 6,570.00 | 6,400.00 | 6,470.00 | 6,424.54 | 87,900 |
| May 22, 2024 | 6,880.00 | 6,880.00 | 6,530.00 | 6,570.00 | 6,523.83 | 153,100 |
| May 21, 2024 | 7,290.00 | 7,500.00 | 7,000.00 | 7,000.00 | 6,950.81 | 126,400 |
| May 20, 2024 | 7,730.00 | 7,730.00 | 7,240.00 | 7,260.00 | 7,208.98 | 139,700 |
| May 17, 2024 | 7,870.00 | 7,870.00 | 7,650.00 | 7,660.00 | 7,606.17 | 58,100 |
| May 16, 2024 | 7,860.00 | 8,060.00 | 7,840.00 | 7,900.00 | 7,844.49 | 46,100 |
| May 15, 2024 | 7,970.00 | 7,970.00 | 7,630.00 | 7,720.00 | 7,665.75 | 38,800 |
| May 14, 2024 | 7,810.00 | 8,030.00 | 7,730.00 | 7,830.00 | 7,774.98 | 58,100 |
| May 13, 2024 | 8,050.00 | 8,380.00 | 7,890.00 | 7,960.00 | 7,904.06 | 114,200 |
| May 10, 2024 | 7,940.00 | 8,090.00 | 7,680.00 | 7,790.00 | 7,735.26 | 57,400 |
| May 9, 2024 | 7,850.00 | 7,950.00 | 7,620.00 | 7,910.00 | 7,854.42 | 62,800 |
| May 8, 2024 | 7,660.00 | 8,070.00 | 7,550.00 | 7,860.00 | 7,804.77 | 78,800 |
| May 7, 2024 | 7,370.00 | 7,870.00 | 7,370.00 | 7,870.00 | 7,814.70 | 74,400 |
| May 2, 2024 | 7,370.00 | 7,690.00 | 7,280.00 | 7,280.00 | 7,228.84 | 95,100 |
| May 1, 2024 | 7,000.00 | 7,350.00 | 6,960.00 | 7,220.00 | 7,169.26 | 59,300 |
| Apr 30, 2024 | 7,130.00 | 7,130.00 | 6,990.00 | 7,090.00 | 7,040.18 | 55,400 |
| Apr 26, 2024 | 7,230.00 | 7,230.00 | 6,970.00 | 7,130.00 | 7,079.90 | 63,700 |
| Apr 25, 2024 | 7,200.00 | 7,220.00 | 6,960.00 | 7,100.00 | 7,050.11 | 74,500 |
| Apr 24, 2024 | 7,340.00 | 7,480.00 | 7,210.00 | 7,250.00 | 7,199.05 | 60,100 |
| Apr 23, 2024 | 7,500.00 | 7,500.00 | 7,270.00 | 7,270.00 | 7,218.91 | 29,600 |
| Apr 22, 2024 | 7,170.00 | 7,410.00 | 7,020.00 | 7,380.00 | 7,328.14 | 86,900 |
| Apr 19, 2024 | 7,850.00 | 7,860.00 | 7,300.00 | 7,320.00 | 7,268.56 | 107,600 |
| Apr 18, 2024 | 7,850.00 | 8,110.00 | 7,620.00 | 7,990.00 | 7,933.85 | 64,700 |
| Apr 17, 2024 | 8,210.00 | 8,250.00 | 7,740.00 | 7,940.00 | 7,884.21 | 124,600 |
| Apr 16, 2024 | 8,160.00 | 8,630.00 | 8,150.00 | 8,470.00 | 8,410.48 | 84,600 |
| Apr 15, 2024 | 8,420.00 | 8,480.00 | 8,150.00 | 8,180.00 | 8,122.52 | 55,700 |
| Apr 12, 2024 | 8,810.00 | 8,960.00 | 8,550.00 | 8,550.00 | 8,489.92 | 71,700 |
| Apr 11, 2024 | 8,850.00 | 9,130.00 | 8,750.00 | 8,750.00 | 8,688.51 | 79,000 |
| Apr 10, 2024 | 9,210.00 | 9,390.00 | 8,830.00 | 8,870.00 | 8,807.67 | 63,600 |
| Apr 9, 2024 | 9,190.00 | 9,220.00 | 8,960.00 | 9,110.00 | 9,045.98 | 29,100 |
