Tokyo - Delayed Quote JPY
Air Water Inc. (4088.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 28, 2024 | 1,899.50 | 1,918.00 | 1,890.00 | 1,917.00 | 1,917.00 | 525,800 |
| Oct 25, 2024 | 1,915.00 | 1,923.00 | 1,900.00 | 1,908.00 | 1,908.00 | 428,000 |
| Oct 24, 2024 | 1,913.00 | 1,923.00 | 1,897.50 | 1,916.00 | 1,916.00 | 365,100 |
| Oct 23, 2024 | 1,943.00 | 1,955.50 | 1,924.00 | 1,928.00 | 1,928.00 | 323,800 |
| Oct 22, 2024 | 1,950.00 | 1,957.00 | 1,938.00 | 1,945.50 | 1,945.50 | 493,800 |
| Oct 21, 2024 | 1,960.50 | 1,967.50 | 1,948.00 | 1,950.50 | 1,950.50 | 473,800 |
| Oct 18, 2024 | 1,978.00 | 1,984.00 | 1,968.00 | 1,968.50 | 1,968.50 | 221,300 |
| Oct 17, 2024 | 1,989.00 | 1,990.00 | 1,966.00 | 1,969.50 | 1,969.50 | 364,700 |
| Oct 16, 2024 | 1,983.00 | 2,005.00 | 1,968.00 | 1,985.00 | 1,985.00 | 375,200 |
| Oct 15, 2024 | 2,020.00 | 2,021.50 | 2,003.50 | 2,013.50 | 2,013.50 | 451,500 |
| Oct 11, 2024 | 2,009.50 | 2,023.00 | 2,001.00 | 2,004.50 | 2,004.50 | 285,400 |
| Oct 10, 2024 | 2,026.00 | 2,029.00 | 2,002.00 | 2,008.50 | 2,008.50 | 244,800 |
| Oct 9, 2024 | 2,020.00 | 2,036.00 | 2,004.00 | 2,013.50 | 2,013.50 | 300,000 |
| Oct 8, 2024 | 2,011.00 | 2,030.50 | 2,003.50 | 2,012.00 | 2,012.00 | 369,600 |
| Oct 7, 2024 | 2,067.00 | 2,070.00 | 2,046.50 | 2,047.50 | 2,047.50 | 437,900 |
| Oct 4, 2024 | 2,034.00 | 2,045.50 | 2,026.50 | 2,037.00 | 2,037.00 | 333,100 |
| Oct 3, 2024 | 2,070.00 | 2,074.00 | 2,028.50 | 2,032.50 | 2,032.50 | 439,200 |
| Oct 2, 2024 | 2,019.50 | 2,034.50 | 2,013.00 | 2,020.00 | 2,020.00 | 518,800 |
| Oct 1, 2024 | 2,013.00 | 2,036.00 | 2,001.50 | 2,025.00 | 2,025.00 | 546,200 |
| Sep 30, 2024 | 1,994.00 | 2,036.00 | 1,990.00 | 2,011.50 | 2,011.50 | 536,400 |
| Sep 27, 2024 | 32.00 Dividend | |||||
| Sep 27, 2024 | 2,073.00 | 2,089.00 | 2,059.50 | 2,068.50 | 2,068.50 | 569,200 |
| Sep 26, 2024 | 2,050.00 | 2,089.50 | 2,033.00 | 2,086.00 | 2,054.00 | 669,000 |
| Sep 25, 2024 | 2,028.50 | 2,038.00 | 2,014.00 | 2,035.50 | 2,004.27 | 424,500 |
| Sep 24, 2024 | 2,051.50 | 2,060.00 | 2,032.50 | 2,038.50 | 2,007.23 | 448,400 |
| Sep 20, 2024 | 2,044.50 | 2,064.00 | 2,031.50 | 2,031.50 | 2,000.34 | 575,200 |
| Sep 19, 2024 | 2,030.00 | 2,047.50 | 2,017.00 | 2,023.00 | 1,991.97 | 499,500 |
| Sep 18, 2024 | 2,011.50 | 2,021.00 | 1,982.50 | 2,004.50 | 1,973.75 | 423,400 |
| Sep 17, 2024 | 2,015.00 | 2,031.00 | 1,970.00 | 1,998.00 | 1,967.35 | 502,700 |
| Sep 13, 2024 | 2,019.50 | 2,029.50 | 1,997.50 | 1,998.00 | 1,967.35 | 448,700 |
| Sep 12, 2024 | 2,008.50 | 2,033.00 | 1,999.50 | 2,018.50 | 1,987.54 | 531,800 |
