Tokyo - Delayed Quote JPY
FIXER Inc. (5129.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 | 953.00 | 1,007.00 | 953.00 | 997.00 | 997.00 | 91,900 |
| Oct 18, 2024 | 1,001.00 | 1,008.00 | 933.00 | 938.00 | 938.00 | 119,100 |
| Oct 17, 2024 | 1,004.00 | 1,009.00 | 984.00 | 1,007.00 | 1,007.00 | 81,400 |
| Oct 16, 2024 | 964.00 | 1,020.00 | 964.00 | 989.00 | 989.00 | 145,700 |
| Oct 15, 2024 | 925.00 | 1,020.00 | 925.00 | 994.00 | 994.00 | 359,500 |
| Oct 11, 2024 | 917.00 | 933.00 | 897.00 | 898.00 | 898.00 | 81,000 |
| Oct 10, 2024 | 934.00 | 934.00 | 919.00 | 922.00 | 922.00 | 37,700 |
| Oct 9, 2024 | 924.00 | 934.00 | 918.00 | 934.00 | 934.00 | 37,300 |
| Oct 8, 2024 | 942.00 | 942.00 | 922.00 | 922.00 | 922.00 | 25,700 |
| Oct 7, 2024 | 952.00 | 963.00 | 944.00 | 945.00 | 945.00 | 29,800 |
| Oct 4, 2024 | 972.00 | 977.00 | 948.00 | 948.00 | 948.00 | 39,600 |
| Oct 3, 2024 | 979.00 | 981.00 | 964.00 | 972.00 | 972.00 | 39,700 |
| Oct 2, 2024 | 957.00 | 965.00 | 949.00 | 951.00 | 951.00 | 27,600 |
| Oct 1, 2024 | 954.00 | 974.00 | 939.00 | 964.00 | 964.00 | 41,300 |
| Sep 30, 2024 | 942.00 | 958.00 | 932.00 | 939.00 | 939.00 | 36,300 |
| Sep 27, 2024 | 961.00 | 983.00 | 961.00 | 972.00 | 972.00 | 59,400 |
| Sep 26, 2024 | 926.00 | 950.00 | 926.00 | 949.00 | 949.00 | 36,100 |
| Sep 25, 2024 | 919.00 | 943.00 | 915.00 | 917.00 | 917.00 | 27,200 |
| Sep 24, 2024 | 933.00 | 937.00 | 919.00 | 919.00 | 919.00 | 161,600 |
| Sep 20, 2024 | 914.00 | 927.00 | 903.00 | 914.00 | 914.00 | 37,300 |
| Sep 19, 2024 | 882.00 | 906.00 | 875.00 | 901.00 | 901.00 | 70,400 |
| Sep 18, 2024 | 907.00 | 916.00 | 872.00 | 872.00 | 872.00 | 117,400 |
| Sep 17, 2024 | 915.00 | 932.00 | 876.00 | 893.00 | 893.00 | 87,000 |
| Sep 13, 2024 | 915.00 | 930.00 | 904.00 | 911.00 | 911.00 | 84,100 |
| Sep 12, 2024 | 956.00 | 964.00 | 916.00 | 916.00 | 916.00 | 234,800 |
| Sep 11, 2024 | 978.00 | 997.00 | 956.00 | 985.00 | 985.00 | 43,300 |
| Sep 10, 2024 | 1,038.00 | 1,038.00 | 992.00 | 993.00 | 993.00 | 64,500 |
| Sep 9, 2024 | 971.00 | 1,019.00 | 971.00 | 1,015.00 | 1,015.00 | 28,300 |
| Sep 6, 2024 | 1,028.00 | 1,034.00 | 995.00 | 1,005.00 | 1,005.00 | 70,400 |
| Sep 5, 2024 | 1,026.00 | 1,056.00 | 1,018.00 | 1,034.00 | 1,034.00 | 30,400 |
| Sep 4, 2024 | 1,064.00 | 1,083.00 | 1,033.00 | 1,036.00 | 1,036.00 | 56,000 |
| Sep 3, 2024 | 1,074.00 | 1,112.00 | 1,074.00 | 1,094.00 | 1,094.00 | 52,700 |
| Sep 2, 2024 | 1,091.00 | 1,091.00 | 1,061.00 | 1,080.00 | 1,080.00 | 30,300 |