| Apr 8, 2024 | 9,130.00 | 9,320.00 | 9,060.00 | 9,190.00 | 9,125.42 | 59,300 |
| Apr 5, 2024 | 8,690.00 | 9,000.00 | 8,550.00 | 8,980.00 | 8,916.90 | 62,800 |
| Apr 4, 2024 | 9,100.00 | 9,200.00 | 8,820.00 | 8,840.00 | 8,777.88 | 60,000 |
| Apr 3, 2024 | 9,120.00 | 9,430.00 | 8,920.00 | 9,060.00 | 8,996.33 | 86,600 |
| Apr 2, 2024 | 9,030.00 | 9,210.00 | 8,930.00 | 9,120.00 | 9,055.91 | 67,200 |
| Apr 1, 2024 | 9,080.00 | 9,330.00 | 8,990.00 | 9,180.00 | 9,115.49 | 35,800 |
| Mar 29, 2024 | 9,030.00 | 9,250.00 | 8,900.00 | 9,250.00 | 9,185.00 | 46,400 |
| Mar 28, 2024 | 8,810.00 | 9,020.00 | 8,670.00 | 8,890.00 | 8,827.53 | 57,900 |
| Mar 27, 2024 | 9,080.00 | 9,080.00 | 8,700.00 | 8,700.00 | 8,638.87 | 36,800 |
| Mar 26, 2024 | 8,690.00 | 9,030.00 | 8,600.00 | 8,970.00 | 8,906.97 | 51,100 |
| Mar 25, 2024 | 8,900.00 | 8,920.00 | 8,600.00 | 8,600.00 | 8,539.57 | 45,000 |
| Mar 22, 2024 | 9,140.00 | 9,140.00 | 8,910.00 | 8,910.00 | 8,847.39 | 39,700 |
| Mar 21, 2024 | 9,130.00 | 9,310.00 | 9,130.00 | 9,220.00 | 9,155.21 | 41,900 |
| Mar 19, 2024 | 9,090.00 | 9,120.00 | 8,930.00 | 9,090.00 | 9,026.12 | 24,100 |
| Mar 18, 2024 | 9,000.00 | 9,110.00 | 8,840.00 | 9,090.00 | 9,026.12 | 27,600 |
| Mar 15, 2024 | 8,980.00 | 9,000.00 | 8,790.00 | 8,850.00 | 8,787.81 | 46,100 |
| Mar 14, 2024 | 9,170.00 | 9,250.00 | 8,960.00 | 9,090.00 | 9,026.12 | 28,000 |
| Mar 13, 2024 | 9,330.00 | 9,340.00 | 9,070.00 | 9,160.00 | 9,095.63 | 58,700 |
| Mar 12, 2024 | 8,840.00 | 9,180.00 | 8,760.00 | 9,150.00 | 9,085.70 | 36,200 |
| Mar 11, 2024 | 8,750.00 | 8,900.00 | 8,680.00 | 8,870.00 | 8,807.67 | 50,500 |
| Mar 8, 2024 | 8,900.00 | 9,010.00 | 8,830.00 | 8,900.00 | 8,837.46 | 54,500 |
| Mar 7, 2024 | 9,250.00 | 9,280.00 | 8,980.00 | 9,000.00 | 8,936.76 | 66,400 |
| Mar 6, 2024 | 9,250.00 | 9,540.00 | 9,150.00 | 9,190.00 | 9,125.42 | 110,500 |
| Mar 5, 2024 | 10,100.00 | 10,130.00 | 9,220.00 | 9,280.00 | 9,214.79 | 251,600 |
| Mar 4, 2024 | 10,320.00 | 10,330.00 | 10,120.00 | 10,220.00 | 10,148.18 | 40,800 |
| Mar 1, 2024 | 10,370.00 | 10,520.00 | 10,220.00 | 10,320.00 | 10,247.48 | 36,000 |
| Feb 29, 2024 | 10,470.00 | 10,520.00 | 10,220.00 | 10,310.00 | 10,237.55 | 38,400 |
| Feb 28, 2024 | 10,590.00 | 10,700.00 | 10,330.00 | 10,470.00 | 10,396.43 | 37,900 |
| Feb 27, 2024 | 9,950.00 | 10,850.00 | 9,840.00 | 10,700.00 | 10,624.81 | 129,000 |
| Feb 26, 2024 | 9,990.00 | 10,330.00 | 9,670.00 | 9,900.00 | 9,830.43 | 93,800 |
