Tokyo - Delayed Quote JPY
Raksul Inc. (4384.T)
At close: November 1 at 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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1,277.00 | 1,315.00 | 1,277.00 | 1,289.00 | 1,289.00 | 305,800 |
| Oct 31, 2024 | 1,243.00 | 1,303.00 | 1,239.00 | 1,302.00 | 1,302.00 | 459,400 |
| Oct 30, 2024 | 1,267.00 | 1,268.00 | 1,230.00 | 1,242.00 | 1,242.00 | 343,000 |
| Oct 29, 2024 | 1,220.00 | 1,255.00 | 1,201.00 | 1,255.00 | 1,255.00 | 332,200 |
| Oct 28, 2024 | 1,231.00 | 1,269.00 | 1,220.00 | 1,220.00 | 1,220.00 | 387,300 |
| Oct 25, 2024 | 1,284.00 | 1,287.00 | 1,234.00 | 1,254.00 | 1,254.00 | 495,300 |
| Oct 24, 2024 | 1,255.00 | 1,316.00 | 1,244.00 | 1,290.00 | 1,290.00 | 585,300 |
| Oct 23, 2024 | 1,233.00 | 1,256.00 | 1,208.00 | 1,244.00 | 1,244.00 | 313,900 |
| Oct 22, 2024 | 1,260.00 | 1,268.00 | 1,223.00 | 1,230.00 | 1,230.00 | 362,700 |
| Oct 21, 2024 | 1,278.00 | 1,299.00 | 1,272.00 | 1,281.00 | 1,281.00 | 213,400 |
| Oct 18, 2024 | 1,306.00 | 1,317.00 | 1,269.00 | 1,280.00 | 1,280.00 | 384,400 |
| Oct 17, 2024 | 1,305.00 | 1,320.00 | 1,296.00 | 1,306.00 | 1,306.00 | 316,000 |
| Oct 16, 2024 | 1,333.00 | 1,348.00 | 1,297.00 | 1,297.00 | 1,297.00 | 471,300 |
| Oct 15, 2024 | 1,305.00 | 1,340.00 | 1,276.00 | 1,340.00 | 1,340.00 | 655,300 |
| Oct 11, 2024 | 1,278.00 | 1,287.00 | 1,261.00 | 1,275.00 | 1,275.00 | 371,400 |
| Oct 10, 2024 | 1,279.00 | 1,279.00 | 1,250.00 | 1,256.00 | 1,256.00 | 570,000 |
| Oct 9, 2024 | 1,305.00 | 1,324.00 | 1,279.00 | 1,279.00 | 1,279.00 | 891,000 |
| Oct 8, 2024 | 1,285.00 | 1,286.00 | 1,247.00 | 1,253.00 | 1,253.00 | 506,400 |
| Oct 7, 2024 | 1,272.00 | 1,300.00 | 1,261.00 | 1,286.00 | 1,286.00 | 601,400 |
| Oct 4, 2024 | 1,253.00 | 1,270.00 | 1,239.00 | 1,242.00 | 1,242.00 | 513,000 |
| Oct 3, 2024 | 1,195.00 | 1,236.00 | 1,171.00 | 1,236.00 | 1,236.00 | 965,500 |
| Oct 2, 2024 | 1,226.00 | 1,245.00 | 1,168.00 | 1,181.00 | 1,181.00 | 1,452,500 |
| Oct 1, 2024 | 1,298.00 | 1,305.00 | 1,275.00 | 1,299.00 | 1,299.00 | 730,200 |
| Sep 30, 2024 | 1,345.00 | 1,362.00 | 1,297.00 | 1,306.00 | 1,306.00 | 866,600 |
| Sep 27, 2024 | 1,361.00 | 1,373.00 | 1,343.00 | 1,364.00 | 1,364.00 | 530,800 |
| Sep 26, 2024 | 1,315.00 | 1,369.00 | 1,291.00 | 1,369.00 | 1,369.00 | 1,287,000 |
| Sep 25, 2024 | 1,267.00 | 1,307.00 | 1,260.00 | 1,285.00 | 1,285.00 | 859,800 |
| Sep 24, 2024 | 1,231.00 | 1,255.00 | 1,228.00 | 1,240.00 | 1,240.00 | 999,600 |
| Sep 20, 2024 | 1,161.00 | 1,227.00 | 1,155.00 | 1,214.00 | 1,214.00 | 1,585,700 |