| Aug 30, 2024 | 1,078.00 | 1,090.00 | 1,069.00 | 1,080.00 | 1,080.00 | 25,500 |
| Aug 29, 2024 | 1,064.00 | 1,096.00 | 1,064.00 | 1,074.00 | 1,074.00 | 20,200 |
| Aug 28, 2024 | 1,114.00 | 1,125.00 | 1,076.00 | 1,088.00 | 1,088.00 | 50,100 |
| Aug 27, 2024 | 1,095.00 | 1,126.00 | 1,093.00 | 1,126.00 | 1,126.00 | 21,000 |
| Aug 26, 2024 | 1,075.00 | 1,102.00 | 1,075.00 | 1,097.00 | 1,097.00 | 31,500 |
| Aug 23, 2024 | 1,096.00 | 1,100.00 | 1,066.00 | 1,074.00 | 1,074.00 | 13,400 |
| Aug 22, 2024 | 1,070.00 | 1,088.00 | 1,055.00 | 1,088.00 | 1,088.00 | 46,200 |
| Aug 21, 2024 | 1,093.00 | 1,111.00 | 1,067.00 | 1,070.00 | 1,070.00 | 86,100 |
| Aug 20, 2024 | 1,150.00 | 1,163.00 | 1,135.00 | 1,146.00 | 1,146.00 | 24,500 |
| Aug 19, 2024 | 1,151.00 | 1,170.00 | 1,120.00 | 1,120.00 | 1,120.00 | 27,000 |
| Aug 16, 2024 | 1,128.00 | 1,154.00 | 1,127.00 | 1,152.00 | 1,152.00 | 25,600 |
| Aug 15, 2024 | 1,093.00 | 1,119.00 | 1,093.00 | 1,106.00 | 1,106.00 | 22,600 |
| Aug 14, 2024 | 1,093.00 | 1,123.00 | 1,088.00 | 1,113.00 | 1,113.00 | 49,200 |
| Aug 13, 2024 | 1,070.00 | 1,090.00 | 1,051.00 | 1,087.00 | 1,087.00 | 40,200 |
| Aug 9, 2024 | 1,077.00 | 1,092.00 | 1,042.00 | 1,059.00 | 1,059.00 | 28,900 |
| Aug 8, 2024 | 1,067.00 | 1,097.00 | 1,044.00 | 1,064.00 | 1,064.00 | 59,300 |
| Aug 7, 2024 | 1,059.00 | 1,116.00 | 1,052.00 | 1,086.00 | 1,086.00 | 75,400 |
| Aug 6, 2024 | 984.00 | 1,059.00 | 984.00 | 1,059.00 | 1,059.00 | 131,200 |
| Aug 5, 2024 | 1,074.00 | 1,081.00 | 850.00 | 909.00 | 909.00 | 266,000 |
| Aug 2, 2024 | 1,180.00 | 1,188.00 | 1,130.00 | 1,134.00 | 1,134.00 | 153,000 |
| Aug 1, 2024 | 1,290.00 | 1,290.00 | 1,236.00 | 1,250.00 | 1,250.00 | 78,300 |
| Jul 31, 2024 | 1,268.00 | 1,295.00 | 1,260.00 | 1,295.00 | 1,295.00 | 31,000 |
| Jul 30, 2024 | 1,282.00 | 1,286.00 | 1,265.00 | 1,286.00 | 1,286.00 | 47,400 |
| Jul 29, 2024 | 1,311.00 | 1,323.00 | 1,286.00 | 1,286.00 | 1,286.00 | 49,000 |
| Jul 26, 2024 | 1,281.00 | 1,328.00 | 1,274.00 | 1,306.00 | 1,306.00 | 47,900 |
| Jul 25, 2024 | 1,302.00 | 1,302.00 | 1,283.00 | 1,285.00 | 1,285.00 | 81,100 |
| Jul 24, 2024 | 1,339.00 | 1,353.00 | 1,320.00 | 1,320.00 | 1,320.00 | 17,700 |
| Jul 23, 2024 | 1,310.00 | 1,353.00 | 1,310.00 | 1,344.00 | 1,344.00 | 29,700 |
| Jul 22, 2024 | 1,343.00 | 1,343.00 | 1,303.00 | 1,305.00 | 1,305.00 | 54,900 |
| Jul 19, 2024 | 1,351.00 | 1,372.00 | 1,340.00 | 1,342.00 | 1,342.00 | 45,300 |
| Jul 18, 2024 | 1,377.00 | 1,396.00 | 1,357.00 | 1,361.00 | 1,361.00 | 46,200 |