| Feb 22, 2024 | 10,030.00 | 10,120.00 | 9,780.00 | 9,930.00 | 9,860.22 | 82,700 |
| Feb 21, 2024 | 10,160.00 | 10,220.00 | 9,940.00 | 9,960.00 | 9,890.01 | 62,100 |
| Feb 20, 2024 | 10,420.00 | 10,550.00 | 10,280.00 | 10,320.00 | 10,247.48 | 37,600 |
| Feb 19, 2024 | 10,670.00 | 10,790.00 | 10,370.00 | 10,470.00 | 10,396.43 | 50,100 |
| Feb 16, 2024 | 10,650.00 | 11,090.00 | 10,470.00 | 10,780.00 | 10,704.25 | 71,600 |
| Feb 15, 2024 | 10,150.00 | 10,850.00 | 10,020.00 | 10,590.00 | 10,515.58 | 117,100 |
| Feb 14, 2024 | 10,510.00 | 10,820.00 | 9,930.00 | 10,070.00 | 9,999.24 | 285,000 |
| Feb 13, 2024 | 10,630.00 | 11,220.00 | 10,470.00 | 11,030.00 | 10,952.49 | 125,100 |
| Feb 9, 2024 | 10,290.00 | 10,720.00 | 10,290.00 | 10,470.00 | 10,396.43 | 51,700 |
| Feb 8, 2024 | 10,040.00 | 10,320.00 | 9,920.00 | 10,290.00 | 10,217.69 | 35,000 |
| Feb 7, 2024 | 10,090.00 | 10,180.00 | 9,930.00 | 10,040.00 | 9,969.45 | 38,900 |
| Feb 6, 2024 | 10,380.00 | 10,380.00 | 10,030.00 | 10,110.00 | 10,038.96 | 32,100 |
| Feb 5, 2024 | 10,180.00 | 10,440.00 | 10,150.00 | 10,410.00 | 10,336.85 | 41,000 |
| Feb 2, 2024 | 10,170.00 | 10,590.00 | 10,140.00 | 10,210.00 | 10,138.25 | 51,100 |
| Feb 1, 2024 | 10,250.00 | 10,450.00 | 10,150.00 | 10,150.00 | 10,078.68 | 29,100 |
| Jan 31, 2024 | 10,230.00 | 10,270.00 | 10,050.00 | 10,260.00 | 10,187.90 | 34,900 |
| Jan 30, 2024 | 10,300.00 | 10,410.00 | 10,210.00 | 10,230.00 | 10,158.11 | 39,800 |
| Jan 29, 2024 | 10,310.00 | 10,310.00 | 10,070.00 | 10,150.00 | 10,078.68 | 16,900 |
| Jan 26, 2024 | 10,500.00 | 10,500.00 | 10,160.00 | 10,210.00 | 10,138.25 | 27,500 |
| Jan 25, 2024 | 10,350.00 | 10,640.00 | 10,280.00 | 10,500.00 | 10,426.22 | 29,400 |
| Jan 24, 2024 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 10,356.71 | 16,800 |
| Jan 23, 2024 | 10,290.00 | 10,690.00 | 10,210.00 | 10,380.00 | 10,307.06 | 64,800 |
| Jan 22, 2024 | 9,810.00 | 10,320.00 | 9,640.00 | 10,290.00 | 10,217.69 | 58,900 |
| Jan 19, 2024 | 9,600.00 | 9,710.00 | 9,530.00 | 9,660.00 | 9,592.12 | 43,400 |
| Jan 18, 2024 | 10,000.00 | 10,000.00 | 9,540.00 | 9,540.00 | 9,472.96 | 78,700 |
| Jan 17, 2024 | 10,540.00 | 10,540.00 | 10,080.00 | 10,080.00 | 10,009.17 | 43,200 |
| Jan 16, 2024 | 10,450.00 | 10,680.00 | 10,350.00 | 10,390.00 | 10,316.99 | 41,300 |
| Jan 15, 2024 | 10,500.00 | 10,500.00 | 10,150.00 | 10,180.00 | 10,108.46 | 9,000 |