| Sep 11, 2024 | 1,990.00 | 1,998.00 | 1,956.00 | 1,968.50 | 1,938.30 | 426,600 |
| Sep 10, 2024 | 2,003.00 | 2,017.50 | 1,997.00 | 2,002.50 | 1,971.78 | 327,400 |
| Sep 9, 2024 | 1,949.50 | 2,002.00 | 1,937.00 | 1,993.50 | 1,962.92 | 507,000 |
| Sep 6, 2024 | 2,031.50 | 2,047.00 | 1,991.00 | 1,998.00 | 1,967.35 | 355,800 |
| Sep 5, 2024 | 1,998.00 | 2,035.00 | 1,990.00 | 2,012.50 | 1,981.63 | 353,400 |
| Sep 4, 2024 | 2,004.50 | 2,030.50 | 1,995.00 | 2,009.00 | 1,978.18 | 572,300 |
| Sep 3, 2024 | 2,038.00 | 2,073.00 | 2,038.00 | 2,054.50 | 2,022.98 | 322,100 |
| Sep 2, 2024 | 2,048.00 | 2,055.50 | 2,023.50 | 2,047.00 | 2,015.60 | 345,600 |
| Aug 30, 2024 | 2,011.00 | 2,040.50 | 2,005.00 | 2,035.50 | 2,004.27 | 517,500 |
| Aug 29, 2024 | 2,005.00 | 2,029.50 | 2,003.00 | 2,005.50 | 1,974.73 | 295,200 |
| Aug 28, 2024 | 2,010.00 | 2,020.00 | 1,996.00 | 2,011.50 | 1,980.64 | 339,000 |
| Aug 27, 2024 | 2,001.50 | 2,014.50 | 1,978.00 | 2,007.00 | 1,976.21 | 381,700 |
| Aug 26, 2024 | 1,996.00 | 2,042.00 | 1,972.50 | 1,977.00 | 1,946.67 | 759,800 |
| Aug 23, 2024 | 1,988.00 | 2,005.50 | 1,977.00 | 1,997.00 | 1,966.37 | 319,200 |
| Aug 22, 2024 | 2,004.00 | 2,007.50 | 1,968.50 | 1,980.00 | 1,949.63 | 467,600 |
| Aug 21, 2024 | 1,955.50 | 1,983.50 | 1,949.00 | 1,971.50 | 1,941.26 | 589,300 |
| Aug 20, 2024 | 1,957.50 | 1,958.00 | 1,929.00 | 1,944.50 | 1,914.67 | 408,100 |
| Aug 19, 2024 | 1,955.00 | 1,958.00 | 1,924.00 | 1,933.00 | 1,903.35 | 396,800 |
| Aug 16, 2024 | 1,959.00 | 1,966.00 | 1,935.00 | 1,955.00 | 1,925.01 | 461,800 |
| Aug 15, 2024 | 1,909.00 | 1,928.00 | 1,888.50 | 1,911.00 | 1,881.68 | 549,900 |
| Aug 14, 2024 | 1,900.50 | 1,917.00 | 1,879.50 | 1,891.50 | 1,862.48 | 632,300 |
| Aug 13, 2024 | 1,890.00 | 1,900.50 | 1,858.50 | 1,900.50 | 1,871.35 | 857,000 |
| Aug 9, 2024 | 1,859.00 | 1,889.50 | 1,801.00 | 1,872.00 | 1,843.28 | 1,538,100 |
| Aug 8, 2024 | 1,913.00 | 1,963.50 | 1,902.00 | 1,916.00 | 1,886.61 | 541,400 |
| Aug 7, 2024 | 1,892.00 | 1,998.00 | 1,874.00 | 1,953.00 | 1,923.04 | 712,700 |
| Aug 6, 2024 | 1,830.50 | 1,981.50 | 1,830.50 | 1,929.00 | 1,899.41 | 950,000 |
| Aug 5, 2024 | 1,912.00 | 1,933.50 | 1,737.50 | 1,750.50 | 1,723.65 | 1,038,000 |
| Aug 2, 2024 | 2,111.00 | 2,115.00 | 2,051.50 | 2,055.50 | 2,023.97 | 587,600 |
| Aug 1, 2024 | 2,182.00 | 2,198.00 | 2,155.00 | 2,161.00 | 2,127.85 | 604,500 |
| Jul 31, 2024 | 2,161.50 | 2,224.50 | 2,153.00 | 2,222.50 | 2,188.41 | 549,100 |
| Jul 30, 2024 | 2,170.00 | 2,176.00 | 2,147.00 | 2,161.50 | 2,128.34 | 376,200 |