| Jul 17, 2024 | 1,347.00 | 1,380.00 | 1,347.00 | 1,377.00 | 1,377.00 | 35,300 |
| Jul 16, 2024 | 1,371.00 | 1,375.00 | 1,331.00 | 1,339.00 | 1,339.00 | 43,100 |
| Jul 12, 2024 | 1,300.00 | 1,375.00 | 1,299.00 | 1,349.00 | 1,349.00 | 143,200 |
| Jul 11, 2024 | 1,346.00 | 1,353.00 | 1,308.00 | 1,314.00 | 1,314.00 | 90,400 |
| Jul 10, 2024 | 1,328.00 | 1,336.00 | 1,314.00 | 1,329.00 | 1,329.00 | 69,900 |
| Jul 9, 2024 | 1,352.00 | 1,352.00 | 1,328.00 | 1,334.00 | 1,334.00 | 43,200 |
| Jul 8, 2024 | 1,366.00 | 1,379.00 | 1,356.00 | 1,356.00 | 1,356.00 | 27,300 |
| Jul 5, 2024 | 1,355.00 | 1,368.00 | 1,343.00 | 1,362.00 | 1,362.00 | 35,600 |
| Jul 4, 2024 | 1,356.00 | 1,377.00 | 1,343.00 | 1,358.00 | 1,358.00 | 47,200 |
| Jul 3, 2024 | 1,374.00 | 1,377.00 | 1,355.00 | 1,359.00 | 1,359.00 | 31,300 |
| Jul 2, 2024 | 1,385.00 | 1,394.00 | 1,366.00 | 1,380.00 | 1,380.00 | 47,700 |
| Jul 1, 2024 | 1,426.00 | 1,426.00 | 1,379.00 | 1,387.00 | 1,387.00 | 70,900 |
| Jun 28, 2024 | 1,417.00 | 1,426.00 | 1,402.00 | 1,426.00 | 1,426.00 | 20,500 |
| Jun 27, 2024 | 1,380.00 | 1,431.00 | 1,380.00 | 1,415.00 | 1,415.00 | 30,200 |
| Jun 26, 2024 | 1,401.00 | 1,418.00 | 1,380.00 | 1,380.00 | 1,380.00 | 32,500 |
| Jun 25, 2024 | 1,387.00 | 1,392.00 | 1,363.00 | 1,389.00 | 1,389.00 | 46,200 |
| Jun 24, 2024 | 1,353.00 | 1,394.00 | 1,351.00 | 1,379.00 | 1,379.00 | 39,000 |
| Jun 21, 2024 | 1,385.00 | 1,395.00 | 1,353.00 | 1,353.00 | 1,353.00 | 65,600 |
| Jun 20, 2024 | 1,377.00 | 1,403.00 | 1,377.00 | 1,391.00 | 1,391.00 | 57,800 |
| Jun 19, 2024 | 1,421.00 | 1,421.00 | 1,370.00 | 1,384.00 | 1,384.00 | 72,000 |
| Jun 18, 2024 | 1,440.00 | 1,452.00 | 1,416.00 | 1,420.00 | 1,420.00 | 50,100 |
| Jun 17, 2024 | 1,461.00 | 1,469.00 | 1,440.00 | 1,441.00 | 1,441.00 | 38,500 |
| Jun 14, 2024 | 1,475.00 | 1,486.00 | 1,450.00 | 1,468.00 | 1,468.00 | 50,000 |
| Jun 13, 2024 | 1,466.00 | 1,484.00 | 1,436.00 | 1,475.00 | 1,475.00 | 109,300 |
| Jun 12, 2024 | 1,380.00 | 1,411.00 | 1,377.00 | 1,407.00 | 1,407.00 | 42,100 |
| Jun 11, 2024 | 1,399.00 | 1,403.00 | 1,375.00 | 1,397.00 | 1,397.00 | 30,500 |
| Jun 10, 2024 | 1,400.00 | 1,408.00 | 1,393.00 | 1,399.00 | 1,399.00 | 25,900 |
| Jun 7, 2024 | 1,360.00 | 1,419.00 | 1,360.00 | 1,398.00 | 1,398.00 | 32,900 |
| Jun 6, 2024 | 1,409.00 | 1,414.00 | 1,360.00 | 1,366.00 | 1,366.00 | 45,800 |
| Jun 5, 2024 | 1,435.00 | 1,450.00 | 1,395.00 | 1,396.00 | 1,396.00 | 114,800 |