| Sep 19, 2024 | 1,105.00 | 1,132.00 | 1,079.00 | 1,122.00 | 1,122.00 | 1,059,600 |
| Sep 18, 2024 | 1,144.00 | 1,167.00 | 1,106.00 | 1,118.00 | 1,118.00 | 772,500 |
| Sep 17, 2024 | 1,101.00 | 1,138.00 | 1,087.00 | 1,130.00 | 1,130.00 | 1,221,700 |
| Sep 13, 2024 | 1,193.00 | 1,220.00 | 1,093.00 | 1,108.00 | 1,108.00 | 2,674,400 |
| Sep 12, 2024 | 1,184.00 | 1,210.00 | 1,167.00 | 1,203.00 | 1,203.00 | 1,047,400 |
| Sep 11, 2024 | 1,191.00 | 1,203.00 | 1,137.00 | 1,154.00 | 1,154.00 | 612,900 |
| Sep 10, 2024 | 1,210.00 | 1,217.00 | 1,190.00 | 1,200.00 | 1,200.00 | 584,300 |
| Sep 9, 2024 | 1,148.00 | 1,203.00 | 1,142.00 | 1,196.00 | 1,196.00 | 546,700 |
| Sep 6, 2024 | 1,204.00 | 1,209.00 | 1,168.00 | 1,177.00 | 1,177.00 | 489,300 |
| Sep 5, 2024 | 1,194.00 | 1,227.00 | 1,176.00 | 1,188.00 | 1,188.00 | 655,000 |
| Sep 4, 2024 | 1,202.00 | 1,228.00 | 1,192.00 | 1,195.00 | 1,195.00 | 552,600 |
| Sep 3, 2024 | 1,196.00 | 1,223.00 | 1,196.00 | 1,220.00 | 1,220.00 | 428,800 |
| Sep 2, 2024 | 1,227.00 | 1,227.00 | 1,192.00 | 1,196.00 | 1,196.00 | 346,500 |
| Aug 30, 2024 | 1,212.00 | 1,225.00 | 1,200.00 | 1,222.00 | 1,222.00 | 373,600 |
| Aug 29, 2024 | 1,203.00 | 1,220.00 | 1,192.00 | 1,212.00 | 1,212.00 | 334,400 |
| Aug 28, 2024 | 1,218.00 | 1,220.00 | 1,193.00 | 1,210.00 | 1,210.00 | 593,900 |
| Aug 27, 2024 | 1,227.00 | 1,246.00 | 1,216.00 | 1,232.00 | 1,232.00 | 587,000 |
| Aug 26, 2024 | 1,215.00 | 1,243.00 | 1,200.00 | 1,236.00 | 1,236.00 | 1,183,900 |
| Aug 23, 2024 | 1,136.00 | 1,170.00 | 1,129.00 | 1,170.00 | 1,170.00 | 521,900 |
| Aug 22, 2024 | 1,132.00 | 1,141.00 | 1,116.00 | 1,141.00 | 1,141.00 | 405,600 |
| Aug 21, 2024 | 1,126.00 | 1,151.00 | 1,121.00 | 1,130.00 | 1,130.00 | 429,700 |
| Aug 20, 2024 | 1,085.00 | 1,135.00 | 1,085.00 | 1,135.00 | 1,135.00 | 551,600 |
| Aug 19, 2024 | 1,070.00 | 1,106.00 | 1,056.00 | 1,079.00 | 1,079.00 | 532,900 |
| Aug 16, 2024 | 1,070.00 | 1,084.00 | 1,055.00 | 1,082.00 | 1,082.00 | 414,700 |
| Aug 15, 2024 | 1,050.00 | 1,064.00 | 1,045.00 | 1,059.00 | 1,059.00 | 397,800 |
| Aug 14, 2024 | 1,051.00 | 1,065.00 | 1,030.00 | 1,060.00 | 1,060.00 | 495,800 |
| Aug 13, 2024 | 1,034.00 | 1,053.00 | 1,031.00 | 1,042.00 | 1,042.00 | 397,700 |
| Aug 9, 2024 | 1,047.00 | 1,055.00 | 1,007.00 | 1,028.00 | 1,028.00 | 428,400 |
| Aug 8, 2024 | 984.00 | 1,034.00 | 979.00 | 1,017.00 | 1,017.00 | 448,600 |
| Aug 7, 2024 | 961.00 | 1,026.00 | 961.00 | 1,004.00 | 1,004.00 | 737,600 |