| Jul 29, 2024 | 2,132.50 | 2,180.00 | 2,121.50 | 2,178.00 | 2,144.59 | 488,500 |
| Jul 26, 2024 | 2,107.50 | 2,114.50 | 2,070.50 | 2,100.50 | 2,068.28 | 517,800 |
| Jul 25, 2024 | 2,080.00 | 2,101.50 | 2,077.50 | 2,086.50 | 2,054.49 | 522,600 |
| Jul 24, 2024 | 2,123.50 | 2,123.50 | 2,096.50 | 2,100.00 | 2,067.79 | 631,500 |
| Jul 23, 2024 | 2,152.00 | 2,162.50 | 2,131.50 | 2,133.50 | 2,100.77 | 369,600 |
| Jul 22, 2024 | 2,145.50 | 2,159.00 | 2,126.00 | 2,135.50 | 2,102.74 | 384,700 |
| Jul 19, 2024 | 2,154.00 | 2,156.00 | 2,136.50 | 2,148.00 | 2,115.05 | 320,700 |
| Jul 18, 2024 | 2,161.50 | 2,187.00 | 2,152.50 | 2,153.00 | 2,119.97 | 444,500 |
| Jul 17, 2024 | 2,182.50 | 2,182.50 | 2,167.00 | 2,176.50 | 2,143.11 | 400,900 |
| Jul 16, 2024 | 2,171.50 | 2,177.00 | 2,163.00 | 2,174.00 | 2,140.65 | 415,200 |
| Jul 12, 2024 | 2,179.50 | 2,209.50 | 2,156.00 | 2,163.00 | 2,129.82 | 762,400 |
| Jul 11, 2024 | 2,172.50 | 2,192.50 | 2,170.00 | 2,188.50 | 2,154.93 | 695,600 |
| Jul 10, 2024 | 2,151.00 | 2,160.00 | 2,129.50 | 2,160.00 | 2,126.86 | 597,100 |
| Jul 9, 2024 | 2,128.50 | 2,159.00 | 2,125.50 | 2,151.00 | 2,118.00 | 539,000 |
| Jul 8, 2024 | 2,143.00 | 2,159.00 | 2,123.00 | 2,145.00 | 2,112.09 | 529,500 |
| Jul 5, 2024 | 2,178.00 | 2,183.00 | 2,145.50 | 2,151.00 | 2,118.00 | 695,200 |
| Jul 4, 2024 | 2,196.50 | 2,217.00 | 2,178.00 | 2,202.00 | 2,168.22 | 552,200 |
| Jul 3, 2024 | 2,168.50 | 2,196.50 | 2,161.00 | 2,196.50 | 2,162.80 | 636,400 |
| Jul 2, 2024 | 2,188.00 | 2,188.00 | 2,164.00 | 2,179.00 | 2,145.57 | 629,700 |
| Jul 1, 2024 | 2,192.50 | 2,200.50 | 2,160.50 | 2,178.00 | 2,144.59 | 576,200 |
| Jun 28, 2024 | 2,189.50 | 2,190.50 | 2,161.50 | 2,175.50 | 2,142.13 | 803,700 |
| Jun 27, 2024 | 2,190.00 | 2,191.00 | 2,169.50 | 2,184.00 | 2,150.50 | 716,400 |
| Jun 26, 2024 | 2,179.50 | 2,190.50 | 2,168.00 | 2,190.50 | 2,156.90 | 613,700 |
| Jun 25, 2024 | 2,200.00 | 2,204.50 | 2,178.00 | 2,197.00 | 2,163.30 | 695,400 |
| Jun 24, 2024 | 2,187.00 | 2,189.00 | 2,156.00 | 2,183.50 | 2,150.00 | 529,900 |
| Jun 21, 2024 | 2,173.50 | 2,183.00 | 2,154.00 | 2,165.50 | 2,132.28 | 733,300 |
| Jun 20, 2024 | 2,158.00 | 2,163.00 | 2,141.50 | 2,163.00 | 2,129.82 | 469,700 |
| Jun 19, 2024 | 2,176.50 | 2,192.00 | 2,162.00 | 2,184.50 | 2,150.99 | 436,900 |
| Jun 18, 2024 | 2,150.00 | 2,170.50 | 2,133.00 | 2,159.00 | 2,125.88 | 482,400 |
| Jun 17, 2024 | 2,110.00 | 2,149.00 | 2,110.00 | 2,144.50 | 2,111.60 | 535,200 |
| Jun 14, 2024 | 2,093.00 | 2,158.00 | 2,093.00 | 2,149.50 | 2,116.53 | 935,700 |