| Jun 4, 2024 | 1,332.00 | 1,424.00 | 1,331.00 | 1,411.00 | 1,411.00 | 83,300 |
| Jun 3, 2024 | 1,340.00 | 1,347.00 | 1,318.00 | 1,332.00 | 1,332.00 | 50,100 |
| May 31, 2024 | 1,315.00 | 1,353.00 | 1,311.00 | 1,335.00 | 1,335.00 | 100,400 |
| May 30, 2024 | 1,380.00 | 1,389.00 | 1,324.00 | 1,327.00 | 1,327.00 | 116,900 |
| May 29, 2024 | 1,426.00 | 1,426.00 | 1,385.00 | 1,385.00 | 1,385.00 | 73,800 |
| May 28, 2024 | 1,438.00 | 1,454.00 | 1,420.00 | 1,420.00 | 1,420.00 | 32,100 |
| May 27, 2024 | 1,408.00 | 1,429.00 | 1,373.00 | 1,423.00 | 1,423.00 | 80,500 |
| May 24, 2024 | 1,410.00 | 1,429.00 | 1,402.00 | 1,410.00 | 1,410.00 | 60,400 |
| May 23, 2024 | 1,442.00 | 1,475.00 | 1,418.00 | 1,422.00 | 1,422.00 | 60,600 |
| May 22, 2024 | 1,466.00 | 1,496.00 | 1,430.00 | 1,430.00 | 1,430.00 | 49,500 |
| May 21, 2024 | 1,499.00 | 1,501.00 | 1,466.00 | 1,466.00 | 1,466.00 | 37,600 |
| May 20, 2024 | 1,488.00 | 1,520.00 | 1,471.00 | 1,500.00 | 1,500.00 | 53,700 |
| May 17, 2024 | 1,440.00 | 1,480.00 | 1,433.00 | 1,458.00 | 1,458.00 | 56,000 |
| May 16, 2024 | 1,500.00 | 1,503.00 | 1,438.00 | 1,447.00 | 1,447.00 | 118,100 |
| May 15, 2024 | 1,540.00 | 1,540.00 | 1,488.00 | 1,494.00 | 1,494.00 | 74,300 |
| May 14, 2024 | 1,506.00 | 1,532.00 | 1,495.00 | 1,530.00 | 1,530.00 | 62,100 |
| May 13, 2024 | 1,500.00 | 1,518.00 | 1,496.00 | 1,506.00 | 1,506.00 | 57,800 |
| May 10, 2024 | 1,512.00 | 1,525.00 | 1,494.00 | 1,502.00 | 1,502.00 | 71,500 |
| May 9, 2024 | 1,551.00 | 1,559.00 | 1,500.00 | 1,506.00 | 1,506.00 | 112,300 |
| May 8, 2024 | 1,570.00 | 1,601.00 | 1,543.00 | 1,553.00 | 1,553.00 | 104,800 |
| May 7, 2024 | 1,594.00 | 1,614.00 | 1,574.00 | 1,589.00 | 1,589.00 | 92,400 |
| May 2, 2024 | 1,598.00 | 1,620.00 | 1,571.00 | 1,571.00 | 1,571.00 | 150,000 |
| May 1, 2024 | 1,695.00 | 1,719.00 | 1,611.00 | 1,621.00 | 1,621.00 | 225,800 |
| Apr 30, 2024 | 1,705.00 | 1,753.00 | 1,681.00 | 1,708.00 | 1,708.00 | 443,500 |
| Apr 26, 2024 | 1,637.00 | 1,710.00 | 1,612.00 | 1,702.00 | 1,702.00 | 252,100 |
| Apr 25, 2024 | 1,628.00 | 1,645.00 | 1,591.00 | 1,600.00 | 1,600.00 | 121,900 |
| Apr 24, 2024 | 1,650.00 | 1,681.00 | 1,634.00 | 1,646.00 | 1,646.00 | 175,900 |
| Apr 23, 2024 | 1,614.00 | 1,653.00 | 1,596.00 | 1,629.00 | 1,629.00 | 149,100 |
| Apr 22, 2024 | 1,589.00 | 1,632.00 | 1,540.00 | 1,632.00 | 1,632.00 | 144,600 |
| Apr 19, 2024 | 1,596.00 | 1,632.00 | 1,543.00 | 1,600.00 | 1,600.00 | 195,300 |
| Apr 18, 2024 | 1,546.00 | 1,632.00 | 1,546.00 | 1,632.00 | 1,632.00 | 226,600 |