| Aug 6, 2024 | 972.00 | 1,008.00 | 942.00 | 1,001.00 | 1,001.00 | 765,100 |
| Aug 5, 2024 | 978.00 | 987.00 | 874.00 | 882.00 | 882.00 | 1,360,400 |
| Aug 2, 2024 | 1,039.00 | 1,063.00 | 1,023.00 | 1,023.00 | 1,023.00 | 914,100 |
| Aug 1, 2024 | 1,118.00 | 1,118.00 | 1,064.00 | 1,079.00 | 1,079.00 | 941,000 |
| Jul 31, 2024 | 1,122.00 | 1,142.00 | 1,117.00 | 1,135.00 | 1,135.00 | 576,700 |
| Jul 30, 2024 | 1.70 Dividend | |||||
| Jul 30, 2024 | 1,115.00 | 1,127.00 | 1,098.00 | 1,125.00 | 1,125.00 | 507,400 |
| Jul 29, 2024 | 1,094.00 | 1,130.00 | 1,083.00 | 1,123.00 | 1,121.30 | 563,100 |
| Jul 26, 2024 | 1,080.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,078.37 | 480,800 |
| Jul 25, 2024 | 1,065.00 | 1,081.00 | 1,046.00 | 1,072.00 | 1,070.38 | 476,300 |
| Jul 24, 2024 | 1,065.00 | 1,080.00 | 1,062.00 | 1,064.00 | 1,062.39 | 491,600 |
| Jul 23, 2024 | 1,076.00 | 1,100.00 | 1,074.00 | 1,088.00 | 1,086.35 | 521,100 |
| Jul 22, 2024 | 1,085.00 | 1,095.00 | 1,056.00 | 1,075.00 | 1,073.37 | 563,400 |
| Jul 19, 2024 | 1,076.00 | 1,084.00 | 1,064.00 | 1,077.00 | 1,075.37 | 377,200 |
| Jul 18, 2024 | 1,076.00 | 1,103.00 | 1,073.00 | 1,088.00 | 1,086.35 | 760,400 |
| Jul 17, 2024 | 1,099.00 | 1,113.00 | 1,069.00 | 1,078.00 | 1,076.37 | 1,257,200 |
| Jul 16, 2024 | 1,031.00 | 1,055.00 | 1,030.00 | 1,049.00 | 1,047.41 | 577,700 |
| Jul 12, 2024 | 983.00 | 1,060.00 | 983.00 | 1,033.00 | 1,031.44 | 1,641,900 |
| Jul 11, 2024 | 995.00 | 995.00 | 960.00 | 973.00 | 971.53 | 622,600 |
| Jul 10, 2024 | 1,020.00 | 1,032.00 | 980.00 | 985.00 | 983.51 | 628,000 |
| Jul 9, 2024 | 1,005.00 | 1,035.00 | 1,005.00 | 1,026.00 | 1,024.45 | 720,700 |
| Jul 8, 2024 | 990.00 | 1,004.00 | 983.00 | 1,004.00 | 1,002.48 | 378,600 |
| Jul 5, 2024 | 999.00 | 1,016.00 | 979.00 | 995.00 | 993.49 | 476,300 |
| Jul 4, 2024 | 984.00 | 1,022.00 | 979.00 | 997.00 | 995.49 | 965,800 |
| Jul 3, 2024 | 947.00 | 984.00 | 939.00 | 984.00 | 982.51 | 797,900 |
| Jul 2, 2024 | 943.00 | 954.00 | 934.00 | 942.00 | 940.57 | 541,800 |
| Jul 1, 2024 | 960.00 | 960.00 | 940.00 | 945.00 | 943.57 | 431,000 |
| Jun 28, 2024 | 972.00 | 972.00 | 943.00 | 950.00 | 948.56 | 601,200 |
| Jun 27, 2024 | 951.00 | 969.00 | 946.00 | 965.00 | 963.54 | 378,700 |
| Jun 26, 2024 | 961.00 | 984.00 | 957.00 | 959.00 | 957.55 | 532,000 |
| Jun 25, 2024 | 954.00 | 968.00 | 952.00 | 958.00 | 956.55 | 365,400 |
| Jun 24, 2024 | 955.00 | 970.00 | 946.00 | 954.00 | 952.56 | 617,200 |
| Jun 21, 2024 | 930.00 | 966.00 | 929.00 | 957.00 | 955.55 | 813,100 |
