Tokyo - Delayed Quote JPY
Global Security Experts Inc. (4417.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 | 5,800.00 | 5,840.00 | 5,620.00 | 5,640.00 | 5,640.00 | 24,300 |
| Oct 18, 2024 | 5,620.00 | 5,700.00 | 5,530.00 | 5,530.00 | 5,530.00 | 12,200 |
| Oct 17, 2024 | 5,760.00 | 5,760.00 | 5,600.00 | 5,610.00 | 5,610.00 | 17,900 |
| Oct 16, 2024 | 5,730.00 | 5,870.00 | 5,670.00 | 5,770.00 | 5,770.00 | 27,800 |
| Oct 15, 2024 | 6,000.00 | 6,000.00 | 5,830.00 | 5,830.00 | 5,830.00 | 21,300 |
| Oct 11, 2024 | 5,970.00 | 6,040.00 | 5,900.00 | 5,930.00 | 5,930.00 | 14,400 |
| Oct 10, 2024 | 6,050.00 | 6,150.00 | 5,940.00 | 5,970.00 | 5,970.00 | 32,600 |
| Oct 9, 2024 | 6,090.00 | 6,170.00 | 6,020.00 | 6,050.00 | 6,050.00 | 25,900 |
| Oct 8, 2024 | 6,090.00 | 6,120.00 | 6,020.00 | 6,050.00 | 6,050.00 | 30,200 |
| Oct 7, 2024 | 6,370.00 | 6,470.00 | 6,090.00 | 6,090.00 | 6,090.00 | 37,700 |
| Oct 4, 2024 | 6,220.00 | 6,500.00 | 6,220.00 | 6,230.00 | 6,230.00 | 28,600 |
| Oct 3, 2024 | 6,290.00 | 6,390.00 | 6,080.00 | 6,150.00 | 6,150.00 | 40,900 |
| Oct 2, 2024 | 6,380.00 | 6,490.00 | 6,000.00 | 6,010.00 | 6,010.00 | 61,300 |
| Oct 1, 2024 | 6,610.00 | 6,630.00 | 6,430.00 | 6,480.00 | 6,480.00 | 19,300 |
| Sep 30, 2024 | 6,530.00 | 6,760.00 | 6,530.00 | 6,600.00 | 6,600.00 | 53,500 |
| Sep 27, 2024 | 20.85 Dividend | |||||
| Sep 27, 2024 | 6,700.00 | 6,890.00 | 6,700.00 | 6,830.00 | 6,830.00 | 69,100 |
| Sep 26, 2024 | 6,620.00 | 6,690.00 | 6,470.00 | 6,640.00 | 6,619.15 | 43,300 |
| Sep 25, 2024 | 6,210.00 | 6,670.00 | 6,200.00 | 6,580.00 | 6,559.34 | 52,400 |
| Sep 24, 2024 | 6,410.00 | 6,410.00 | 6,170.00 | 6,170.00 | 6,150.63 | 46,300 |
| Sep 20, 2024 | 6,280.00 | 6,450.00 | 6,260.00 | 6,410.00 | 6,389.87 | 38,800 |
| Sep 19, 2024 | 6,290.00 | 6,300.00 | 6,130.00 | 6,280.00 | 6,260.28 | 34,300 |
| Sep 18, 2024 | 6,300.00 | 6,390.00 | 6,090.00 | 6,190.00 | 6,170.56 | 46,400 |
| Sep 17, 2024 | 6,300.00 | 6,400.00 | 6,060.00 | 6,250.00 | 6,230.38 | 47,300 |
| Sep 13, 2024 | 6,400.00 | 6,500.00 | 6,180.00 | 6,290.00 | 6,270.25 | 46,400 |
| Sep 12, 2024 | 6,040.00 | 6,450.00 | 5,990.00 | 6,400.00 | 6,379.90 | 100,200 |
| Sep 11, 2024 | 6,200.00 | 6,260.00 | 5,790.00 | 5,840.00 | 5,821.66 | 66,900 |
| Sep 10, 2024 | 6,130.00 | 6,250.00 | 6,000.00 | 6,000.00 | 5,981.16 | 46,000 |
| Sep 9, 2024 | 5,770.00 | 6,090.00 | 5,750.00 | 6,010.00 | 5,991.13 | 59,200 |
| Sep 6, 2024 | 6,020.00 | 6,120.00 | 5,850.00 | 5,990.00 | 5,971.19 | 63,100 |
| Sep 5, 2024 | 6,240.00 | 6,440.00 | 6,040.00 | 6,040.00 | 6,021.03 | 81,700 |