| Jan 12, 2024 | 10,000.00 | 10,470.00 | 9,970.00 | 10,440.00 | 10,366.64 | 68,700 |
| Jan 11, 2024 | 10,110.00 | 10,120.00 | 9,840.00 | 10,000.00 | 9,929.73 | 40,100 |
| Jan 10, 2024 | 9,930.00 | 10,190.00 | 9,880.00 | 10,060.00 | 9,989.31 | 37,300 |
| Jan 9, 2024 | 10,090.00 | 10,210.00 | 9,780.00 | 9,930.00 | 9,860.22 | 66,900 |
| Jan 5, 2024 | 10,110.00 | 10,310.00 | 9,970.00 | 9,970.00 | 9,899.94 | 51,600 |
| Jan 4, 2024 | 10,080.00 | 10,330.00 | 10,050.00 | 10,220.00 | 10,148.18 | 47,300 |
| Dec 29, 2023 | 10,220.00 | 10,550.00 | 10,140.00 | 10,460.00 | 10,386.50 | 44,100 |
| Dec 28, 2023 | 10,240.00 | 10,350.00 | 10,090.00 | 10,220.00 | 10,148.18 | 34,300 |
| Dec 27, 2023 | 9,690.00 | 10,260.00 | 9,690.00 | 10,260.00 | 10,187.90 | 61,100 |
| Dec 26, 2023 | 9,660.00 | 9,730.00 | 9,600.00 | 9,650.00 | 9,582.19 | 23,000 |
| Dec 25, 2023 | 9,790.00 | 9,850.00 | 9,560.00 | 9,590.00 | 9,522.61 | 24,000 |
| Dec 22, 2023 | 9,790.00 | 9,960.00 | 9,730.00 | 9,790.00 | 9,721.21 | 28,100 |
| Dec 21, 2023 | 9,780.00 | 9,850.00 | 9,610.00 | 9,790.00 | 9,721.21 | 42,300 |
| Dec 20, 2023 | 9,300.00 | 10,030.00 | 9,220.00 | 9,980.00 | 9,909.87 | 114,300 |
| Dec 19, 2023 | 9,020.00 | 9,230.00 | 8,920.00 | 9,220.00 | 9,155.21 | 47,600 |
| Dec 18, 2023 | 9,200.00 | 9,200.00 | 8,950.00 | 9,080.00 | 9,016.19 | 43,400 |
| Dec 15, 2023 | 9,100.00 | 9,280.00 | 9,100.00 | 9,180.00 | 9,115.49 | 39,000 |
| Dec 14, 2023 | 9,300.00 | 9,490.00 | 9,080.00 | 9,110.00 | 9,045.98 | 53,600 |
| Dec 13, 2023 | 9,200.00 | 9,340.00 | 8,960.00 | 9,100.00 | 9,036.05 | 52,700 |
| Dec 12, 2023 | 9,640.00 | 9,640.00 | 9,160.00 | 9,280.00 | 9,214.79 | 46,700 |
| Dec 11, 2023 | 9,540.00 | 9,690.00 | 9,490.00 | 9,640.00 | 9,572.26 | 22,800 |
| Dec 8, 2023 | 9,440.00 | 9,550.00 | 9,390.00 | 9,420.00 | 9,353.81 | 27,100 |
| Dec 7, 2023 | 9,700.00 | 9,700.00 | 9,490.00 | 9,530.00 | 9,463.03 | 21,700 |
| Dec 6, 2023 | 9,550.00 | 9,930.00 | 9,550.00 | 9,850.00 | 9,780.78 | 48,100 |
| Dec 5, 2023 | 9,980.00 | 10,010.00 | 9,480.00 | 9,520.00 | 9,453.10 | 38,600 |
| Dec 4, 2023 | 9,330.00 | 10,080.00 | 9,250.00 | 10,020.00 | 9,949.59 | 67,000 |
| Dec 1, 2023 | 9,340.00 | 9,480.00 | 9,220.00 | 9,420.00 | 9,353.81 | 57,800 |
| Nov 30, 2023 | 9,840.00 | 9,870.00 | 9,260.00 | 9,340.00 | 9,274.37 | 90,100 |
| Nov 29, 2023 | 9,930.00 | 10,180.00 | 9,880.00 | 9,980.00 | 9,909.87 | 33,000 |