| Jun 20, 2024 | 958.00 | 961.00 | 921.00 | 928.00 | 926.60 | 769,800 |
| Jun 19, 2024 | 953.00 | 957.00 | 938.00 | 954.00 | 952.56 | 807,900 |
| Jun 18, 2024 | 967.00 | 978.00 | 952.00 | 955.00 | 953.55 | 798,500 |
| Jun 17, 2024 | 970.00 | 976.00 | 942.00 | 960.00 | 958.55 | 1,124,600 |
| Jun 14, 2024 | 959.00 | 994.00 | 938.00 | 983.00 | 981.51 | 1,542,300 |
| Jun 13, 2024 | 1,010.00 | 1,015.00 | 961.00 | 977.00 | 975.52 | 1,914,700 |
| Jun 12, 2024 | 1,014.00 | 1,035.00 | 963.00 | 1,002.00 | 1,000.48 | 7,078,800 |
| Jun 11, 2024 | 932.00 | 933.00 | 906.00 | 914.00 | 912.62 | 1,007,400 |
| Jun 10, 2024 | 916.00 | 926.00 | 903.00 | 924.00 | 922.60 | 663,200 |
| Jun 7, 2024 | 900.00 | 925.00 | 896.00 | 915.00 | 913.61 | 746,300 |
| Jun 6, 2024 | 928.00 | 933.00 | 899.00 | 904.00 | 902.63 | 594,500 |
| Jun 5, 2024 | 925.00 | 940.00 | 913.00 | 913.00 | 911.62 | 568,600 |
| Jun 4, 2024 | 907.00 | 947.00 | 906.00 | 934.00 | 932.59 | 1,164,700 |
| Jun 3, 2024 | 890.00 | 916.00 | 882.00 | 906.00 | 904.63 | 750,300 |
| May 31, 2024 | 860.00 | 893.00 | 858.00 | 883.00 | 881.66 | 2,815,000 |
| May 30, 2024 | 832.00 | 864.00 | 830.00 | 856.00 | 854.70 | 660,800 |
| May 29, 2024 | 865.00 | 869.00 | 833.00 | 838.00 | 836.73 | 927,300 |
| May 28, 2024 | 862.00 | 888.00 | 859.00 | 873.00 | 871.68 | 430,600 |
| May 27, 2024 | 865.00 | 871.00 | 852.00 | 862.00 | 860.70 | 530,500 |
| May 24, 2024 | 852.00 | 879.00 | 849.00 | 870.00 | 868.68 | 600,900 |
| May 23, 2024 | 889.00 | 900.00 | 871.00 | 875.00 | 873.68 | 493,000 |
| May 22, 2024 | 889.00 | 895.00 | 875.00 | 885.00 | 883.66 | 575,900 |
| May 21, 2024 | 929.00 | 940.00 | 890.00 | 890.00 | 888.65 | 919,000 |
| May 20, 2024 | 914.00 | 958.00 | 909.00 | 950.00 | 948.56 | 764,600 |
| May 17, 2024 | 919.00 | 929.00 | 913.00 | 924.00 | 922.60 | 389,900 |
| May 16, 2024 | 956.00 | 966.00 | 929.00 | 931.00 | 929.59 | 465,300 |
| May 15, 2024 | 965.00 | 966.00 | 933.00 | 935.00 | 933.58 | 576,500 |
| May 14, 2024 | 946.00 | 965.00 | 944.00 | 960.00 | 958.55 | 523,700 |
| May 13, 2024 | 940.00 | 947.00 | 924.00 | 936.00 | 934.58 | 319,100 |
| May 10, 2024 | 939.00 | 962.00 | 923.00 | 929.00 | 927.59 | 579,500 |
| May 9, 2024 | 928.00 | 937.00 | 914.00 | 932.00 | 930.59 | 423,400 |
| May 8, 2024 | 912.00 | 932.00 | 902.00 | 913.00 | 911.62 | 669,200 |
| May 7, 2024 | 911.00 | 926.00 | 907.00 | 922.00 | 920.60 | 673,600 |
| May 2, 2024 | 906.00 | 933.00 | 902.00 | 910.00 | 908.62 | 659,700 |