| Sep 4, 2024 | 6,340.00 | 6,650.00 | 6,280.00 | 6,400.00 | 6,379.90 | 67,000 |
| Sep 3, 2024 | 6,250.00 | 6,530.00 | 6,180.00 | 6,470.00 | 6,449.68 | 45,600 |
| Sep 2, 2024 | 6,490.00 | 6,500.00 | 6,330.00 | 6,330.00 | 6,310.12 | 63,500 |
| Aug 30, 2024 | 6,300.00 | 6,710.00 | 6,180.00 | 6,690.00 | 6,668.99 | 80,700 |
| Aug 29, 2024 | 6,260.00 | 6,370.00 | 6,200.00 | 6,300.00 | 6,280.22 | 68,900 |
| Aug 28, 2024 | 5,920.00 | 6,400.00 | 5,910.00 | 6,400.00 | 6,379.90 | 59,300 |
| Aug 27, 2024 | 5,960.00 | 6,020.00 | 5,880.00 | 6,020.00 | 6,001.10 | 28,500 |
| Aug 26, 2024 | 5,580.00 | 6,040.00 | 5,550.00 | 6,040.00 | 6,021.03 | 96,100 |
| Aug 23, 2024 | 5,370.00 | 5,600.00 | 5,350.00 | 5,550.00 | 5,532.57 | 18,200 |
| Aug 22, 2024 | 5,610.00 | 5,650.00 | 5,390.00 | 5,470.00 | 5,452.82 | 41,000 |
| Aug 21, 2024 | 5,680.00 | 5,720.00 | 5,530.00 | 5,610.00 | 5,592.38 | 19,900 |
| Aug 20, 2024 | 5,660.00 | 5,770.00 | 5,620.00 | 5,710.00 | 5,692.07 | 28,400 |
| Aug 19, 2024 | 5,390.00 | 5,650.00 | 5,300.00 | 5,560.00 | 5,542.54 | 38,000 |
| Aug 16, 2024 | 5,310.00 | 5,400.00 | 5,260.00 | 5,390.00 | 5,373.08 | 28,200 |
| Aug 15, 2024 | 5,840.00 | 5,840.00 | 5,200.00 | 5,220.00 | 5,203.61 | 48,700 |
| Aug 14, 2024 | 5,080.00 | 5,120.00 | 4,950.00 | 5,040.00 | 5,024.17 | 19,600 |
| Aug 13, 2024 | 5,000.00 | 5,070.00 | 4,965.00 | 5,010.00 | 4,994.27 | 17,200 |
| Aug 9, 2024 | 4,760.00 | 5,070.00 | 4,760.00 | 4,985.00 | 4,969.35 | 38,600 |
| Aug 8, 2024 | 4,550.00 | 4,790.00 | 4,550.00 | 4,730.00 | 4,715.15 | 29,400 |
| Aug 7, 2024 | 4,610.00 | 4,850.00 | 4,610.00 | 4,665.00 | 4,650.35 | 50,300 |
| Aug 6, 2024 | 4,740.00 | 4,750.00 | 4,700.00 | 4,750.00 | 4,735.08 | 17,500 |
| Aug 5, 2024 | 4,430.00 | 4,900.00 | 4,050.00 | 4,050.00 | 4,037.28 | 130,900 |
| Aug 2, 2024 | 4,775.00 | 4,775.00 | 4,610.00 | 4,630.00 | 4,615.46 | 92,700 |
| Aug 1, 2024 | 5,260.00 | 5,260.00 | 4,880.00 | 4,985.00 | 4,969.35 | 116,100 |
| Jul 31, 2024 | 5,000.00 | 5,620.00 | 5,000.00 | 5,490.00 | 5,472.76 | 134,500 |
| Jul 30, 2024 | 5,170.00 | 5,230.00 | 5,030.00 | 5,190.00 | 5,173.70 | 43,900 |
| Jul 29, 2024 | 5,170.00 | 5,190.00 | 5,080.00 | 5,170.00 | 5,153.77 | 33,900 |
| Jul 26, 2024 | 5,200.00 | 5,250.00 | 5,040.00 | 5,050.00 | 5,034.14 | 42,900 |
| Jul 25, 2024 | 5,240.00 | 5,370.00 | 5,160.00 | 5,160.00 | 5,143.80 | 52,500 |
| Jul 24, 2024 | 5,800.00 | 5,830.00 | 5,440.00 | 5,440.00 | 5,422.92 | 74,300 |
| Jul 23, 2024 | 5,560.00 | 5,900.00 | 5,560.00 | 5,840.00 | 5,821.66 | 50,800 |