| Jun 13, 2024 | 2,196.00 | 2,196.00 | 2,140.50 | 2,143.00 | 2,110.13 | 596,000 |
| Jun 12, 2024 | 2,205.50 | 2,217.50 | 2,180.50 | 2,196.50 | 2,162.80 | 558,000 |
| Jun 11, 2024 | 2,216.00 | 2,231.00 | 2,206.50 | 2,212.50 | 2,178.56 | 374,700 |
| Jun 10, 2024 | 2,198.50 | 2,228.00 | 2,198.50 | 2,222.00 | 2,187.91 | 364,000 |
| Jun 7, 2024 | 2,197.50 | 2,212.00 | 2,188.50 | 2,197.00 | 2,163.30 | 368,100 |
| Jun 6, 2024 | 2,199.50 | 2,212.50 | 2,185.50 | 2,197.50 | 2,163.79 | 609,400 |
| Jun 5, 2024 | 2,217.00 | 2,223.00 | 2,166.00 | 2,166.50 | 2,133.27 | 761,100 |
| Jun 4, 2024 | 2,245.00 | 2,259.00 | 2,228.00 | 2,250.00 | 2,215.48 | 380,700 |
| Jun 3, 2024 | 2,298.00 | 2,313.50 | 2,250.50 | 2,259.50 | 2,224.84 | 625,500 |
| May 31, 2024 | 2,282.00 | 2,321.00 | 2,281.00 | 2,298.50 | 2,263.24 | 2,000,200 |
| May 30, 2024 | 2,231.00 | 2,267.00 | 2,222.00 | 2,266.00 | 2,231.24 | 645,900 |
| May 29, 2024 | 2,262.00 | 2,276.50 | 2,237.00 | 2,241.50 | 2,207.11 | 314,600 |
| May 28, 2024 | 2,250.00 | 2,280.00 | 2,245.00 | 2,262.50 | 2,227.79 | 430,900 |
| May 27, 2024 | 2,241.50 | 2,261.50 | 2,240.50 | 2,254.50 | 2,219.92 | 375,500 |
| May 24, 2024 | 2,220.00 | 2,257.50 | 2,211.00 | 2,237.00 | 2,202.68 | 674,400 |
| May 23, 2024 | 2,200.00 | 2,228.50 | 2,178.00 | 2,215.00 | 2,181.02 | 463,500 |
| May 22, 2024 | 2,226.50 | 2,249.00 | 2,215.50 | 2,216.50 | 2,182.50 | 496,500 |
| May 21, 2024 | 2,245.00 | 2,258.00 | 2,232.00 | 2,245.00 | 2,210.56 | 429,900 |
| May 20, 2024 | 2,244.00 | 2,278.50 | 2,240.50 | 2,253.00 | 2,218.44 | 477,400 |
| May 17, 2024 | 2,230.00 | 2,251.00 | 2,218.00 | 2,241.50 | 2,207.11 | 576,100 |
| May 16, 2024 | 2,235.00 | 2,243.00 | 2,194.50 | 2,236.00 | 2,201.70 | 781,200 |
| May 15, 2024 | 2,270.00 | 2,284.50 | 2,240.50 | 2,245.50 | 2,211.05 | 548,500 |
| May 14, 2024 | 2,261.00 | 2,288.00 | 2,259.50 | 2,278.50 | 2,243.55 | 528,700 |
| May 13, 2024 | 2,301.50 | 2,313.50 | 2,240.00 | 2,293.50 | 2,258.32 | 1,206,500 |
| May 10, 2024 | 2,297.00 | 2,401.50 | 2,288.00 | 2,351.50 | 2,315.43 | 1,265,400 |
| May 9, 2024 | 2,361.00 | 2,427.00 | 2,357.50 | 2,411.00 | 2,374.01 | 897,600 |
| May 8, 2024 | 2,359.00 | 2,367.50 | 2,342.00 | 2,342.00 | 2,306.07 | 623,400 |
| May 7, 2024 | 2,370.50 | 2,387.50 | 2,340.50 | 2,352.00 | 2,315.92 | 475,800 |
| May 2, 2024 | 2,364.50 | 2,383.50 | 2,353.50 | 2,371.00 | 2,334.63 | 560,200 |
| May 1, 2024 | 2,349.00 | 2,378.50 | 2,335.00 | 2,353.50 | 2,317.40 | 344,800 |
| Apr 30, 2024 | 2,344.00 | 2,380.50 | 2,300.00 | 2,372.50 | 2,336.10 | 733,500 |
| Apr 26, 2024 | 2,300.00 | 2,347.50 | 2,291.00 | 2,339.50 | 2,303.61 | 628,200 |