| May 1, 2024 | 891.00 | 927.00 | 885.00 | 911.00 | 909.62 | 581,000 |
| Apr 30, 2024 | 905.00 | 911.00 | 891.00 | 904.00 | 902.63 | 447,800 |
| Apr 26, 2024 | 890.00 | 905.00 | 872.00 | 905.00 | 903.63 | 671,100 |
| Apr 25, 2024 | 899.00 | 905.00 | 886.00 | 890.00 | 888.65 | 576,500 |
| Apr 24, 2024 | 895.00 | 917.00 | 885.00 | 913.00 | 911.62 | 620,700 |
| Apr 23, 2024 | 898.00 | 908.00 | 879.00 | 881.00 | 879.67 | 373,700 |
| Apr 22, 2024 | 884.00 | 894.00 | 872.00 | 891.00 | 889.65 | 756,900 |
| Apr 19, 2024 | 915.00 | 916.00 | 869.00 | 869.00 | 867.68 | 1,190,700 |
| Apr 18, 2024 | 900.00 | 939.00 | 895.00 | 924.00 | 922.60 | 638,800 |
| Apr 17, 2024 | 948.00 | 948.00 | 895.00 | 904.00 | 902.63 | 1,003,600 |
| Apr 16, 2024 | 927.00 | 964.00 | 916.00 | 950.00 | 948.56 | 1,024,800 |
| Apr 15, 2024 | 940.00 | 946.00 | 917.00 | 936.00 | 934.58 | 962,000 |
| Apr 12, 2024 | 975.00 | 983.00 | 951.00 | 953.00 | 951.56 | 855,000 |
| Apr 11, 2024 | 960.00 | 988.00 | 943.00 | 981.00 | 979.51 | 1,054,100 |
| Apr 10, 2024 | 1,005.00 | 1,007.00 | 962.00 | 980.00 | 978.52 | 963,300 |
| Apr 9, 2024 | 994.00 | 997.00 | 971.00 | 996.00 | 994.49 | 769,000 |
| Apr 8, 2024 | 987.00 | 1,009.00 | 985.00 | 994.00 | 992.50 | 855,700 |
| Apr 5, 2024 | 975.00 | 1,003.00 | 970.00 | 987.00 | 985.51 | 759,500 |
| Apr 4, 2024 | 986.00 | 996.00 | 967.00 | 975.00 | 973.52 | 900,400 |
| Apr 3, 2024 | 993.00 | 1,003.00 | 969.00 | 985.00 | 983.51 | 964,100 |
| Apr 2, 2024 | 1,044.00 | 1,044.00 | 1,004.00 | 1,005.00 | 1,003.48 | 1,273,900 |
| Apr 1, 2024 | 1,082.00 | 1,096.00 | 1,055.00 | 1,058.00 | 1,056.40 | 538,200 |
| Mar 29, 2024 | 1,076.00 | 1,090.00 | 1,068.00 | 1,075.00 | 1,073.37 | 363,500 |
| Mar 28, 2024 | 1,108.00 | 1,119.00 | 1,075.00 | 1,077.00 | 1,075.37 | 835,000 |
| Mar 27, 2024 | 1,140.00 | 1,141.00 | 1,106.00 | 1,106.00 | 1,104.33 | 749,300 |
| Mar 26, 2024 | 1,123.00 | 1,142.00 | 1,105.00 | 1,127.00 | 1,125.29 | 754,300 |
| Mar 25, 2024 | 1,153.00 | 1,169.00 | 1,135.00 | 1,140.00 | 1,138.27 | 728,900 |
| Mar 22, 2024 | 1,200.00 | 1,204.00 | 1,177.00 | 1,183.00 | 1,181.21 | 734,100 |
| Mar 21, 2024 | 1,245.00 | 1,255.00 | 1,205.00 | 1,205.00 | 1,203.18 | 954,000 |
| Mar 19, 2024 | 1,221.00 | 1,249.00 | 1,174.00 | 1,189.00 | 1,187.20 | 769,900 |
| Mar 18, 2024 | 1,185.00 | 1,232.00 | 1,185.00 | 1,203.00 | 1,201.18 | 1,669,700 |
| Mar 15, 2024 | 1,310.00 | 1,314.00 | 1,162.00 | 1,180.00 | 1,178.21 | 3,111,100 |
| Mar 14, 2024 | 1,271.00 | 1,360.00 | 1,245.00 | 1,283.00 | 1,281.06 | 7,093,500 |