| Jul 22, 2024 | 5,860.00 | 5,860.00 | 5,510.00 | 5,510.00 | 5,492.70 | 37,300 |
| Jul 19, 2024 | 5,840.00 | 5,990.00 | 5,790.00 | 5,800.00 | 5,781.79 | 34,400 |
| Jul 18, 2024 | 6,020.00 | 6,290.00 | 5,850.00 | 5,900.00 | 5,881.47 | 80,300 |
| Jul 17, 2024 | 5,700.00 | 6,060.00 | 5,660.00 | 6,060.00 | 6,040.97 | 70,200 |
| Jul 16, 2024 | 5,840.00 | 5,840.00 | 5,650.00 | 5,690.00 | 5,672.13 | 26,200 |
| Jul 12, 2024 | 5,310.00 | 5,890.00 | 5,310.00 | 5,770.00 | 5,751.88 | 81,000 |
| Jul 11, 2024 | 5,390.00 | 5,410.00 | 5,220.00 | 5,310.00 | 5,293.33 | 35,300 |
| Jul 10, 2024 | 5,590.00 | 5,590.00 | 5,280.00 | 5,360.00 | 5,343.17 | 58,800 |
| Jul 9, 2024 | 5,760.00 | 5,770.00 | 5,590.00 | 5,590.00 | 5,572.45 | 40,900 |
| Jul 8, 2024 | 5,770.00 | 5,940.00 | 5,620.00 | 5,860.00 | 5,841.60 | 58,800 |
| Jul 5, 2024 | 5,640.00 | 5,720.00 | 5,530.00 | 5,680.00 | 5,662.16 | 32,300 |
| Jul 4, 2024 | 5,950.00 | 5,960.00 | 5,620.00 | 5,620.00 | 5,602.35 | 52,600 |
| Jul 3, 2024 | 5,820.00 | 6,000.00 | 5,720.00 | 5,850.00 | 5,831.63 | 61,600 |
| Jul 2, 2024 | 6,000.00 | 6,040.00 | 5,680.00 | 5,790.00 | 5,771.82 | 62,200 |
| Jul 1, 2024 | 6,040.00 | 6,060.00 | 5,880.00 | 5,930.00 | 5,911.38 | 65,800 |
| Jun 28, 2024 | 6,010.00 | 6,080.00 | 5,850.00 | 5,940.00 | 5,921.35 | 79,200 |
| Jun 27, 2024 | 5,910.00 | 6,000.00 | 5,850.00 | 5,910.00 | 5,891.44 | 45,200 |
| Jun 26, 2024 | 5,900.00 | 6,040.00 | 5,790.00 | 5,900.00 | 5,881.47 | 81,300 |
| Jun 25, 2024 | 5,550.00 | 5,940.00 | 5,530.00 | 5,760.00 | 5,741.91 | 80,400 |
| Jun 24, 2024 | 5,280.00 | 5,550.00 | 5,250.00 | 5,500.00 | 5,482.73 | 46,300 |
| Jun 21, 2024 | 5,350.00 | 5,350.00 | 5,120.00 | 5,120.00 | 5,103.92 | 21,300 |
| Jun 20, 2024 | 5,300.00 | 5,380.00 | 5,270.00 | 5,330.00 | 5,313.26 | 10,500 |
| Jun 19, 2024 | 5,380.00 | 5,380.00 | 5,250.00 | 5,260.00 | 5,243.48 | 16,200 |
| Jun 18, 2024 | 5,270.00 | 5,360.00 | 5,260.00 | 5,310.00 | 5,293.33 | 8,900 |
| Jun 17, 2024 | 5,350.00 | 5,350.00 | 5,200.00 | 5,280.00 | 5,263.42 | 19,500 |
| Jun 14, 2024 | 5,240.00 | 5,350.00 | 5,240.00 | 5,320.00 | 5,303.29 | 16,300 |
| Jun 13, 2024 | 5,360.00 | 5,360.00 | 5,230.00 | 5,260.00 | 5,243.48 | 45,100 |
| Jun 12, 2024 | 5,410.00 | 5,490.00 | 5,380.00 | 5,410.00 | 5,393.01 | 17,300 |
| Jun 11, 2024 | 5,560.00 | 5,560.00 | 5,360.00 | 5,410.00 | 5,393.01 | 45,300 |
| Jun 10, 2024 | 5,590.00 | 5,590.00 | 5,450.00 | 5,540.00 | 5,522.60 | 27,500 |
| Jun 7, 2024 | 5,580.00 | 5,650.00 | 5,540.00 | 5,580.00 | 5,562.48 | 14,700 |
| Jun 6, 2024 | 5,610.00 | 5,690.00 | 5,580.00 | 5,610.00 | 5,592.38 | 19,500 |