| Apr 17, 2024 | 1,650.00 | 1,719.00 | 1,530.00 | 1,540.00 | 1,540.00 | 556,300 |
| Apr 16, 2024 | 1,568.00 | 1,643.00 | 1,568.00 | 1,593.00 | 1,593.00 | 249,900 |
| Apr 15, 2024 | 1,477.00 | 1,620.00 | 1,472.00 | 1,600.00 | 1,600.00 | 291,000 |
| Apr 12, 2024 | 1,435.00 | 1,562.00 | 1,431.00 | 1,500.00 | 1,500.00 | 549,500 |
| Apr 11, 2024 | 1,555.00 | 1,582.00 | 1,530.00 | 1,575.00 | 1,575.00 | 173,400 |
| Apr 10, 2024 | 1,575.00 | 1,620.00 | 1,528.00 | 1,595.00 | 1,595.00 | 442,200 |
| Apr 9, 2024 | 1,477.00 | 1,486.00 | 1,455.00 | 1,486.00 | 1,486.00 | 74,300 |
| Apr 8, 2024 | 1,450.00 | 1,500.00 | 1,440.00 | 1,468.00 | 1,468.00 | 126,800 |
| Apr 5, 2024 | 1,433.00 | 1,450.00 | 1,400.00 | 1,420.00 | 1,420.00 | 185,700 |
| Apr 4, 2024 | 1,540.00 | 1,558.00 | 1,441.00 | 1,450.00 | 1,450.00 | 261,600 |
| Apr 3, 2024 | 1,577.00 | 1,619.00 | 1,530.00 | 1,530.00 | 1,530.00 | 273,900 |
| Apr 2, 2024 | 1,640.00 | 1,682.00 | 1,581.00 | 1,589.00 | 1,589.00 | 271,900 |
| Apr 1, 2024 | 1,750.00 | 1,759.00 | 1,646.00 | 1,647.00 | 1,647.00 | 451,800 |
| Mar 29, 2024 | 1,680.00 | 1,742.00 | 1,650.00 | 1,652.00 | 1,652.00 | 489,400 |
| Mar 28, 2024 | 1,594.00 | 1,647.00 | 1,561.00 | 1,640.00 | 1,640.00 | 425,000 |
| Mar 27, 2024 | 1,538.00 | 1,690.00 | 1,526.00 | 1,555.00 | 1,555.00 | 975,800 |
| Mar 26, 2024 | 1,543.00 | 1,729.00 | 1,476.00 | 1,539.00 | 1,539.00 | 1,619,900 |
| Mar 25, 2024 | 1,497.00 | 1,515.00 | 1,443.00 | 1,445.00 | 1,445.00 | 133,900 |
| Mar 22, 2024 | 1,539.00 | 1,549.00 | 1,488.00 | 1,488.00 | 1,488.00 | 100,700 |
| Mar 21, 2024 | 1,602.00 | 1,611.00 | 1,520.00 | 1,544.00 | 1,544.00 | 162,800 |
| Mar 19, 2024 | 1,600.00 | 1,602.00 | 1,562.00 | 1,583.00 | 1,583.00 | 52,300 |
| Mar 18, 2024 | 1,548.00 | 1,630.00 | 1,540.00 | 1,583.00 | 1,583.00 | 121,600 |
| Mar 15, 2024 | 1,600.00 | 1,603.00 | 1,540.00 | 1,553.00 | 1,553.00 | 126,100 |
| Mar 14, 2024 | 1,631.00 | 1,657.00 | 1,566.00 | 1,609.00 | 1,609.00 | 155,100 |
| Mar 13, 2024 | 1,635.00 | 1,658.00 | 1,581.00 | 1,622.00 | 1,622.00 | 173,000 |
| Mar 12, 2024 | 1,545.00 | 1,636.00 | 1,527.00 | 1,595.00 | 1,595.00 | 111,300 |
| Mar 11, 2024 | 1,547.00 | 1,597.00 | 1,512.00 | 1,540.00 | 1,540.00 | 200,900 |
| Mar 8, 2024 | 1,651.00 | 1,710.00 | 1,582.00 | 1,582.00 | 1,582.00 | 214,900 |
| Mar 7, 2024 | 1,730.00 | 1,730.00 | 1,608.00 | 1,659.00 | 1,659.00 | 313,000 |
| Mar 6, 2024 | 1,543.00 | 1,770.00 | 1,523.00 | 1,650.00 | 1,650.00 | 633,000 |