| Mar 13, 2024 | 1,160.00 | 1,185.00 | 1,153.00 | 1,171.00 | 1,169.23 | 1,590,900 |
| Mar 12, 2024 | 1,129.00 | 1,151.00 | 1,103.00 | 1,150.00 | 1,148.26 | 832,200 |
| Mar 11, 2024 | 1,100.00 | 1,120.00 | 1,090.00 | 1,118.00 | 1,116.31 | 551,600 |
| Mar 8, 2024 | 1,081.00 | 1,141.00 | 1,077.00 | 1,120.00 | 1,118.30 | 667,600 |
| Mar 7, 2024 | 1,120.00 | 1,125.00 | 1,080.00 | 1,100.00 | 1,098.33 | 846,400 |
| Mar 6, 2024 | 1,081.00 | 1,133.00 | 1,077.00 | 1,113.00 | 1,111.32 | 572,700 |
| Mar 5, 2024 | 1,138.00 | 1,143.00 | 1,115.00 | 1,116.00 | 1,114.31 | 766,300 |
| Mar 4, 2024 | 1,149.00 | 1,167.00 | 1,136.00 | 1,136.00 | 1,134.28 | 515,000 |
| Mar 1, 2024 | 1,159.00 | 1,198.00 | 1,148.00 | 1,159.00 | 1,157.25 | 1,157,300 |
| Feb 29, 2024 | 1,127.00 | 1,132.00 | 1,101.00 | 1,129.00 | 1,127.29 | 469,000 |
| Feb 28, 2024 | 1,139.00 | 1,154.00 | 1,119.00 | 1,125.00 | 1,123.30 | 476,900 |
| Feb 27, 2024 | 1,133.00 | 1,147.00 | 1,116.00 | 1,127.00 | 1,125.29 | 668,800 |
| Feb 26, 2024 | 1,065.00 | 1,128.00 | 1,044.00 | 1,108.00 | 1,106.32 | 1,091,400 |
| Feb 22, 2024 | 1,064.00 | 1,068.00 | 1,046.00 | 1,057.00 | 1,055.40 | 432,800 |
| Feb 21, 2024 | 1,073.00 | 1,076.00 | 1,042.00 | 1,053.00 | 1,051.41 | 523,900 |
| Feb 20, 2024 | 1,085.00 | 1,092.00 | 1,060.00 | 1,083.00 | 1,081.36 | 539,800 |
| Feb 19, 2024 | 1,049.00 | 1,085.00 | 1,045.00 | 1,075.00 | 1,073.37 | 557,300 |
| Feb 16, 2024 | 1,058.00 | 1,066.00 | 1,033.00 | 1,044.00 | 1,042.42 | 702,400 |
| Feb 15, 2024 | 1,023.00 | 1,050.00 | 1,022.00 | 1,043.00 | 1,041.42 | 681,800 |
| Feb 14, 2024 | 1,038.00 | 1,055.00 | 1,023.00 | 1,023.00 | 1,021.45 | 1,086,500 |
| Feb 13, 2024 | 1,073.00 | 1,087.00 | 1,059.00 | 1,083.00 | 1,081.36 | 708,200 |
| Feb 9, 2024 | 1,046.00 | 1,069.00 | 1,034.00 | 1,056.00 | 1,054.40 | 816,100 |
| Feb 8, 2024 | 1,050.00 | 1,062.00 | 1,026.00 | 1,054.00 | 1,052.40 | 1,152,800 |
| Feb 7, 2024 | 1,067.00 | 1,071.00 | 1,035.00 | 1,063.00 | 1,061.39 | 1,322,000 |
| Feb 6, 2024 | 1,104.00 | 1,108.00 | 1,078.00 | 1,085.00 | 1,083.36 | 1,070,100 |
| Feb 5, 2024 | 1,116.00 | 1,146.00 | 1,109.00 | 1,125.00 | 1,123.30 | 713,300 |
| Feb 2, 2024 | 1,125.00 | 1,151.00 | 1,119.00 | 1,137.00 | 1,135.28 | 852,500 |
| Feb 1, 2024 | 1,131.00 | 1,150.00 | 1,108.00 | 1,145.00 | 1,143.27 | 977,600 |
| Jan 31, 2024 | 1,159.00 | 1,160.00 | 1,125.00 | 1,156.00 | 1,154.25 | 888,900 |
| Jan 30, 2024 | 1,190.00 | 1,193.00 | 1,160.00 | 1,173.00 | 1,171.22 | 457,900 |
| Jan 29, 2024 | 1,190.00 | 1,203.00 | 1,172.00 | 1,172.00 | 1,170.23 | 650,900 |