| Jun 5, 2024 | 5,620.00 | 5,740.00 | 5,590.00 | 5,690.00 | 5,672.13 | 29,100 |
| Jun 4, 2024 | 5,590.00 | 5,680.00 | 5,480.00 | 5,620.00 | 5,602.35 | 26,700 |
| Jun 3, 2024 | 5,480.00 | 5,640.00 | 5,440.00 | 5,590.00 | 5,572.45 | 54,700 |
| May 31, 2024 | 5,220.00 | 5,430.00 | 5,210.00 | 5,420.00 | 5,402.98 | 54,200 |
| May 30, 2024 | 4,865.00 | 5,200.00 | 4,865.00 | 5,140.00 | 5,123.86 | 48,800 |
| May 29, 2024 | 5,060.00 | 5,080.00 | 4,930.00 | 4,960.00 | 4,944.43 | 29,700 |
| May 28, 2024 | 5,100.00 | 5,160.00 | 5,020.00 | 5,030.00 | 5,014.21 | 16,200 |
| May 27, 2024 | 5,070.00 | 5,140.00 | 5,030.00 | 5,140.00 | 5,123.86 | 16,600 |
| May 24, 2024 | 5,110.00 | 5,330.00 | 5,100.00 | 5,110.00 | 5,093.95 | 79,100 |
| May 23, 2024 | 5,100.00 | 5,100.00 | 4,955.00 | 5,010.00 | 4,994.27 | 27,200 |
| May 22, 2024 | 4,865.00 | 5,110.00 | 4,865.00 | 5,100.00 | 5,083.99 | 46,000 |
| May 21, 2024 | 4,905.00 | 4,940.00 | 4,870.00 | 4,890.00 | 4,874.65 | 19,400 |
| May 20, 2024 | 4,920.00 | 5,030.00 | 4,890.00 | 4,955.00 | 4,939.44 | 23,500 |
| May 17, 2024 | 5,080.00 | 5,080.00 | 4,925.00 | 4,975.00 | 4,959.38 | 41,300 |
| May 16, 2024 | 4,935.00 | 5,080.00 | 4,905.00 | 5,080.00 | 5,064.05 | 39,700 |
| May 15, 2024 | 4,950.00 | 4,995.00 | 4,865.00 | 4,910.00 | 4,894.58 | 45,400 |
| May 14, 2024 | 4,785.00 | 4,955.00 | 4,785.00 | 4,945.00 | 4,929.47 | 41,900 |
| May 13, 2024 | 4,750.00 | 4,770.00 | 4,665.00 | 4,760.00 | 4,745.05 | 24,100 |
| May 10, 2024 | 4,655.00 | 4,785.00 | 4,645.00 | 4,725.00 | 4,710.16 | 34,000 |
| May 9, 2024 | 4,700.00 | 4,760.00 | 4,625.00 | 4,630.00 | 4,615.46 | 25,100 |
| May 8, 2024 | 4,630.00 | 4,825.00 | 4,620.00 | 4,675.00 | 4,660.32 | 54,400 |
| May 7, 2024 | 4,600.00 | 4,785.00 | 4,600.00 | 4,610.00 | 4,595.52 | 50,800 |
| May 2, 2024 | 4,335.00 | 4,465.00 | 4,275.00 | 4,415.00 | 4,401.14 | 36,300 |
| May 1, 2024 | 4,440.00 | 4,440.00 | 4,250.00 | 4,275.00 | 4,261.58 | 63,700 |
| Apr 30, 2024 | 4,530.00 | 4,550.00 | 4,335.00 | 4,470.00 | 4,455.96 | 83,400 |
| Apr 26, 2024 | 4,650.00 | 4,655.00 | 4,370.00 | 4,405.00 | 4,391.17 | 125,100 |
| Apr 25, 2024 | 4,620.00 | 4,700.00 | 4,570.00 | 4,580.00 | 4,565.62 | 34,500 |
| Apr 24, 2024 | 4,840.00 | 4,865.00 | 4,565.00 | 4,655.00 | 4,640.38 | 105,700 |
| Apr 23, 2024 | 4,890.00 | 4,935.00 | 4,770.00 | 4,840.00 | 4,824.80 | 57,800 |
| Apr 22, 2024 | 4,515.00 | 4,790.00 | 4,480.00 | 4,790.00 | 4,774.96 | 39,600 |
| Apr 19, 2024 | 4,660.00 | 4,675.00 | 4,450.00 | 4,500.00 | 4,485.87 | 52,800 |
