Tokyo - Delayed Quote JPY
Taiko Pharmaceutical Co.,Ltd. (4574.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 22, 2024 | 387.00 | 388.00 | 382.00 | 385.00 | 385.00 | 108,800 |
| Oct 21, 2024 | 386.00 | 390.00 | 385.00 | 389.00 | 389.00 | 112,400 |
| Oct 18, 2024 | 390.00 | 390.00 | 380.00 | 384.00 | 384.00 | 230,900 |
| Oct 17, 2024 | 388.00 | 393.00 | 388.00 | 388.00 | 388.00 | 62,100 |
| Oct 16, 2024 | 394.00 | 394.00 | 388.00 | 388.00 | 388.00 | 94,800 |
| Oct 15, 2024 | 387.00 | 397.00 | 386.00 | 397.00 | 397.00 | 109,700 |
| Oct 11, 2024 | 392.00 | 392.00 | 385.00 | 385.00 | 385.00 | 112,300 |
| Oct 10, 2024 | 399.00 | 399.00 | 389.00 | 390.00 | 390.00 | 84,500 |
| Oct 9, 2024 | 396.00 | 399.00 | 394.00 | 396.00 | 396.00 | 53,900 |
| Oct 8, 2024 | 399.00 | 403.00 | 393.00 | 395.00 | 395.00 | 93,200 |
| Oct 7, 2024 | 404.00 | 406.00 | 399.00 | 402.00 | 402.00 | 87,700 |
| Oct 4, 2024 | 405.00 | 409.00 | 402.00 | 402.00 | 402.00 | 52,400 |
| Oct 3, 2024 | 409.00 | 411.00 | 402.00 | 402.00 | 402.00 | 96,500 |
| Oct 2, 2024 | 398.00 | 409.00 | 397.00 | 405.00 | 405.00 | 111,400 |
| Oct 1, 2024 | 394.00 | 404.00 | 393.00 | 403.00 | 403.00 | 100,000 |
| Sep 30, 2024 | 397.00 | 403.00 | 392.00 | 392.00 | 392.00 | 166,500 |
| Sep 27, 2024 | 411.00 | 412.00 | 406.00 | 407.00 | 407.00 | 90,800 |
| Sep 26, 2024 | 404.00 | 411.00 | 402.00 | 411.00 | 411.00 | 108,200 |
| Sep 25, 2024 | 406.00 | 406.00 | 400.00 | 404.00 | 404.00 | 65,600 |
| Sep 24, 2024 | 408.00 | 408.00 | 399.00 | 403.00 | 403.00 | 94,900 |
| Sep 20, 2024 | 406.00 | 408.00 | 400.00 | 405.00 | 405.00 | 149,900 |
| Sep 19, 2024 | 393.00 | 404.00 | 393.00 | 401.00 | 401.00 | 105,000 |
| Sep 18, 2024 | 400.00 | 402.00 | 389.00 | 392.00 | 392.00 | 87,700 |
| Sep 17, 2024 | 403.00 | 404.00 | 388.00 | 397.00 | 397.00 | 101,300 |
| Sep 13, 2024 | 406.00 | 407.00 | 397.00 | 400.00 | 400.00 | 103,800 |
| Sep 12, 2024 | 404.00 | 410.00 | 402.00 | 405.00 | 405.00 | 150,700 |
| Sep 11, 2024 | 409.00 | 409.00 | 384.00 | 386.00 | 386.00 | 232,100 |
| Sep 10, 2024 | 405.00 | 414.00 | 405.00 | 411.00 | 411.00 | 79,900 |
| Sep 9, 2024 | 401.00 | 405.00 | 397.00 | 404.00 | 404.00 | 138,700 |
| Sep 6, 2024 | 414.00 | 419.00 | 406.00 | 409.00 | 409.00 | 137,300 |
| Sep 5, 2024 | 406.00 | 417.00 | 402.00 | 415.00 | 415.00 | 144,400 |
| Sep 4, 2024 | 422.00 | 424.00 | 400.00 | 405.00 | 405.00 | 361,300 |
| Sep 3, 2024 | 420.00 | 439.00 | 417.00 | 430.00 | 430.00 | 179,600 |
| Sep 2, 2024 | 420.00 | 422.00 | 411.00 | 419.00 | 419.00 | 110,500 |
| Aug 30, 2024 | 416.00 | 421.00 | 414.00 | 420.00 | 420.00 | 119,500 |