| Mar 5, 2024 | 1,502.00 | 1,603.00 | 1,458.00 | 1,560.00 | 1,560.00 | 370,100 |
| Mar 4, 2024 | 1,424.00 | 1,530.00 | 1,415.00 | 1,507.00 | 1,507.00 | 250,600 |
| Mar 1, 2024 | 1,457.00 | 1,508.00 | 1,419.00 | 1,437.00 | 1,437.00 | 239,400 |
| Feb 29, 2024 | 1,409.00 | 1,410.00 | 1,368.00 | 1,397.00 | 1,397.00 | 59,900 |
| Feb 28, 2024 | 1,464.00 | 1,487.00 | 1,407.00 | 1,420.00 | 1,420.00 | 109,600 |
| Feb 27, 2024 | 1,462.00 | 1,530.00 | 1,453.00 | 1,468.00 | 1,468.00 | 175,200 |
| Feb 26, 2024 | 1,378.00 | 1,450.00 | 1,357.00 | 1,421.00 | 1,421.00 | 118,900 |
| Feb 22, 2024 | 1,387.00 | 1,420.00 | 1,341.00 | 1,370.00 | 1,370.00 | 135,200 |
| Feb 21, 2024 | 1,360.00 | 1,463.00 | 1,308.00 | 1,332.00 | 1,332.00 | 211,300 |
| Feb 20, 2024 | 1,416.00 | 1,416.00 | 1,371.00 | 1,376.00 | 1,376.00 | 83,200 |
| Feb 19, 2024 | 1,350.00 | 1,461.00 | 1,333.00 | 1,407.00 | 1,407.00 | 203,100 |
| Feb 16, 2024 | 1,280.00 | 1,370.00 | 1,280.00 | 1,370.00 | 1,370.00 | 115,900 |
| Feb 15, 2024 | 1,283.00 | 1,293.00 | 1,255.00 | 1,260.00 | 1,260.00 | 55,000 |
| Feb 14, 2024 | 1,316.00 | 1,326.00 | 1,284.00 | 1,284.00 | 1,284.00 | 55,700 |
| Feb 13, 2024 | 1,340.00 | 1,371.00 | 1,321.00 | 1,326.00 | 1,326.00 | 121,700 |
| Feb 9, 2024 | 1,278.00 | 1,500.00 | 1,248.00 | 1,333.00 | 1,333.00 | 501,800 |
| Feb 8, 2024 | 1,315.00 | 1,335.00 | 1,280.00 | 1,280.00 | 1,280.00 | 51,000 |
| Feb 7, 2024 | 1,310.00 | 1,359.00 | 1,274.00 | 1,320.00 | 1,320.00 | 94,000 |
| Feb 6, 2024 | 1,260.00 | 1,318.00 | 1,240.00 | 1,301.00 | 1,301.00 | 50,900 |
| Feb 5, 2024 | 1,227.00 | 1,272.00 | 1,216.00 | 1,261.00 | 1,261.00 | 68,000 |
| Feb 2, 2024 | 1,209.00 | 1,254.00 | 1,208.00 | 1,226.00 | 1,226.00 | 64,600 |
| Feb 1, 2024 | 1,200.00 | 1,230.00 | 1,195.00 | 1,209.00 | 1,209.00 | 33,800 |
| Jan 31, 2024 | 1,198.00 | 1,211.00 | 1,189.00 | 1,198.00 | 1,198.00 | 28,300 |
| Jan 30, 2024 | 1,204.00 | 1,210.00 | 1,180.00 | 1,196.00 | 1,196.00 | 48,400 |
| Jan 29, 2024 | 1,207.00 | 1,223.00 | 1,201.00 | 1,202.00 | 1,202.00 | 44,300 |
| Jan 26, 2024 | 1,223.00 | 1,248.00 | 1,197.00 | 1,204.00 | 1,204.00 | 62,900 |
| Jan 25, 2024 | 1,254.00 | 1,279.00 | 1,220.00 | 1,235.00 | 1,235.00 | 73,900 |
| Jan 24, 2024 | 1,246.00 | 1,306.00 | 1,230.00 | 1,237.00 | 1,237.00 | 47,200 |
| Jan 23, 2024 | 1,221.00 | 1,275.00 | 1,219.00 | 1,255.00 | 1,255.00 | 100,900 |
| Jan 22, 2024 | 1,206.00 | 1,231.00 | 1,197.00 | 1,207.00 | 1,207.00 | 58,300 |
| Jan 19, 2024 | 1,209.00 | 1,225.00 | 1,196.00 | 1,201.00 | 1,201.00 | 41,300 |