| Apr 25, 2024 | 2,310.00 | 2,334.00 | 2,301.00 | 2,303.50 | 2,268.16 | 398,000 |
| Apr 24, 2024 | 2,338.00 | 2,351.00 | 2,316.50 | 2,328.00 | 2,292.29 | 379,300 |
| Apr 23, 2024 | 2,312.00 | 2,329.50 | 2,305.00 | 2,305.50 | 2,270.13 | 392,600 |
| Apr 22, 2024 | 2,326.50 | 2,348.00 | 2,302.00 | 2,318.50 | 2,282.93 | 495,900 |
| Apr 19, 2024 | 2,283.00 | 2,292.00 | 2,233.50 | 2,276.50 | 2,241.58 | 526,200 |
| Apr 18, 2024 | 2,289.00 | 2,313.50 | 2,268.50 | 2,301.50 | 2,266.19 | 357,600 |
| Apr 17, 2024 | 2,330.00 | 2,334.50 | 2,264.00 | 2,278.00 | 2,243.05 | 579,600 |
| Apr 16, 2024 | 2,376.00 | 2,376.50 | 2,317.50 | 2,317.50 | 2,281.95 | 581,900 |
| Apr 15, 2024 | 2,331.50 | 2,367.00 | 2,317.00 | 2,364.00 | 2,327.74 | 369,200 |
| Apr 12, 2024 | 2,361.00 | 2,371.50 | 2,332.00 | 2,369.00 | 2,332.66 | 346,100 |
| Apr 11, 2024 | 2,321.00 | 2,354.50 | 2,310.00 | 2,352.50 | 2,316.41 | 409,500 |
| Apr 10, 2024 | 2,320.50 | 2,363.00 | 2,316.00 | 2,353.50 | 2,317.40 | 365,700 |
| Apr 9, 2024 | 2,329.50 | 2,331.00 | 2,308.00 | 2,325.50 | 2,289.83 | 454,000 |
| Apr 8, 2024 | 2,351.00 | 2,362.00 | 2,300.50 | 2,325.50 | 2,289.83 | 676,300 |
| Apr 5, 2024 | 2,233.00 | 2,293.00 | 2,233.00 | 2,291.00 | 2,255.86 | 496,800 |
| Apr 4, 2024 | 2,305.00 | 2,321.50 | 2,288.50 | 2,297.00 | 2,261.76 | 413,500 |
| Apr 3, 2024 | 2,283.00 | 2,310.00 | 2,266.50 | 2,287.50 | 2,252.41 | 494,300 |
| Apr 2, 2024 | 2,303.00 | 2,310.50 | 2,274.00 | 2,305.50 | 2,270.13 | 544,300 |
| Apr 1, 2024 | 2,378.50 | 2,385.50 | 2,296.00 | 2,309.50 | 2,274.07 | 469,500 |
| Mar 29, 2024 | 2,401.00 | 2,433.50 | 2,370.00 | 2,397.00 | 2,360.23 | 347,800 |
| Mar 28, 2024 | 34.00 Dividend | |||||
| Mar 28, 2024 | 2,300.00 | 2,378.50 | 2,292.00 | 2,360.50 | 2,324.29 | 890,800 |
| Mar 27, 2024 | 2,350.00 | 2,360.50 | 2,332.00 | 2,341.00 | 2,271.61 | 598,900 |
| Mar 26, 2024 | 2,337.00 | 2,345.00 | 2,320.50 | 2,337.00 | 2,267.73 | 383,600 |
| Mar 25, 2024 | 2,395.00 | 2,395.00 | 2,347.00 | 2,348.50 | 2,278.89 | 407,800 |
| Mar 22, 2024 | 2,362.50 | 2,386.00 | 2,350.00 | 2,379.50 | 2,308.97 | 378,100 |
| Mar 21, 2024 | 2,399.00 | 2,399.00 | 2,356.50 | 2,377.50 | 2,307.03 | 435,100 |
| Mar 19, 2024 | 2,358.00 | 2,393.50 | 2,351.50 | 2,368.50 | 2,298.29 | 523,300 |
| Mar 18, 2024 | 2,313.00 | 2,369.00 | 2,313.00 | 2,351.00 | 2,281.31 | 729,300 |
| Mar 15, 2024 | 2,279.00 | 2,321.50 | 2,273.00 | 2,298.50 | 2,230.37 | 819,900 |
| Mar 14, 2024 | 2,270.50 | 2,290.00 | 2,253.00 | 2,284.50 | 2,216.78 | 314,500 |
| Mar 13, 2024 | 2,275.00 | 2,298.00 | 2,245.50 | 2,270.50 | 2,203.20 | 336,300 |