| Apr 18, 2024 | 4,465.00 | 4,735.00 | 4,435.00 | 4,680.00 | 4,665.30 | 45,400 |
| Apr 17, 2024 | 4,605.00 | 4,650.00 | 4,550.00 | 4,555.00 | 4,540.70 | 31,100 |
| Apr 16, 2024 | 4,745.00 | 4,760.00 | 4,610.00 | 4,640.00 | 4,625.43 | 54,100 |
| Apr 15, 2024 | 5,020.00 | 5,020.00 | 4,810.00 | 4,815.00 | 4,799.88 | 38,600 |
| Apr 12, 2024 | 4,990.00 | 4,990.00 | 4,900.00 | 4,915.00 | 4,899.57 | 22,600 |
| Apr 11, 2024 | 4,955.00 | 4,970.00 | 4,915.00 | 4,940.00 | 4,924.49 | 23,100 |
| Apr 10, 2024 | 5,040.00 | 5,130.00 | 5,010.00 | 5,020.00 | 5,004.24 | 14,400 |
| Apr 9, 2024 | 4,980.00 | 5,150.00 | 4,950.00 | 5,010.00 | 4,994.27 | 22,700 |
| Apr 8, 2024 | 4,955.00 | 5,020.00 | 4,920.00 | 4,980.00 | 4,964.36 | 23,000 |
| Apr 5, 2024 | 4,900.00 | 5,000.00 | 4,860.00 | 4,905.00 | 4,889.60 | 38,400 |
| Apr 4, 2024 | 5,140.00 | 5,180.00 | 4,900.00 | 5,030.00 | 5,014.21 | 50,100 |
| Apr 3, 2024 | 5,060.00 | 5,160.00 | 5,010.00 | 5,080.00 | 5,064.05 | 48,800 |
| Apr 2, 2024 | 5,230.00 | 5,240.00 | 5,140.00 | 5,190.00 | 5,173.70 | 29,400 |
| Apr 1, 2024 | 5,510.00 | 5,520.00 | 5,250.00 | 5,250.00 | 5,233.51 | 57,500 |
| Mar 29, 2024 | 5,560.00 | 5,700.00 | 5,530.00 | 5,590.00 | 5,572.45 | 25,000 |
| Mar 28, 2024 | 26.21 Dividend | |||||
| Mar 28, 2024 | 5,650.00 | 5,740.00 | 5,560.00 | 5,560.00 | 5,542.54 | 30,300 |
| Mar 27, 2024 | 5,800.00 | 5,800.00 | 5,610.00 | 5,610.00 | 5,566.26 | 35,200 |
| Mar 26, 2024 | 5,570.00 | 5,820.00 | 5,570.00 | 5,750.00 | 5,705.17 | 48,500 |
| Mar 25, 2024 | 5,510.00 | 5,690.00 | 5,510.00 | 5,570.00 | 5,526.57 | 44,800 |
| Mar 22, 2024 | 5,550.00 | 5,550.00 | 5,390.00 | 5,450.00 | 5,407.50 | 29,500 |
| Mar 21, 2024 | 5,550.00 | 5,600.00 | 5,430.00 | 5,500.00 | 5,457.11 | 32,800 |
| Mar 19, 2024 | 5,490.00 | 5,570.00 | 5,420.00 | 5,540.00 | 5,496.80 | 22,500 |
| Mar 18, 2024 | 5,430.00 | 5,550.00 | 5,370.00 | 5,480.00 | 5,437.27 | 24,300 |
| Mar 15, 2024 | 5,190.00 | 5,380.00 | 5,150.00 | 5,330.00 | 5,288.44 | 28,500 |
| Mar 14, 2024 | 5,380.00 | 5,380.00 | 5,170.00 | 5,240.00 | 5,199.14 | 44,200 |
| Mar 13, 2024 | 5,610.00 | 5,610.00 | 5,380.00 | 5,400.00 | 5,357.89 | 33,700 |
| Mar 12, 2024 | 5,440.00 | 5,590.00 | 5,400.00 | 5,580.00 | 5,536.49 | 24,600 |
| Mar 11, 2024 | 5,400.00 | 5,490.00 | 5,360.00 | 5,450.00 | 5,407.50 | 32,100 |
| Mar 8, 2024 | 5,520.00 | 5,680.00 | 5,520.00 | 5,530.00 | 5,486.88 | 45,400 |
| Mar 7, 2024 | 5,870.00 | 5,880.00 | 5,620.00 | 5,620.00 | 5,576.18 | 60,600 |
| Mar 6, 2024 | 5,680.00 | 6,000.00 | 5,610.00 | 5,900.00 | 5,854.00 | 53,000 |
| Mar 5, 2024 | 5,780.00 | 5,830.00 | 5,620.00 | 5,720.00 | 5,675.40 | 46,800 |