| Jan 18, 2024 | 1,217.00 | 1,242.00 | 1,188.00 | 1,207.00 | 1,207.00 | 63,900 |
| Jan 17, 2024 | 1,266.00 | 1,271.00 | 1,226.00 | 1,228.00 | 1,228.00 | 75,400 |
| Jan 16, 2024 | 1,327.00 | 1,333.00 | 1,281.00 | 1,281.00 | 1,281.00 | 54,800 |
| Jan 15, 2024 | 1,308.00 | 1,332.00 | 1,307.00 | 1,317.00 | 1,317.00 | 14,800 |
| Jan 12, 2024 | 1,321.00 | 1,360.00 | 1,226.00 | 1,323.00 | 1,323.00 | 273,100 |
| Jan 11, 2024 | 1,295.00 | 1,304.00 | 1,261.00 | 1,261.00 | 1,261.00 | 106,800 |
| Jan 10, 2024 | 1,328.00 | 1,328.00 | 1,290.00 | 1,296.00 | 1,296.00 | 48,300 |
| Jan 9, 2024 | 1,309.00 | 1,348.00 | 1,290.00 | 1,303.00 | 1,303.00 | 68,100 |
| Jan 5, 2024 | 1,350.00 | 1,350.00 | 1,307.00 | 1,309.00 | 1,309.00 | 89,100 |
| Jan 4, 2024 | 1,381.00 | 1,385.00 | 1,351.00 | 1,368.00 | 1,368.00 | 82,900 |
| Dec 29, 2023 | 1,351.00 | 1,404.00 | 1,351.00 | 1,391.00 | 1,391.00 | 56,800 |
| Dec 28, 2023 | 1,295.00 | 1,392.00 | 1,271.00 | 1,371.00 | 1,371.00 | 98,100 |
| Dec 27, 2023 | 1,300.00 | 1,328.00 | 1,281.00 | 1,296.00 | 1,296.00 | 115,600 |
| Dec 26, 2023 | 1,343.00 | 1,375.00 | 1,301.00 | 1,303.00 | 1,303.00 | 88,900 |
| Dec 25, 2023 | 1,399.00 | 1,400.00 | 1,325.00 | 1,356.00 | 1,356.00 | 123,500 |
| Dec 22, 2023 | 1,410.00 | 1,422.00 | 1,326.00 | 1,375.00 | 1,375.00 | 155,700 |
| Dec 21, 2023 | 1,410.00 | 1,457.00 | 1,394.00 | 1,410.00 | 1,410.00 | 59,900 |
| Dec 20, 2023 | 1,534.00 | 1,568.00 | 1,390.00 | 1,439.00 | 1,439.00 | 226,000 |
| Dec 19, 2023 | 1,535.00 | 1,559.00 | 1,506.00 | 1,537.00 | 1,537.00 | 67,800 |
| Dec 18, 2023 | 1,642.00 | 1,665.00 | 1,482.00 | 1,535.00 | 1,535.00 | 186,400 |
| Dec 15, 2023 | 1,620.00 | 1,725.00 | 1,588.00 | 1,642.00 | 1,642.00 | 304,400 |
| Dec 14, 2023 | 1,525.00 | 1,682.00 | 1,520.00 | 1,600.00 | 1,600.00 | 433,700 |
| Dec 13, 2023 | 1,409.00 | 1,547.00 | 1,405.00 | 1,533.00 | 1,533.00 | 187,300 |
| Dec 12, 2023 | 1,478.00 | 1,483.00 | 1,403.00 | 1,439.00 | 1,439.00 | 186,300 |
| Dec 11, 2023 | 1,318.00 | 1,470.00 | 1,316.00 | 1,453.00 | 1,453.00 | 298,200 |
| Dec 8, 2023 | 1,288.00 | 1,295.00 | 1,266.00 | 1,285.00 | 1,285.00 | 38,200 |
| Dec 7, 2023 | 1,330.00 | 1,330.00 | 1,268.00 | 1,289.00 | 1,289.00 | 68,900 |
| Dec 6, 2023 | 1,309.00 | 1,315.00 | 1,265.00 | 1,285.00 | 1,285.00 | 58,300 |
| Dec 5, 2023 | 1,301.00 | 1,333.00 | 1,291.00 | 1,309.00 | 1,309.00 | 69,500 |
| Dec 4, 2023 | 1,363.00 | 1,364.00 | 1,269.00 | 1,336.00 | 1,336.00 | 185,600 |
| Dec 1, 2023 | 1,245.00 | 1,340.00 | 1,212.00 | 1,303.00 | 1,303.00 | 349,600 |