| Mar 12, 2024 | 2,241.00 | 2,271.00 | 2,215.00 | 2,271.00 | 2,203.68 | 428,000 |
| Mar 11, 2024 | 2,319.00 | 2,319.00 | 2,241.00 | 2,270.00 | 2,202.71 | 600,700 |
| Mar 8, 2024 | 2,342.00 | 2,379.00 | 2,329.00 | 2,345.50 | 2,275.98 | 673,600 |
| Mar 7, 2024 | 2,386.00 | 2,387.50 | 2,348.00 | 2,360.00 | 2,290.05 | 799,500 |
| Mar 6, 2024 | 2,347.50 | 2,369.50 | 2,328.00 | 2,358.50 | 2,288.59 | 694,100 |
| Mar 5, 2024 | 2,247.50 | 2,341.50 | 2,233.00 | 2,312.00 | 2,243.47 | 1,189,000 |
| Mar 4, 2024 | 2,236.00 | 2,252.00 | 2,220.00 | 2,237.50 | 2,171.18 | 769,600 |
| Mar 1, 2024 | 2,162.50 | 2,196.00 | 2,153.50 | 2,188.00 | 2,123.14 | 303,500 |
| Feb 29, 2024 | 2,200.00 | 2,204.00 | 2,153.00 | 2,160.50 | 2,096.46 | 613,600 |
| Feb 28, 2024 | 2,201.50 | 2,228.50 | 2,192.50 | 2,197.50 | 2,132.36 | 727,000 |
| Feb 27, 2024 | 2,193.00 | 2,204.00 | 2,175.50 | 2,186.00 | 2,121.20 | 527,900 |
| Feb 26, 2024 | 2,226.00 | 2,226.00 | 2,193.50 | 2,199.00 | 2,133.82 | 457,500 |
| Feb 22, 2024 | 2,200.50 | 2,221.00 | 2,196.00 | 2,203.50 | 2,138.19 | 514,100 |
| Feb 21, 2024 | 2,167.00 | 2,192.00 | 2,153.50 | 2,176.00 | 2,111.50 | 366,200 |
| Feb 20, 2024 | 2,154.50 | 2,182.00 | 2,152.00 | 2,177.00 | 2,112.47 | 495,800 |
| Feb 19, 2024 | 2,169.00 | 2,208.50 | 2,164.00 | 2,202.00 | 2,136.73 | 441,500 |
| Feb 16, 2024 | 2,132.00 | 2,193.00 | 2,129.50 | 2,169.00 | 2,104.71 | 610,900 |
| Feb 15, 2024 | 2,140.00 | 2,145.50 | 2,100.00 | 2,105.00 | 2,042.61 | 524,600 |
| Feb 14, 2024 | 2,156.00 | 2,161.00 | 2,104.00 | 2,118.50 | 2,055.71 | 841,100 |
| Feb 13, 2024 | 2,180.00 | 2,203.50 | 2,133.50 | 2,200.00 | 2,134.79 | 1,530,600 |
| Feb 9, 2024 | 2,010.00 | 2,039.50 | 2,002.50 | 2,017.00 | 1,957.21 | 632,000 |
| Feb 8, 2024 | 2,033.00 | 2,041.50 | 2,016.00 | 2,022.00 | 1,962.07 | 542,000 |
| Feb 7, 2024 | 2,001.00 | 2,043.00 | 2,001.00 | 2,034.00 | 1,973.71 | 582,200 |
| Feb 6, 2024 | 2,016.00 | 2,026.00 | 1,997.00 | 2,014.00 | 1,954.30 | 527,300 |
| Feb 5, 2024 | 1,999.50 | 2,036.00 | 1,992.50 | 2,027.50 | 1,967.40 | 737,700 |
| Feb 2, 2024 | 1,962.00 | 2,025.00 | 1,958.00 | 1,974.50 | 1,915.97 | 895,700 |
| Feb 1, 2024 | 1,939.50 | 1,952.50 | 1,932.00 | 1,941.50 | 1,883.95 | 377,900 |
| Jan 31, 2024 | 1,931.50 | 1,958.50 | 1,927.50 | 1,955.50 | 1,897.54 | 453,100 |
| Jan 30, 2024 | 1,944.00 | 1,947.50 | 1,926.50 | 1,940.00 | 1,882.50 | 420,900 |
| Jan 29, 2024 | 1,927.00 | 1,958.50 | 1,927.00 | 1,946.00 | 1,888.32 | 236,600 |
| Jan 26, 2024 | 1,949.50 | 1,949.50 | 1,925.00 | 1,926.50 | 1,869.40 | 564,600 |