| Mar 4, 2024 | 5,640.00 | 5,920.00 | 5,590.00 | 5,820.00 | 5,774.62 | 72,000 |
| Mar 1, 2024 | 5,580.00 | 5,650.00 | 5,470.00 | 5,520.00 | 5,476.96 | 54,100 |
| Feb 29, 2024 | 5,700.00 | 5,700.00 | 5,540.00 | 5,590.00 | 5,546.41 | 56,900 |
| Feb 28, 2024 | 5,910.00 | 5,990.00 | 5,720.00 | 5,720.00 | 5,675.40 | 62,000 |
| Feb 27, 2024 | 5,760.00 | 5,900.00 | 5,710.00 | 5,900.00 | 5,854.00 | 71,700 |
| Feb 26, 2024 | 5,400.00 | 5,750.00 | 5,400.00 | 5,680.00 | 5,635.71 | 70,400 |
| Feb 22, 2024 | 5,630.00 | 5,640.00 | 5,330.00 | 5,400.00 | 5,357.89 | 61,200 |
| Feb 21, 2024 | 5,500.00 | 5,560.00 | 5,400.00 | 5,450.00 | 5,407.50 | 56,200 |
| Feb 20, 2024 | 5,420.00 | 5,800.00 | 5,400.00 | 5,620.00 | 5,576.18 | 127,100 |
| Feb 19, 2024 | 5,260.00 | 5,360.00 | 5,150.00 | 5,320.00 | 5,278.52 | 83,300 |
| Feb 16, 2024 | 4,965.00 | 5,210.00 | 4,940.00 | 5,170.00 | 5,129.69 | 54,800 |
| Feb 15, 2024 | 5,080.00 | 5,090.00 | 4,970.00 | 4,970.00 | 4,931.25 | 26,500 |
| Feb 14, 2024 | 4,960.00 | 5,040.00 | 4,925.00 | 5,040.00 | 5,000.70 | 30,400 |
| Feb 13, 2024 | 5,100.00 | 5,110.00 | 4,965.00 | 4,980.00 | 4,941.17 | 39,600 |
| Feb 9, 2024 | 4,985.00 | 5,210.00 | 4,980.00 | 5,060.00 | 5,020.55 | 62,400 |
| Feb 8, 2024 | 4,960.00 | 5,020.00 | 4,915.00 | 4,980.00 | 4,941.17 | 40,700 |
| Feb 7, 2024 | 4,910.00 | 5,000.00 | 4,885.00 | 4,945.00 | 4,906.44 | 37,100 |
| Feb 6, 2024 | 5,000.00 | 5,010.00 | 4,905.00 | 4,930.00 | 4,891.56 | 53,800 |
| Feb 5, 2024 | 5,050.00 | 5,100.00 | 4,995.00 | 5,010.00 | 4,970.94 | 48,100 |
| Feb 2, 2024 | 5,240.00 | 5,310.00 | 4,995.00 | 4,995.00 | 4,956.05 | 117,700 |
| Feb 1, 2024 | 5,090.00 | 5,340.00 | 5,040.00 | 5,300.00 | 5,258.67 | 130,700 |
| Jan 31, 2024 | 4,940.00 | 5,080.00 | 4,775.00 | 5,060.00 | 5,020.55 | 191,500 |
| Jan 30, 2024 | 5,170.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,159.45 | 155,000 |
| Jan 29, 2024 | 5,190.00 | 5,190.00 | 4,980.00 | 5,030.00 | 4,990.78 | 47,000 |
| Jan 26, 2024 | 5,100.00 | 5,180.00 | 5,060.00 | 5,150.00 | 5,109.84 | 35,700 |
| Jan 25, 2024 | 5,090.00 | 5,170.00 | 4,945.00 | 5,110.00 | 5,070.16 | 86,900 |
| Jan 24, 2024 | 5,250.00 | 5,330.00 | 5,130.00 | 5,150.00 | 5,109.84 | 70,600 |
| Jan 23, 2024 | 5,190.00 | 5,290.00 | 5,040.00 | 5,190.00 | 5,149.53 | 117,000 |
| Jan 22, 2024 | 4,770.00 | 5,220.00 | 4,745.00 | 5,210.00 | 5,169.38 | 319,800 |
| Jan 19, 2024 | 4,525.00 | 4,645.00 | 4,515.00 | 4,520.00 | 4,484.76 | 31,800 |
| Jan 18, 2024 | 4,575.00 | 4,585.00 | 4,450.00 | 4,510.00 | 4,474.83 | 41,200 |