| Nov 28, 2023 | 10,050.00 | 10,080.00 | 9,820.00 | 9,930.00 | 9,860.22 | 36,000 |
| Nov 27, 2023 | 10,130.00 | 10,370.00 | 10,020.00 | 10,050.00 | 9,979.38 | 23,500 |
| Nov 24, 2023 | 10,250.00 | 10,340.00 | 10,160.00 | 10,210.00 | 10,138.25 | 34,400 |
| Nov 22, 2023 | 10,350.00 | 10,370.00 | 10,180.00 | 10,240.00 | 10,168.04 | 29,200 |
| Nov 21, 2023 | 10,270.00 | 10,360.00 | 10,050.00 | 10,350.00 | 10,277.27 | 46,900 |
| Nov 20, 2023 | 9,980.00 | 10,370.00 | 9,950.00 | 10,170.00 | 10,098.54 | 42,900 |
| Nov 17, 2023 | 10,000.00 | 10,140.00 | 9,850.00 | 10,030.00 | 9,959.52 | 61,100 |
| Nov 16, 2023 | 10,790.00 | 10,790.00 | 10,180.00 | 10,300.00 | 10,227.62 | 57,000 |
| Nov 15, 2023 | 10,860.00 | 11,010.00 | 10,770.00 | 10,790.00 | 10,714.18 | 82,400 |
| Nov 14, 2023 | 11,000.00 | 11,140.00 | 10,330.00 | 10,630.00 | 10,555.30 | 95,500 |
| Nov 13, 2023 | 10,200.00 | 10,730.00 | 10,180.00 | 10,500.00 | 10,426.22 | 101,400 |
| Nov 10, 2023 | 10,010.00 | 10,170.00 | 9,930.00 | 10,150.00 | 10,078.68 | 35,300 |
| Nov 9, 2023 | 10,020.00 | 10,250.00 | 10,010.00 | 10,210.00 | 10,138.25 | 43,800 |
| Nov 8, 2023 | 10,120.00 | 10,370.00 | 10,120.00 | 10,150.00 | 10,078.68 | 43,000 |
| Nov 7, 2023 | 10,010.00 | 10,200.00 | 9,800.00 | 10,130.00 | 10,058.82 | 65,100 |
| Nov 6, 2023 | 9,550.00 | 10,060.00 | 9,550.00 | 10,000.00 | 9,929.73 | 80,200 |
| Nov 2, 2023 | 8,620.00 | 9,250.00 | 8,620.00 | 9,180.00 | 9,115.49 | 65,100 |
| Nov 1, 2023 | 8,490.00 | 8,600.00 | 8,420.00 | 8,540.00 | 8,479.99 | 54,300 |
| Oct 31, 2023 | 8,160.00 | 8,360.00 | 8,030.00 | 8,360.00 | 8,301.25 | 49,600 |
| Oct 30, 2023 | 8,300.00 | 8,300.00 | 8,020.00 | 8,160.00 | 8,102.66 | 49,000 |
| Oct 27, 2023 | 8,330.00 | 8,450.00 | 8,160.00 | 8,350.00 | 8,291.32 | 55,400 |
| Oct 26, 2023 | 8,740.00 | 8,750.00 | 8,360.00 | 8,370.00 | 8,311.18 | 67,400 |
| Oct 25, 2023 | 8,860.00 | 9,170.00 | 8,830.00 | 9,040.00 | 8,976.48 | 63,800 |
| Oct 24, 2023 | 8,400.00 | 8,750.00 | 8,110.00 | 8,710.00 | 8,648.79 | 71,800 |
| Oct 23, 2023 | 8,620.00 | 8,710.00 | 8,210.00 | 8,220.00 | 8,162.24 | 59,600 |
Related Tickers
5591.T AVILEN Inc.
997.00
+2.36%
5582.T GRID Inc.
3,695.00
+2.07%
5129.T FIXER Inc.
997.00
+6.29%
5240.T monoAI technology Co.,Ltd.
455.00
+2.48%
6659.T Media Links Co.,Ltd.
91.00
+3.41%
5574.T ABEJA, Inc.
2,427.00
+19.26%
3778.T SAKURA Internet Inc.
4,130.00
+4.96%
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%