| Jan 25, 2024 | 1,941.50 | 1,959.50 | 1,941.50 | 1,958.50 | 1,900.45 | 307,900 |
| Jan 24, 2024 | 1,964.00 | 1,976.00 | 1,938.50 | 1,944.00 | 1,886.38 | 424,900 |
| Jan 23, 2024 | 1,989.00 | 1,998.00 | 1,971.50 | 1,974.50 | 1,915.97 | 312,700 |
| Jan 22, 2024 | 1,989.50 | 1,990.00 | 1,974.00 | 1,988.00 | 1,929.07 | 330,100 |
| Jan 19, 2024 | 1,945.00 | 1,977.00 | 1,942.00 | 1,970.50 | 1,912.09 | 511,900 |
| Jan 18, 2024 | 1,948.00 | 1,952.50 | 1,929.50 | 1,933.00 | 1,875.70 | 385,300 |
| Jan 17, 2024 | 1,954.00 | 1,988.00 | 1,950.00 | 1,950.00 | 1,892.20 | 418,000 |
| Jan 16, 2024 | 1,961.50 | 1,974.00 | 1,944.00 | 1,948.50 | 1,890.74 | 414,600 |
| Jan 15, 2024 | 1,961.50 | 1,963.50 | 1,958.00 | 1,960.00 | 1,901.90 | 45,800 |
| Jan 12, 2024 | 1,975.00 | 1,978.00 | 1,953.00 | 1,960.00 | 1,901.90 | 291,700 |
| Jan 11, 2024 | 1,973.50 | 1,981.50 | 1,963.00 | 1,972.00 | 1,913.55 | 365,600 |
| Jan 10, 2024 | 1,926.50 | 1,957.50 | 1,920.00 | 1,948.50 | 1,890.74 | 382,400 |
| Jan 9, 2024 | 1,927.50 | 1,942.00 | 1,914.50 | 1,927.00 | 1,869.88 | 387,300 |
| Jan 5, 2024 | 1,943.00 | 1,949.00 | 1,926.00 | 1,928.00 | 1,870.85 | 385,500 |
| Jan 4, 2024 | 1,901.00 | 1,927.50 | 1,886.00 | 1,926.50 | 1,869.40 | 404,200 |
| Dec 29, 2023 | 1,921.00 | 1,929.50 | 1,913.00 | 1,926.50 | 1,869.40 | 472,900 |
| Dec 28, 2023 | 1,898.50 | 1,912.50 | 1,897.00 | 1,909.50 | 1,852.90 | 278,500 |
| Dec 27, 2023 | 1,879.00 | 1,908.50 | 1,879.00 | 1,899.00 | 1,842.71 | 483,500 |
| Dec 26, 2023 | 1,859.00 | 1,873.50 | 1,855.00 | 1,866.50 | 1,811.17 | 393,000 |
| Dec 25, 2023 | 1,875.50 | 1,878.50 | 1,852.00 | 1,854.50 | 1,799.53 | 154,600 |
| Dec 22, 2023 | 1,839.00 | 1,855.00 | 1,835.50 | 1,851.00 | 1,796.13 | 205,600 |
| Dec 21, 2023 | 1,842.00 | 1,854.00 | 1,831.00 | 1,839.00 | 1,784.49 | 321,400 |
| Dec 20, 2023 | 1,850.00 | 1,863.50 | 1,844.50 | 1,855.00 | 1,800.02 | 376,100 |
| Dec 19, 2023 | 1,839.00 | 1,847.50 | 1,821.00 | 1,839.00 | 1,784.49 | 328,000 |
| Dec 18, 2023 | 1,849.00 | 1,850.00 | 1,829.00 | 1,841.00 | 1,786.43 | 264,000 |
| Dec 15, 2023 | 1,861.00 | 1,875.00 | 1,847.50 | 1,859.00 | 1,803.90 | 561,700 |
| Dec 14, 2023 | 1,860.00 | 1,880.00 | 1,848.00 | 1,863.50 | 1,808.26 | 426,600 |
| Dec 13, 2023 | 1,853.00 | 1,864.00 | 1,846.50 | 1,859.00 | 1,803.90 | 389,300 |
| Dec 12, 2023 | 1,886.00 | 1,889.50 | 1,859.50 | 1,859.50 | 1,804.38 | 455,500 |
| Dec 11, 2023 | 1,867.00 | 1,878.50 | 1,857.50 | 1,874.00 | 1,818.45 | 359,900 |
| Dec 8, 2023 | 1,895.00 | 1,917.00 | 1,861.50 | 1,869.50 | 1,814.09 | 701,600 |