| Jan 17, 2024 | 4,735.00 | 4,735.00 | 4,580.00 | 4,580.00 | 4,544.29 | 37,600 |
| Jan 16, 2024 | 4,770.00 | 4,910.00 | 4,710.00 | 4,735.00 | 4,698.08 | 43,600 |
| Jan 15, 2024 | 4,770.00 | 4,805.00 | 4,765.00 | 4,785.00 | 4,747.69 | 9,100 |
| Jan 12, 2024 | 4,630.00 | 4,760.00 | 4,565.00 | 4,735.00 | 4,698.08 | 37,900 |
| Jan 11, 2024 | 4,650.00 | 4,650.00 | 4,575.00 | 4,640.00 | 4,603.82 | 26,300 |
| Jan 10, 2024 | 4,610.00 | 4,630.00 | 4,575.00 | 4,580.00 | 4,544.29 | 21,900 |
| Jan 9, 2024 | 4,630.00 | 4,695.00 | 4,560.00 | 4,650.00 | 4,613.74 | 38,700 |
| Jan 5, 2024 | 4,615.00 | 4,625.00 | 4,525.00 | 4,560.00 | 4,524.44 | 47,700 |
| Jan 4, 2024 | 4,650.00 | 4,780.00 | 4,625.00 | 4,645.00 | 4,608.78 | 38,400 |
| Dec 29, 2023 | 4,880.00 | 4,900.00 | 4,760.00 | 4,790.00 | 4,752.65 | 51,600 |
| Dec 28, 2023 | 4,735.00 | 4,890.00 | 4,655.00 | 4,855.00 | 4,817.14 | 70,300 |
| Dec 27, 2023 | 4,605.00 | 4,765.00 | 4,580.00 | 4,735.00 | 4,698.08 | 76,400 |
| Dec 26, 2023 | 4,310.00 | 4,565.00 | 4,310.00 | 4,500.00 | 4,464.91 | 74,500 |
| Dec 25, 2023 | 4,445.00 | 4,455.00 | 4,275.00 | 4,310.00 | 4,276.39 | 30,800 |
| Dec 22, 2023 | 4,485.00 | 4,520.00 | 4,405.00 | 4,405.00 | 4,370.65 | 22,600 |
| Dec 21, 2023 | 4,270.00 | 4,525.00 | 4,250.00 | 4,485.00 | 4,450.03 | 62,300 |
| Dec 20, 2023 | 4,430.00 | 4,500.00 | 4,320.00 | 4,340.00 | 4,306.16 | 46,100 |
| Dec 19, 2023 | 4,240.00 | 4,375.00 | 4,240.00 | 4,375.00 | 4,340.89 | 32,600 |
| Dec 18, 2023 | 4,175.00 | 4,285.00 | 4,165.00 | 4,280.00 | 4,246.63 | 27,300 |
| Dec 15, 2023 | 4,165.00 | 4,305.00 | 4,165.00 | 4,215.00 | 4,182.13 | 30,400 |
| Dec 14, 2023 | 4,320.00 | 4,440.00 | 4,135.00 | 4,175.00 | 4,142.45 | 64,200 |
| Dec 13, 2023 | 4,305.00 | 4,390.00 | 4,255.00 | 4,300.00 | 4,266.47 | 27,300 |
| Dec 12, 2023 | 4,525.00 | 4,550.00 | 4,250.00 | 4,360.00 | 4,326.00 | 82,600 |
| Dec 11, 2023 | 4,585.00 | 4,620.00 | 4,375.00 | 4,435.00 | 4,400.42 | 62,600 |
| Dec 8, 2023 | 4,655.00 | 4,685.00 | 4,530.00 | 4,535.00 | 4,499.64 | 37,700 |
| Dec 7, 2023 | 4,560.00 | 4,700.00 | 4,560.00 | 4,655.00 | 4,618.70 | 41,600 |
| Dec 6, 2023 | 4,650.00 | 4,700.00 | 4,540.00 | 4,625.00 | 4,588.94 | 29,600 |
| Dec 5, 2023 | 4,665.00 | 4,670.00 | 4,560.00 | 4,600.00 | 4,564.13 | 46,300 |
| Dec 4, 2023 | 4,540.00 | 4,790.00 | 4,460.00 | 4,750.00 | 4,712.96 | 72,500 |
| Dec 1, 2023 | 4,645.00 | 4,650.00 | 4,505.00 | 4,505.00 | 4,469.87 | 39,500 |
| Nov 30, 2023 | 4,755.00 | 4,770.00 | 4,615.00 | 4,685.00 | 4,648.47 | 42,400 |