| Aug 29, 2024 | 429.00 | 429.00 | 414.00 | 416.00 | 416.00 | 130,300 |
| Aug 28, 2024 | 431.00 | 433.00 | 422.00 | 429.00 | 429.00 | 113,800 |
| Aug 27, 2024 | 431.00 | 431.00 | 426.00 | 430.00 | 430.00 | 46,000 |
| Aug 26, 2024 | 431.00 | 432.00 | 426.00 | 428.00 | 428.00 | 110,300 |
| Aug 23, 2024 | 417.00 | 432.00 | 415.00 | 427.00 | 427.00 | 159,100 |
| Aug 22, 2024 | 420.00 | 423.00 | 414.00 | 418.00 | 418.00 | 61,100 |
| Aug 21, 2024 | 420.00 | 422.00 | 411.00 | 412.00 | 412.00 | 121,000 |
| Aug 20, 2024 | 406.00 | 427.00 | 406.00 | 424.00 | 424.00 | 193,900 |
| Aug 19, 2024 | 419.00 | 419.00 | 404.00 | 404.00 | 404.00 | 148,800 |
| Aug 16, 2024 | 407.00 | 420.00 | 407.00 | 419.00 | 419.00 | 145,400 |
| Aug 15, 2024 | 410.00 | 410.00 | 399.00 | 402.00 | 402.00 | 175,400 |
| Aug 14, 2024 | 403.00 | 410.00 | 391.00 | 410.00 | 410.00 | 273,800 |
| Aug 13, 2024 | 370.00 | 391.00 | 370.00 | 391.00 | 391.00 | 511,800 |
| Aug 9, 2024 | 413.00 | 423.00 | 407.00 | 415.00 | 415.00 | 442,800 |
| Aug 8, 2024 | 395.00 | 416.00 | 392.00 | 405.00 | 405.00 | 236,700 |
| Aug 7, 2024 | 384.00 | 407.00 | 381.00 | 395.00 | 395.00 | 328,800 |
| Aug 6, 2024 | 395.00 | 407.00 | 386.00 | 392.00 | 392.00 | 325,200 |
| Aug 5, 2024 | 386.00 | 398.00 | 360.00 | 374.00 | 374.00 | 526,400 |
| Aug 2, 2024 | 415.00 | 423.00 | 406.00 | 406.00 | 406.00 | 356,800 |
| Aug 1, 2024 | 445.00 | 445.00 | 430.00 | 431.00 | 431.00 | 266,600 |
| Jul 31, 2024 | 457.00 | 457.00 | 438.00 | 448.00 | 448.00 | 227,000 |
| Jul 30, 2024 | 462.00 | 466.00 | 453.00 | 460.00 | 460.00 | 470,800 |
| Jul 29, 2024 | 454.00 | 459.00 | 448.00 | 459.00 | 459.00 | 193,800 |
| Jul 26, 2024 | 446.00 | 450.00 | 439.00 | 443.00 | 443.00 | 220,100 |
| Jul 25, 2024 | 443.00 | 445.00 | 433.00 | 439.00 | 439.00 | 259,700 |
| Jul 24, 2024 | 460.00 | 463.00 | 444.00 | 445.00 | 445.00 | 219,500 |
| Jul 23, 2024 | 450.00 | 463.00 | 449.00 | 462.00 | 462.00 | 272,100 |
| Jul 22, 2024 | 450.00 | 460.00 | 439.00 | 445.00 | 445.00 | 297,300 |
| Jul 19, 2024 | 471.00 | 471.00 | 450.00 | 452.00 | 452.00 | 315,800 |
| Jul 18, 2024 | 480.00 | 484.00 | 471.00 | 471.00 | 471.00 | 285,400 |
| Jul 17, 2024 | 479.00 | 495.00 | 471.00 | 483.00 | 483.00 | 667,200 |
| Jul 16, 2024 | 479.00 | 480.00 | 456.00 | 464.00 | 464.00 | 414,400 |
| Jul 12, 2024 | 457.00 | 478.00 | 456.00 | 478.00 | 478.00 | 530,900 |
| Jul 11, 2024 | 444.00 | 458.00 | 444.00 | 458.00 | 458.00 | 248,000 |
| Jul 10, 2024 | 445.00 | 448.00 | 438.00 | 443.00 | 443.00 | 247,500 |
| Jul 9, 2024 | 433.00 | 452.00 | 432.00 | 447.00 | 447.00 | 616,600 |
| Jul 8, 2024 | 430.00 | 433.00 | 424.00 | 431.00 | 431.00 | 169,600 |