| Jan 26, 2024 | 1,196.00 | 1,198.00 | 1,165.00 | 1,186.00 | 1,184.20 | 1,105,300 |
| Jan 25, 2024 | 1,183.00 | 1,222.00 | 1,147.00 | 1,212.00 | 1,210.17 | 1,540,500 |
| Jan 24, 2024 | 1,187.00 | 1,222.00 | 1,161.00 | 1,186.00 | 1,184.20 | 1,228,100 |
| Jan 23, 2024 | 1,140.00 | 1,218.00 | 1,137.00 | 1,190.00 | 1,188.20 | 3,284,900 |
| Jan 22, 2024 | 1,031.00 | 1,100.00 | 1,025.00 | 1,098.00 | 1,096.34 | 1,327,000 |
| Jan 19, 2024 | 1,053.00 | 1,071.00 | 1,035.00 | 1,038.00 | 1,036.43 | 1,563,600 |
| Jan 18, 2024 | 1,110.00 | 1,116.00 | 1,049.00 | 1,059.00 | 1,057.40 | 1,691,800 |
| Jan 17, 2024 | 1,152.00 | 1,166.00 | 1,123.00 | 1,123.00 | 1,121.30 | 672,700 |
| Jan 16, 2024 | 1,174.00 | 1,187.00 | 1,132.00 | 1,155.00 | 1,153.25 | 653,300 |
| Jan 15, 2024 | 1,174.00 | 1,175.00 | 1,132.00 | 1,137.00 | 1,135.28 | 253,700 |
| Jan 12, 2024 | 1,134.00 | 1,156.00 | 1,120.00 | 1,150.00 | 1,148.26 | 781,800 |
| Jan 11, 2024 | 1,160.00 | 1,162.00 | 1,126.00 | 1,131.00 | 1,129.29 | 783,200 |
| Jan 10, 2024 | 1,140.00 | 1,169.00 | 1,123.00 | 1,146.00 | 1,144.27 | 839,900 |
| Jan 9, 2024 | 1,181.00 | 1,191.00 | 1,146.00 | 1,155.00 | 1,153.25 | 924,600 |
| Jan 5, 2024 | 1,232.00 | 1,233.00 | 1,166.00 | 1,171.00 | 1,169.23 | 976,900 |
| Jan 4, 2024 | 1,249.00 | 1,249.00 | 1,213.00 | 1,232.00 | 1,230.14 | 584,200 |
| Dec 29, 2023 | 1,286.00 | 1,303.00 | 1,254.00 | 1,268.00 | 1,266.08 | 499,600 |
| Dec 28, 2023 | 1,250.00 | 1,278.00 | 1,227.00 | 1,277.00 | 1,275.07 | 549,000 |
| Dec 27, 2023 | 1,199.00 | 1,247.00 | 1,193.00 | 1,237.00 | 1,235.13 | 657,200 |
| Dec 26, 2023 | 1,170.00 | 1,204.00 | 1,170.00 | 1,177.00 | 1,175.22 | 480,300 |
| Dec 25, 2023 | 1,199.00 | 1,203.00 | 1,167.00 | 1,171.00 | 1,169.23 | 349,900 |
| Dec 22, 2023 | 1,182.00 | 1,207.00 | 1,178.00 | 1,189.00 | 1,187.20 | 516,700 |
| Dec 21, 2023 | 1,202.00 | 1,211.00 | 1,182.00 | 1,186.00 | 1,184.20 | 660,900 |
| Dec 20, 2023 | 1,215.00 | 1,268.00 | 1,202.00 | 1,224.00 | 1,222.15 | 931,400 |
| Dec 19, 2023 | 1,200.00 | 1,239.00 | 1,196.00 | 1,209.00 | 1,207.17 | 962,500 |
| Dec 18, 2023 | 1,246.00 | 1,263.00 | 1,198.00 | 1,206.00 | 1,204.17 | 857,200 |
| Dec 15, 2023 | 1,220.00 | 1,279.00 | 1,212.00 | 1,254.00 | 1,252.10 | 1,625,500 |
| Dec 14, 2023 | 1,380.00 | 1,398.00 | 1,341.00 | 1,351.00 | 1,348.95 | 1,306,500 |
| Dec 13, 2023 | 1,312.00 | 1,363.00 | 1,311.00 | 1,331.00 | 1,328.99 | 644,800 |
| Dec 12, 2023 | 1,334.00 | 1,344.00 | 1,312.00 | 1,313.00 | 1,311.01 | 424,700 |