| Nov 29, 2023 | 4,655.00 | 4,835.00 | 4,655.00 | 4,745.00 | 4,708.00 | 31,400 |
| Nov 28, 2023 | 4,685.00 | 4,725.00 | 4,565.00 | 4,670.00 | 4,633.59 | 27,600 |
| Nov 27, 2023 | 4,860.00 | 4,875.00 | 4,685.00 | 4,685.00 | 4,648.47 | 55,400 |
| Nov 24, 2023 | 4,890.00 | 4,930.00 | 4,820.00 | 4,840.00 | 4,802.26 | 33,500 |
| Nov 22, 2023 | 4,875.00 | 5,090.00 | 4,815.00 | 4,890.00 | 4,851.87 | 125,700 |
| Nov 21, 2023 | 4,700.00 | 4,895.00 | 4,700.00 | 4,815.00 | 4,777.46 | 128,300 |
| Nov 20, 2023 | 4,370.00 | 4,620.00 | 4,320.00 | 4,585.00 | 4,549.25 | 61,900 |
| Nov 17, 2023 | 4,450.00 | 4,485.00 | 4,360.00 | 4,390.00 | 4,355.77 | 37,100 |
| Nov 16, 2023 | 4,575.00 | 4,655.00 | 4,480.00 | 4,520.00 | 4,484.76 | 53,900 |
| Nov 15, 2023 | 4,700.00 | 4,860.00 | 4,565.00 | 4,660.00 | 4,623.66 | 77,400 |
| Nov 14, 2023 | 4,660.00 | 4,670.00 | 4,480.00 | 4,540.00 | 4,504.60 | 56,600 |
| Nov 13, 2023 | 4,700.00 | 4,760.00 | 4,635.00 | 4,660.00 | 4,623.66 | 54,400 |
| Nov 10, 2023 | 4,680.00 | 4,715.00 | 4,515.00 | 4,615.00 | 4,579.02 | 56,400 |
| Nov 9, 2023 | 4,505.00 | 4,690.00 | 4,500.00 | 4,675.00 | 4,638.55 | 54,500 |
| Nov 8, 2023 | 4,550.00 | 4,650.00 | 4,470.00 | 4,490.00 | 4,454.99 | 81,900 |
| Nov 7, 2023 | 4,540.00 | 4,555.00 | 4,380.00 | 4,485.00 | 4,450.03 | 51,700 |
| Nov 6, 2023 | 4,440.00 | 4,580.00 | 4,395.00 | 4,520.00 | 4,484.76 | 94,900 |
| Nov 2, 2023 | 4,470.00 | 4,470.00 | 4,260.00 | 4,335.00 | 4,301.20 | 49,700 |
| Nov 1, 2023 | 4,420.00 | 4,525.00 | 4,280.00 | 4,350.00 | 4,316.08 | 72,600 |
| Oct 31, 2023 | 4,080.00 | 4,390.00 | 3,905.00 | 4,350.00 | 4,316.08 | 107,100 |
| Oct 30, 2023 | 4,130.00 | 4,350.00 | 4,100.00 | 4,345.00 | 4,311.12 | 83,800 |
| Oct 27, 2023 | 3,980.00 | 4,110.00 | 3,970.00 | 4,090.00 | 4,058.11 | 31,200 |
| Oct 26, 2023 | 4,095.00 | 4,150.00 | 3,980.00 | 3,995.00 | 3,963.85 | 57,200 |
| Oct 25, 2023 | 4,245.00 | 4,290.00 | 4,205.00 | 4,205.00 | 4,172.21 | 52,800 |
| Oct 24, 2023 | 3,930.00 | 4,130.00 | 3,795.00 | 4,130.00 | 4,097.80 | 48,900 |
| Oct 23, 2023 | 4,055.00 | 4,120.00 | 3,920.00 | 3,960.00 | 3,929.12 | 75,400 |
Related Tickers
688023.SS DBAPPSecurity Co., Ltd.
53.47
+2.28%
6659.T Media Links Co.,Ltd.
91.00
+3.41%
3854.T I'LL inc.
3,215.00
+0.63%
688152.SS Hunan Kylinsec Technology Co., Ltd.
59.56
+1.15%
5582.T GRID Inc.
3,695.00
+2.07%
5590.T NETSTARS Co.,Ltd.
1,160.00
+1.13%
2479.HK Tianju Dihe (Suzhou) Tech Co
70.200
-0.64%
301315.SZ Shanghai Wisdom Information Technology Co., Ltd.
47.96
+1.57%
4051.T GMO Financial Gate, Inc.
7,830.00
+1.82%
4419.T Finatext Holdings Ltd.
966.00
+0.63%