| Dec 7, 2023 | 1,931.00 | 1,941.50 | 1,919.00 | 1,920.50 | 1,863.57 | 365,000 |
| Dec 6, 2023 | 1,894.00 | 1,953.50 | 1,891.00 | 1,946.00 | 1,888.32 | 444,000 |
| Dec 5, 2023 | 1,892.50 | 1,913.00 | 1,892.50 | 1,894.00 | 1,837.86 | 288,100 |
| Dec 4, 2023 | 1,918.00 | 1,931.00 | 1,894.50 | 1,914.50 | 1,857.75 | 340,900 |
| Dec 1, 2023 | 1,950.00 | 1,954.00 | 1,938.50 | 1,939.00 | 1,881.53 | 302,700 |
| Nov 30, 2023 | 1,946.00 | 1,952.00 | 1,928.50 | 1,941.50 | 1,883.95 | 466,000 |
| Nov 29, 2023 | 1,950.00 | 1,964.50 | 1,946.00 | 1,956.00 | 1,898.02 | 221,800 |
| Nov 28, 2023 | 1,961.50 | 1,970.00 | 1,949.00 | 1,968.00 | 1,909.67 | 237,800 |
| Nov 27, 2023 | 1,975.50 | 1,975.50 | 1,951.00 | 1,963.50 | 1,905.30 | 192,800 |
| Nov 24, 2023 | 1,985.00 | 1,987.50 | 1,970.50 | 1,976.00 | 1,917.43 | 288,900 |
| Nov 22, 2023 | 1,947.00 | 1,984.50 | 1,947.00 | 1,967.50 | 1,909.18 | 243,300 |
| Nov 21, 2023 | 1,953.50 | 1,965.00 | 1,943.50 | 1,957.00 | 1,898.99 | 300,800 |
| Nov 20, 2023 | 1,975.00 | 1,983.00 | 1,948.00 | 1,953.50 | 1,895.60 | 431,900 |
| Nov 17, 2023 | 1,949.00 | 1,975.00 | 1,932.00 | 1,974.00 | 1,915.49 | 511,100 |
| Nov 16, 2023 | 1,957.50 | 1,979.50 | 1,939.00 | 1,949.00 | 1,891.23 | 555,000 |
| Nov 15, 2023 | 1,978.50 | 1,999.50 | 1,971.00 | 1,980.00 | 1,921.31 | 686,400 |
| Nov 14, 2023 | 1,962.00 | 1,966.50 | 1,947.50 | 1,952.50 | 1,894.63 | 296,000 |
| Nov 13, 2023 | 1,984.00 | 2,005.00 | 1,961.50 | 1,965.50 | 1,907.24 | 521,700 |
| Nov 10, 2023 | 2,000.00 | 2,006.50 | 1,945.00 | 1,976.50 | 1,917.91 | 1,254,100 |
| Nov 9, 2023 | 1,865.00 | 1,886.50 | 1,857.50 | 1,874.50 | 1,818.94 | 538,200 |
| Nov 8, 2023 | 1,882.00 | 1,901.00 | 1,851.00 | 1,864.50 | 1,809.23 | 571,100 |
| Nov 7, 2023 | 1,942.50 | 1,954.50 | 1,924.00 | 1,925.00 | 1,867.94 | 430,800 |
| Nov 6, 2023 | 1,959.00 | 1,969.00 | 1,935.50 | 1,960.50 | 1,902.39 | 537,500 |
| Nov 2, 2023 | 1,940.00 | 1,947.00 | 1,924.00 | 1,937.00 | 1,879.58 | 420,700 |
| Nov 1, 2023 | 1,920.00 | 1,942.00 | 1,905.50 | 1,931.50 | 1,874.25 | 424,200 |
| Oct 31, 2023 | 1,870.00 | 1,897.00 | 1,860.00 | 1,896.50 | 1,840.29 | 382,700 |
| Oct 30, 2023 | 1,847.50 | 1,852.00 | 1,831.50 | 1,850.00 | 1,795.16 | 528,800 |
Related Tickers
301555.SZ WELLS ADVANCED MAT
29.30
+2.66%
3101.T Toyobo Co., Ltd.
965.00
+0.42%
001378.SZ GUANGDONG DECRO FI
24.20
+1.64%
603688.SS Jiangsu Pacific Quartz Co., Ltd
31.17
-2.53%
BNR.DE Brenntag SE
61.26
-0.58%
SY1.DE Symrise AG
114.80
+1.06%
WCH.DE Wacker Chemie AG
82.00
-2.91%
A7RU.SI Keppel Infrastructure Trust
0.4500
0.00%
SHW The Sherwin-Williams Company
364.42
+1.50%