| Jul 5, 2024 | 424.00 | 433.00 | 423.00 | 427.00 | 427.00 | 256,800 |
| Jul 4, 2024 | 412.00 | 425.00 | 412.00 | 423.00 | 423.00 | 177,200 |
| Jul 3, 2024 | 419.00 | 419.00 | 411.00 | 412.00 | 412.00 | 104,800 |
| Jul 2, 2024 | 415.00 | 419.00 | 412.00 | 415.00 | 415.00 | 111,000 |
| Jul 1, 2024 | 418.00 | 420.00 | 412.00 | 415.00 | 415.00 | 105,000 |
| Jun 28, 2024 | 423.00 | 424.00 | 410.00 | 416.00 | 416.00 | 167,100 |
| Jun 27, 2024 | 417.00 | 430.00 | 413.00 | 420.00 | 420.00 | 259,500 |
| Jun 26, 2024 | 409.00 | 421.00 | 409.00 | 420.00 | 420.00 | 461,400 |
| Jun 25, 2024 | 400.00 | 410.00 | 399.00 | 408.00 | 408.00 | 223,700 |
| Jun 24, 2024 | 390.00 | 399.00 | 390.00 | 399.00 | 399.00 | 152,800 |
| Jun 21, 2024 | 390.00 | 394.00 | 389.00 | 392.00 | 392.00 | 136,300 |
| Jun 20, 2024 | 391.00 | 395.00 | 387.00 | 388.00 | 388.00 | 93,200 |
| Jun 19, 2024 | 400.00 | 400.00 | 390.00 | 392.00 | 392.00 | 146,500 |
| Jun 18, 2024 | 400.00 | 405.00 | 396.00 | 399.00 | 399.00 | 277,100 |
| Jun 17, 2024 | 400.00 | 400.00 | 391.00 | 398.00 | 398.00 | 254,200 |
| Jun 14, 2024 | 380.00 | 399.00 | 380.00 | 397.00 | 397.00 | 297,400 |
| Jun 13, 2024 | 392.00 | 395.00 | 387.00 | 387.00 | 387.00 | 118,300 |
| Jun 12, 2024 | 386.00 | 395.00 | 386.00 | 392.00 | 392.00 | 112,900 |
| Jun 11, 2024 | 389.00 | 392.00 | 385.00 | 385.00 | 385.00 | 156,600 |
| Jun 10, 2024 | 371.00 | 389.00 | 371.00 | 388.00 | 388.00 | 257,700 |
| Jun 7, 2024 | 372.00 | 373.00 | 368.00 | 372.00 | 372.00 | 55,000 |
| Jun 6, 2024 | 379.00 | 379.00 | 365.00 | 368.00 | 368.00 | 141,600 |
| Jun 5, 2024 | 375.00 | 381.00 | 373.00 | 375.00 | 375.00 | 172,100 |
| Jun 4, 2024 | 374.00 | 377.00 | 367.00 | 374.00 | 374.00 | 226,600 |
| Jun 3, 2024 | 368.00 | 372.00 | 367.00 | 371.00 | 371.00 | 111,200 |
| May 31, 2024 | 367.00 | 369.00 | 363.00 | 368.00 | 368.00 | 144,000 |
| May 30, 2024 | 359.00 | 367.00 | 355.00 | 367.00 | 367.00 | 273,700 |
| May 29, 2024 | 371.00 | 371.00 | 360.00 | 362.00 | 362.00 | 212,000 |
| May 28, 2024 | 370.00 | 374.00 | 367.00 | 373.00 | 373.00 | 161,200 |
| May 27, 2024 | 378.00 | 378.00 | 370.00 | 373.00 | 373.00 | 145,600 |
| May 24, 2024 | 369.00 | 381.00 | 367.00 | 376.00 | 376.00 | 399,000 |
| May 23, 2024 | 382.00 | 384.00 | 372.00 | 372.00 | 372.00 | 216,200 |
| May 22, 2024 | 391.00 | 395.00 | 381.00 | 382.00 | 382.00 | 223,700 |
| May 21, 2024 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | 169,400 |
| May 20, 2024 | 389.00 | 404.00 | 386.00 | 400.00 | 400.00 | 335,100 |
| May 17, 2024 | 393.00 | 396.00 | 381.00 | 382.00 | 382.00 | 303,800 |