| Dec 11, 2023 | 1,315.00 | 1,321.00 | 1,297.00 | 1,312.00 | 1,310.01 | 391,300 |
| Dec 8, 2023 | 1,311.00 | 1,326.00 | 1,289.00 | 1,312.00 | 1,310.01 | 514,500 |
| Dec 7, 2023 | 1,352.00 | 1,370.00 | 1,333.00 | 1,333.00 | 1,330.98 | 319,600 |
| Dec 6, 2023 | 1,346.00 | 1,384.00 | 1,344.00 | 1,382.00 | 1,379.91 | 367,500 |
| Dec 5, 2023 | 1,401.00 | 1,421.00 | 1,351.00 | 1,351.00 | 1,348.95 | 366,800 |
| Dec 4, 2023 | 1,400.00 | 1,426.00 | 1,398.00 | 1,404.00 | 1,401.87 | 259,000 |
| Dec 1, 2023 | 1,392.00 | 1,410.00 | 1,376.00 | 1,393.00 | 1,390.89 | 572,700 |
| Nov 30, 2023 | 1,460.00 | 1,461.00 | 1,427.00 | 1,430.00 | 1,427.84 | 359,300 |
| Nov 29, 2023 | 1,429.00 | 1,480.00 | 1,425.00 | 1,467.00 | 1,464.78 | 390,200 |
| Nov 28, 2023 | 1,439.00 | 1,441.00 | 1,420.00 | 1,424.00 | 1,421.84 | 201,500 |
| Nov 27, 2023 | 1,455.00 | 1,466.00 | 1,438.00 | 1,446.00 | 1,443.81 | 184,200 |
| Nov 24, 2023 | 1,430.00 | 1,478.00 | 1,423.00 | 1,454.00 | 1,451.80 | 339,900 |
| Nov 22, 2023 | 1,417.00 | 1,461.00 | 1,402.00 | 1,448.00 | 1,445.81 | 602,800 |
| Nov 21, 2023 | 1,396.00 | 1,418.00 | 1,379.00 | 1,418.00 | 1,415.85 | 348,200 |
| Nov 20, 2023 | 1,356.00 | 1,400.00 | 1,340.00 | 1,381.00 | 1,378.91 | 553,600 |
| Nov 17, 2023 | 1,370.00 | 1,374.00 | 1,341.00 | 1,357.00 | 1,354.95 | 373,300 |
| Nov 16, 2023 | 1,379.00 | 1,397.00 | 1,374.00 | 1,375.00 | 1,372.92 | 304,100 |
| Nov 15, 2023 | 1,424.00 | 1,430.00 | 1,387.00 | 1,391.00 | 1,388.89 | 808,200 |
| Nov 14, 2023 | 1,365.00 | 1,377.00 | 1,336.00 | 1,364.00 | 1,361.94 | 539,200 |
| Nov 13, 2023 | 1,405.00 | 1,420.00 | 1,367.00 | 1,370.00 | 1,367.93 | 357,400 |
| Nov 10, 2023 | 1,383.00 | 1,413.00 | 1,377.00 | 1,397.00 | 1,394.89 | 475,100 |
| Nov 9, 2023 | 1,408.00 | 1,427.00 | 1,374.00 | 1,415.00 | 1,412.86 | 668,700 |
| Nov 8, 2023 | 1,399.00 | 1,426.00 | 1,392.00 | 1,414.00 | 1,411.86 | 701,800 |
| Nov 7, 2023 | 1,351.00 | 1,408.00 | 1,351.00 | 1,393.00 | 1,390.89 | 705,600 |
| Nov 6, 2023 | 1,330.00 | 1,385.00 | 1,322.00 | 1,381.00 | 1,378.91 | 1,250,600 |
| Nov 2, 2023 | 1,242.00 | 1,294.00 | 1,226.00 | 1,289.00 | 1,287.05 | 648,700 |
| Nov 1, 2023 | 1,278.00 | 1,278.00 | 1,227.00 | 1,229.00 | 1,227.14 | 664,300 |
Related Tickers
VIN.WA Gielda Praw Majatkowych Vindexus Spolka Akcyjna
9.80
0.00%
DLHC DLH Holdings Corp.
8.02
-0.99%
EDAC.MI EdiliziAcrobatica S.p.A.
8.20
-4.65%
KUT.V RediShred Capital Corp.
4.3800
+1.15%
RBA RB Global, Inc.
85.10
+0.42%
TISI Team, Inc.
17.08
-13.78%
MAD.AX Mader Group Limited
6.21
+2.31%