| Nov 30, 2023 | 1,166.00 | 1,382.00 | 1,133.00 | 1,382.00 | 1,382.00 | 141,100 |
| Nov 29, 2023 | 1,102.00 | 1,181.00 | 1,102.00 | 1,166.00 | 1,166.00 | 143,500 |
| Nov 28, 2023 | 1,101.00 | 1,166.00 | 1,075.00 | 1,112.00 | 1,112.00 | 187,300 |
| Nov 27, 2023 | 1,088.00 | 1,108.00 | 1,069.00 | 1,107.00 | 1,107.00 | 107,000 |
| Nov 24, 2023 | 1,076.00 | 1,088.00 | 1,037.00 | 1,080.00 | 1,080.00 | 127,000 |
| Nov 22, 2023 | 1,129.00 | 1,129.00 | 1,067.00 | 1,082.00 | 1,082.00 | 100,300 |
| Nov 21, 2023 | 1,149.00 | 1,160.00 | 1,106.00 | 1,107.00 | 1,107.00 | 76,500 |
| Nov 20, 2023 | 1,089.00 | 1,149.00 | 1,082.00 | 1,139.00 | 1,139.00 | 79,500 |
| Nov 17, 2023 | 1,100.00 | 1,121.00 | 1,064.00 | 1,089.00 | 1,089.00 | 76,000 |
| Nov 16, 2023 | 1,070.00 | 1,110.00 | 1,070.00 | 1,103.00 | 1,103.00 | 173,600 |
| Nov 15, 2023 | 1,103.00 | 1,120.00 | 1,069.00 | 1,079.00 | 1,079.00 | 69,400 |
| Nov 14, 2023 | 1,089.00 | 1,111.00 | 1,068.00 | 1,077.00 | 1,077.00 | 65,100 |
| Nov 13, 2023 | 1,135.00 | 1,136.00 | 1,089.00 | 1,089.00 | 1,089.00 | 42,400 |
| Nov 10, 2023 | 1,149.00 | 1,149.00 | 1,116.00 | 1,135.00 | 1,135.00 | 27,600 |
| Nov 9, 2023 | 1,150.00 | 1,151.00 | 1,116.00 | 1,150.00 | 1,150.00 | 49,800 |
| Nov 8, 2023 | 1,170.00 | 1,189.00 | 1,134.00 | 1,137.00 | 1,137.00 | 76,200 |
| Nov 7, 2023 | 1,245.00 | 1,245.00 | 1,171.00 | 1,172.00 | 1,172.00 | 125,500 |
| Nov 6, 2023 | 1,265.00 | 1,270.00 | 1,210.00 | 1,258.00 | 1,258.00 | 67,100 |
| Nov 2, 2023 | 1,188.00 | 1,242.00 | 1,188.00 | 1,235.00 | 1,235.00 | 64,900 |
| Nov 1, 2023 | 1,238.00 | 1,238.00 | 1,176.00 | 1,177.00 | 1,177.00 | 27,800 |
| Oct 31, 2023 | 1,192.00 | 1,242.00 | 1,170.00 | 1,218.00 | 1,218.00 | 64,200 |
| Oct 30, 2023 | 1,177.00 | 1,212.00 | 1,169.00 | 1,192.00 | 1,192.00 | 64,600 |
| Oct 27, 2023 | 1,150.00 | 1,190.00 | 1,136.00 | 1,177.00 | 1,177.00 | 79,800 |
| Oct 26, 2023 | 1,185.00 | 1,185.00 | 1,124.00 | 1,127.00 | 1,127.00 | 63,100 |
| Oct 25, 2023 | 1,200.00 | 1,230.00 | 1,164.00 | 1,164.00 | 1,164.00 | 84,600 |
| Oct 24, 2023 | 1,151.00 | 1,200.00 | 1,139.00 | 1,188.00 | 1,188.00 | 118,500 |
| Oct 23, 2023 | 1,213.00 | 1,242.00 | 1,180.00 | 1,181.00 | 1,181.00 | 120,300 |
Related Tickers
5582.T GRID Inc.
3,695.00
+2.07%
5591.T AVILEN Inc.
997.00
+2.36%
5240.T monoAI technology Co.,Ltd.
455.00
+2.48%
6659.T Media Links Co.,Ltd.
91.00
+3.41%
4051.T GMO Financial Gate, Inc.
7,830.00
+1.82%
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%