| May 16, 2024 | 407.00 | 408.00 | 398.00 | 400.00 | 400.00 | 244,800 |
| May 15, 2024 | 419.00 | 420.00 | 401.00 | 401.00 | 401.00 | 372,600 |
| May 14, 2024 | 410.00 | 427.00 | 400.00 | 418.00 | 418.00 | 1,264,000 |
| May 13, 2024 | 396.00 | 419.00 | 386.00 | 411.00 | 411.00 | 1,997,200 |
| May 10, 2024 | 352.00 | 356.00 | 348.00 | 356.00 | 356.00 | 186,200 |
| May 9, 2024 | 360.00 | 360.00 | 349.00 | 351.00 | 351.00 | 161,100 |
| May 8, 2024 | 360.00 | 363.00 | 356.00 | 358.00 | 358.00 | 114,300 |
| May 7, 2024 | 350.00 | 365.00 | 350.00 | 361.00 | 361.00 | 209,000 |
| May 2, 2024 | 350.00 | 353.00 | 345.00 | 349.00 | 349.00 | 71,700 |
| May 1, 2024 | 349.00 | 351.00 | 345.00 | 351.00 | 351.00 | 79,100 |
| Apr 30, 2024 | 345.00 | 354.00 | 343.00 | 352.00 | 352.00 | 119,200 |
| Apr 26, 2024 | 341.00 | 349.00 | 338.00 | 347.00 | 347.00 | 99,000 |
| Apr 25, 2024 | 347.00 | 347.00 | 339.00 | 340.00 | 340.00 | 116,300 |
| Apr 24, 2024 | 336.00 | 349.00 | 333.00 | 346.00 | 346.00 | 181,200 |
| Apr 23, 2024 | 337.00 | 339.00 | 331.00 | 332.00 | 332.00 | 92,300 |
| Apr 22, 2024 | 340.00 | 341.00 | 329.00 | 333.00 | 333.00 | 239,900 |
| Apr 19, 2024 | 348.00 | 348.00 | 333.00 | 338.00 | 338.00 | 446,800 |
| Apr 18, 2024 | 347.00 | 352.00 | 346.00 | 348.00 | 348.00 | 161,200 |
| Apr 17, 2024 | 359.00 | 359.00 | 346.00 | 346.00 | 346.00 | 180,400 |
| Apr 16, 2024 | 359.00 | 360.00 | 353.00 | 359.00 | 359.00 | 170,700 |
| Apr 15, 2024 | 361.00 | 364.00 | 357.00 | 358.00 | 358.00 | 239,200 |
| Apr 12, 2024 | 373.00 | 375.00 | 362.00 | 363.00 | 363.00 | 250,500 |
| Apr 11, 2024 | 376.00 | 378.00 | 371.00 | 373.00 | 373.00 | 122,700 |
| Apr 10, 2024 | 380.00 | 384.00 | 375.00 | 379.00 | 379.00 | 140,600 |
| Apr 9, 2024 | 381.00 | 385.00 | 373.00 | 380.00 | 380.00 | 269,400 |
| Apr 8, 2024 | 364.00 | 387.00 | 364.00 | 385.00 | 385.00 | 444,200 |
| Apr 5, 2024 | 360.00 | 363.00 | 356.00 | 360.00 | 360.00 | 160,200 |
| Apr 4, 2024 | 363.00 | 366.00 | 358.00 | 363.00 | 363.00 | 199,000 |
| Apr 3, 2024 | 372.00 | 374.00 | 359.00 | 363.00 | 363.00 | 351,400 |
| Apr 2, 2024 | 381.00 | 383.00 | 374.00 | 374.00 | 374.00 | 308,000 |
| Apr 1, 2024 | 389.00 | 389.00 | 380.00 | 383.00 | 383.00 | 173,500 |
| Mar 29, 2024 | 385.00 | 390.00 | 384.00 | 388.00 | 388.00 | 73,800 |
| Mar 28, 2024 | 386.00 | 395.00 | 383.00 | 385.00 | 385.00 | 275,400 |
| Mar 27, 2024 | 390.00 | 393.00 | 385.00 | 385.00 | 385.00 | 263,700 |
| Mar 26, 2024 | 403.00 | 406.00 | 388.00 | 389.00 | 389.00 | 588,800 |
| Mar 25, 2024 | 392.00 | 420.00 | 391.00 | 406.00 | 406.00 | 1,237,100 |
| Mar 22, 2024 | 385.00 | 394.00 | 385.00 | 388.00 | 388.00 | 374,200 |
| Mar 21, 2024 | 379.00 | 403.00 | 379.00 | 386.00 | 386.00 | 907,400 |
| Mar 19, 2024 | 373.00 | 387.00 | 373.00 | 382.00 | 382.00 | 297,800 |
| Mar 18, 2024 | 358.00 | 383.00 | 358.00 | 379.00 | 379.00 | 620,400 |
| Mar 15, 2024 | 374.00 | 375.00 | 352.00 | 357.00 | 357.00 | 1,830,700 |
| Mar 14, 2024 | 375.00 | 388.00 | 369.00 | 379.00 | 379.00 | 491,800 |
| Mar 13, 2024 | 385.00 | 385.00 | 372.00 | 372.00 | 372.00 | 540,400 |
| Mar 12, 2024 | 361.00 | 392.00 | 361.00 | 387.00 | 387.00 | 913,200 |
| Mar 11, 2024 | 373.00 | 387.00 | 362.00 | 367.00 | 367.00 | 1,005,600 |
| Mar 8, 2024 | 369.00 | 415.00 | 364.00 | 387.00 | 387.00 | 5,568,000 |
| Mar 7, 2024 | 314.00 | 341.00 | 313.00 | 339.00 | 339.00 | 933,600 |
| Mar 6, 2024 | 308.00 | 313.00 | 301.00 | 312.00 | 312.00 | 380,600 |
| Mar 5, 2024 | 301.00 | 310.00 | 298.00 | 308.00 | 308.00 | 337,000 |
| Mar 4, 2024 | 313.00 | 313.00 | 302.00 | 302.00 | 302.00 | 472,200 |
| Mar 1, 2024 | 319.00 | 319.00 | 312.00 | 313.00 | 313.00 | 375,100 |
| Feb 29, 2024 | 324.00 | 324.00 | 319.00 | 319.00 | 319.00 | 117,300 |
| Feb 28, 2024 | 317.00 | 330.00 | 317.00 | 326.00 | 326.00 | 289,200 |
| Feb 27, 2024 | 323.00 | 326.00 | 318.00 | 319.00 | 319.00 | 187,800 |
| Feb 26, 2024 | 322.00 | 329.00 | 312.00 | 325.00 | 325.00 | 380,700 |
| Feb 22, 2024 | 318.00 | 322.00 | 313.00 | 318.00 | 318.00 | 278,300 |
| Feb 21, 2024 | 334.00 | 334.00 | 317.00 | 320.00 | 320.00 | 457,600 |
| Feb 20, 2024 | 336.00 | 342.00 | 335.00 | 338.00 | 338.00 | 314,400 |
| Feb 19, 2024 | 345.00 | 353.00 | 333.00 | 336.00 | 336.00 | 999,800 |
| Feb 16, 2024 | 298.00 | 345.00 | 296.00 | 345.00 | 345.00 | 1,889,700 |
| Feb 15, 2024 | 295.00 | 300.00 | 292.00 | 295.00 | 295.00 | 248,400 |
| Feb 14, 2024 | 299.00 | 300.00 | 291.00 | 295.00 | 295.00 | 283,700 |
| Feb 13, 2024 | 308.00 | 308.00 | 285.00 | 301.00 | 301.00 | 860,000 |
| Feb 9, 2024 | 305.00 | 309.00 | 304.00 | 304.00 | 304.00 | 212,300 |
| Feb 8, 2024 | 309.00 | 315.00 | 306.00 | 309.00 | 309.00 | 343,600 |
| Feb 7, 2024 | 307.00 | 310.00 | 304.00 | 306.00 | 306.00 | 252,400 |
| Feb 6, 2024 | 307.00 | 307.00 | 301.00 | 305.00 | 305.00 | 255,100 |
| Feb 5, 2024 | 305.00 | 308.00 | 302.00 | 308.00 | 308.00 | 146,300 |
| Feb 2, 2024 | 308.00 | 309.00 | 304.00 | 305.00 | 305.00 | 123,100 |
| Feb 1, 2024 | 307.00 | 309.00 | 303.00 | 307.00 | 307.00 | 189,500 |
| Jan 31, 2024 | 314.00 | 314.00 | 305.00 | 310.00 | 310.00 | 214,300 |
| Jan 30, 2024 | 310.00 | 318.00 | 310.00 | 314.00 | 314.00 | 253,900 |
| Jan 29, 2024 | 310.00 | 312.00 | 306.00 | 307.00 | 307.00 | 176,300 |
| Jan 26, 2024 | 309.00 | 317.00 | 308.00 | 309.00 | 309.00 | 260,100 |
| Jan 25, 2024 | 305.00 | 309.00 | 303.00 | 309.00 | 309.00 | 156,000 |
| Jan 24, 2024 | 309.00 | 316.00 | 304.00 | 304.00 | 304.00 | 251,600 |
| Jan 23, 2024 | 305.00 | 310.00 | 304.00 | 307.00 | 307.00 | 333,600 |
| Jan 22, 2024 | 297.00 | 304.00 | 297.00 | 304.00 | 304.00 | 333,700 |
| Jan 19, 2024 | 290.00 | 296.00 | 290.00 | 295.00 | 295.00 | 120,700 |
| Jan 18, 2024 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 142,500 |
| Jan 17, 2024 | 294.00 | 295.00 | 291.00 | 291.00 | 291.00 | 129,000 |
| Jan 16, 2024 | 297.00 | 301.00 | 292.00 | 293.00 | 293.00 | 134,900 |
| Jan 15, 2024 | 297.00 | 298.00 | 295.00 | 295.00 | 295.00 | 12,100 |
| Jan 12, 2024 | 300.00 | 305.00 | 297.00 | 297.00 | 297.00 | 193,500 |
| Jan 11, 2024 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 109,500 |
| Jan 10, 2024 | 299.00 | 301.00 | 296.00 | 298.00 | 298.00 | 115,300 |
| Jan 9, 2024 | 295.00 | 300.00 | 295.00 | 299.00 | 299.00 | 168,800 |
| Jan 5, 2024 | 295.00 | 302.00 | 292.00 | 293.00 | 293.00 | 260,900 |
| Jan 4, 2024 | 298.00 | 298.00 | 292.00 | 293.00 | 293.00 | 270,800 |
| Dec 29, 2023 | 300.00 | 303.00 | 296.00 | 303.00 | 303.00 | 317,300 |
| Dec 28, 2023 | 282.00 | 303.00 | 282.00 | 302.00 | 302.00 | 630,900 |
| Dec 27, 2023 | 270.00 | 281.00 | 269.00 | 279.00 | 279.00 | 496,400 |
| Dec 26, 2023 | 264.00 | 270.00 | 263.00 | 270.00 | 270.00 | 295,000 |
| Dec 25, 2023 | 275.00 | 275.00 | 266.00 | 266.00 | 266.00 | 259,000 |
| Dec 22, 2023 | 276.00 | 278.00 | 271.00 | 272.00 | 272.00 | 418,800 |
| Dec 21, 2023 | 281.00 | 282.00 | 278.00 | 278.00 | 278.00 | 141,800 |
| Dec 20, 2023 | 285.00 | 290.00 | 283.00 | 283.00 | 283.00 | 147,200 |
| Dec 19, 2023 | 286.00 | 289.00 | 285.00 | 285.00 | 285.00 | 121,500 |
| Dec 18, 2023 | 284.00 | 291.00 | 284.00 | 286.00 | 286.00 | 148,100 |
| Dec 15, 2023 | 290.00 | 292.00 | 284.00 | 287.00 | 287.00 | 170,000 |
| Dec 14, 2023 | 283.00 | 292.00 | 283.00 | 290.00 | 290.00 | 229,000 |
| Dec 13, 2023 | 276.00 | 285.00 | 275.00 | 282.00 | 282.00 | 225,200 |
| Dec 12, 2023 | 284.00 | 287.00 | 277.00 | 278.00 | 278.00 | 331,800 |
| Dec 11, 2023 | 291.00 | 293.00 | 283.00 | 283.00 | 283.00 | 414,500 |
| Dec 8, 2023 | 299.00 | 299.00 | 293.00 | 293.00 | 293.00 | 295,400 |
| Dec 7, 2023 | 302.00 | 302.00 | 299.00 | 299.00 | 299.00 | 121,500 |
| Dec 6, 2023 | 300.00 | 302.00 | 298.00 | 299.00 | 299.00 | 342,600 |
| Dec 5, 2023 | 310.00 | 310.00 | 299.00 | 300.00 | 300.00 | 244,800 |
| Dec 4, 2023 | 305.00 | 308.00 | 300.00 | 308.00 | 308.00 | 107,500 |
| Dec 1, 2023 | 303.00 | 307.00 | 299.00 | 306.00 | 306.00 | 283,600 |
| Nov 30, 2023 | 306.00 | 307.00 | 301.00 | 301.00 | 301.00 | 280,300 |
| Nov 29, 2023 | 313.00 | 315.00 | 307.00 | 308.00 | 308.00 | 216,000 |
| Nov 28, 2023 | 315.00 | 317.00 | 312.00 | 317.00 | 317.00 | 90,100 |
| Nov 27, 2023 | 320.00 | 320.00 | 314.00 | 315.00 | 315.00 | 102,100 |
| Nov 24, 2023 | 316.00 | 321.00 | 316.00 | 318.00 | 318.00 | 134,200 |
| Nov 22, 2023 | 315.00 | 318.00 | 313.00 | 316.00 | 316.00 | 106,400 |
| Nov 21, 2023 | 317.00 | 317.00 | 307.00 | 314.00 | 314.00 | 167,500 |
| Nov 20, 2023 | 306.00 | 319.00 | 306.00 | 317.00 | 317.00 | 326,900 |
| Nov 17, 2023 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | 243,600 |
| Nov 16, 2023 | 314.00 | 317.00 | 306.00 | 306.00 | 306.00 | 343,800 |
| Nov 15, 2023 | 322.00 | 325.00 | 311.00 | 314.00 | 314.00 | 390,400 |
| Nov 14, 2023 | 322.00 | 323.00 | 317.00 | 320.00 | 320.00 | 191,000 |
| Nov 13, 2023 | 331.00 | 332.00 | 316.00 | 322.00 | 322.00 | 406,800 |
| Nov 10, 2023 | 334.00 | 335.00 | 324.00 | 335.00 | 335.00 | 196,800 |
| Nov 9, 2023 | 341.00 | 342.00 | 334.00 | 335.00 | 335.00 | 247,100 |
| Nov 8, 2023 | 338.00 | 343.00 | 337.00 | 342.00 | 342.00 | 208,600 |
| Nov 7, 2023 | 332.00 | 340.00 | 332.00 | 338.00 | 338.00 | 186,500 |
| Nov 6, 2023 | 340.00 | 340.00 | 335.00 | 336.00 | 336.00 | 115,100 |
| Nov 2, 2023 | 335.00 | 338.00 | 332.00 | 337.00 | 337.00 | 164,300 |
| Nov 1, 2023 | 330.00 | 335.00 | 329.00 | 335.00 | 335.00 | 207,700 |
| Oct 31, 2023 | 322.00 | 329.00 | 321.00 | 329.00 | 329.00 | 208,400 |
| Oct 30, 2023 | 324.00 | 329.00 | 317.00 | 322.00 | 322.00 | 296,500 |
| Oct 27, 2023 | 332.00 | 333.00 | 326.00 | 330.00 | 330.00 | 94,300 |
| Oct 26, 2023 | 331.00 | 338.00 | 330.00 | 331.00 | 331.00 | 178,600 |
| Oct 25, 2023 | 333.00 | 334.00 | 328.00 | 332.00 | 332.00 | 156,800 |
| Oct 24, 2023 | 321.00 | 331.00 | 315.00 | 331.00 | 331.00 | 272,000 |
| Oct 23, 2023 | 325.00 | 327.00 | 321.00 | 321.00 | 321.00 | 155,100 |
Related Tickers
688506.SS Sichuan Biokin Pharmaceutical Co.,Ltd.
195.80
-0.82%
WANBURY.NS Wanbury Limited
231.60
-4.81%
BROOKS.NS Brooks Laboratories Limited
138.10
-4.99%
SUVEN.NS Suven Life Sciences Limited
114.37
-7.14%
ASTRAZEN.NS AstraZeneca Pharma India Limited
7,190.60
-2.73%
JBCHEPHARM.NS J. B. Chemicals & Pharmaceuticals Limited
1,900.45
-0.29%
T14.SI Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited
2.4700
+0.41%
AJANTPHARM.NS Ajanta Pharma Limited
2,977.40
-5.19%
ALKEM.NS Alkem Laboratories Limited
6,110.25
-0.78%
APLLTD.NS Alembic Pharmaceuticals Limited
1,090.30
-4.42%