Tokyo - Delayed Quote JPY
monoAI technology Co.,Ltd. (5240.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 | 444.00 | 460.00 | 444.00 | 455.00 | 455.00 | 32,900 |
| Oct 18, 2024 | 449.00 | 449.00 | 441.00 | 444.00 | 444.00 | 18,600 |
| Oct 17, 2024 | 453.00 | 453.00 | 443.00 | 443.00 | 443.00 | 29,100 |
| Oct 16, 2024 | 454.00 | 458.00 | 447.00 | 456.00 | 456.00 | 35,600 |
| Oct 15, 2024 | 440.00 | 460.00 | 440.00 | 460.00 | 460.00 | 39,700 |
| Oct 11, 2024 | 438.00 | 441.00 | 435.00 | 440.00 | 440.00 | 39,800 |
| Oct 10, 2024 | 442.00 | 448.00 | 438.00 | 438.00 | 438.00 | 63,100 |
| Oct 9, 2024 | 445.00 | 455.00 | 441.00 | 441.00 | 441.00 | 31,700 |
| Oct 8, 2024 | 455.00 | 460.00 | 441.00 | 441.00 | 441.00 | 117,800 |
| Oct 7, 2024 | 462.00 | 467.00 | 452.00 | 453.00 | 453.00 | 29,700 |
| Oct 4, 2024 | 462.00 | 464.00 | 458.00 | 458.00 | 458.00 | 12,400 |
| Oct 3, 2024 | 470.00 | 470.00 | 458.00 | 460.00 | 460.00 | 35,800 |
| Oct 2, 2024 | 470.00 | 470.00 | 460.00 | 464.00 | 464.00 | 39,600 |
| Oct 1, 2024 | 466.00 | 473.00 | 462.00 | 472.00 | 472.00 | 34,100 |
| Sep 30, 2024 | 466.00 | 474.00 | 460.00 | 465.00 | 465.00 | 64,900 |
| Sep 27, 2024 | 482.00 | 482.00 | 468.00 | 482.00 | 482.00 | 50,600 |
| Sep 26, 2024 | 473.00 | 483.00 | 466.00 | 474.00 | 474.00 | 30,100 |
| Sep 25, 2024 | 483.00 | 483.00 | 465.00 | 468.00 | 468.00 | 55,500 |
| Sep 24, 2024 | 487.00 | 491.00 | 477.00 | 478.00 | 478.00 | 25,800 |
| Sep 20, 2024 | 478.00 | 483.00 | 472.00 | 479.00 | 479.00 | 44,400 |
| Sep 19, 2024 | 474.00 | 489.00 | 468.00 | 479.00 | 479.00 | 46,000 |
| Sep 18, 2024 | 474.00 | 484.00 | 457.00 | 469.00 | 469.00 | 46,200 |
| Sep 17, 2024 | 479.00 | 485.00 | 463.00 | 469.00 | 469.00 | 48,800 |
| Sep 13, 2024 | 488.00 | 496.00 | 480.00 | 480.00 | 480.00 | 41,500 |
| Sep 12, 2024 | 488.00 | 498.00 | 487.00 | 492.00 | 492.00 | 31,500 |
| Sep 11, 2024 | 495.00 | 495.00 | 476.00 | 482.00 | 482.00 | 65,200 |
| Sep 10, 2024 | 500.00 | 500.00 | 493.00 | 493.00 | 493.00 | 39,400 |
| Sep 9, 2024 | 477.00 | 498.00 | 475.00 | 492.00 | 492.00 | 61,000 |
| Sep 6, 2024 | 505.00 | 513.00 | 493.00 | 493.00 | 493.00 | 80,700 |
| Sep 5, 2024 | 507.00 | 515.00 | 500.00 | 505.00 | 505.00 | 76,300 |
| Sep 4, 2024 | 514.00 | 519.00 | 504.00 | 509.00 | 509.00 | 140,200 |
| Sep 3, 2024 | 510.00 | 539.00 | 510.00 | 534.00 | 534.00 | 111,500 |
| Sep 2, 2024 | 522.00 | 522.00 | 504.00 | 510.00 | 510.00 | 77,700 |
| Aug 30, 2024 | 513.00 | 525.00 | 513.00 | 517.00 | 517.00 | 51,700 |
| Aug 29, 2024 | 515.00 | 519.00 | 508.00 | 513.00 | 513.00 | 40,600 |
| Aug 28, 2024 | 521.00 | 521.00 | 510.00 | 516.00 | 516.00 | 57,100 |
| Aug 27, 2024 | 508.00 | 527.00 | 508.00 | 527.00 | 527.00 | 90,000 |
| Aug 26, 2024 | 500.00 | 515.00 | 500.00 | 513.00 | 513.00 | 72,900 |
| Aug 23, 2024 | 504.00 | 504.00 | 497.00 | 501.00 | 501.00 | 53,500 |
| Aug 22, 2024 | 514.00 | 518.00 | 503.00 | 504.00 | 504.00 | 80,300 |
| Aug 21, 2024 | 507.00 | 527.00 | 507.00 | 515.00 | 515.00 | 76,900 |
| Aug 20, 2024 | 487.00 | 523.00 | 487.00 | 523.00 | 523.00 | 167,700 |
| Aug 19, 2024 | 501.00 | 520.00 | 487.00 | 487.00 | 487.00 | 148,800 |
| Aug 16, 2024 | 511.00 | 511.00 | 496.00 | 501.00 | 501.00 | 127,300 |
| Aug 15, 2024 | 490.00 | 506.00 | 481.00 | 501.00 | 501.00 | 212,200 |
| Aug 14, 2024 | 500.00 | 513.00 | 496.00 | 511.00 | 511.00 | 209,000 |
| Aug 13, 2024 | 468.00 | 499.00 | 467.00 | 495.00 | 495.00 | 164,900 |
| Aug 9, 2024 | 465.00 | 468.00 | 447.00 | 463.00 | 463.00 | 129,000 |
| Aug 8, 2024 | 458.00 | 465.00 | 436.00 | 450.00 | 450.00 | 163,000 |
| Aug 7, 2024 | 425.00 | 450.00 | 421.00 | 436.00 | 436.00 | 212,700 |
| Aug 6, 2024 | 426.00 | 456.00 | 425.00 | 430.00 | 430.00 | 313,700 |
| Aug 5, 2024 | 466.00 | 474.00 | 410.00 | 410.00 | 410.00 | 426,200 |
| Aug 2, 2024 | 530.00 | 534.00 | 508.00 | 510.00 | 510.00 | 298,200 |
| Aug 1, 2024 | 584.00 | 586.00 | 558.00 | 566.00 | 566.00 | 106,100 |
| Jul 31, 2024 | 577.00 | 584.00 | 565.00 | 584.00 | 584.00 | 85,000 |
| Jul 30, 2024 | 593.00 | 593.00 | 576.00 | 585.00 | 585.00 | 92,300 |
| Jul 29, 2024 | 582.00 | 597.00 | 582.00 | 597.00 | 597.00 | 80,000 |
| Jul 26, 2024 | 569.00 | 588.00 | 568.00 | 580.00 | 580.00 | 112,400 |
| Jul 25, 2024 | 570.00 | 582.00 | 562.00 | 572.00 | 572.00 | 148,300 |
| Jul 24, 2024 | 577.00 | 591.00 | 575.00 | 575.00 | 575.00 | 81,600 |
| Jul 23, 2024 | 583.00 | 596.00 | 578.00 | 584.00 | 584.00 | 86,900 |
| Jul 22, 2024 | 597.00 | 597.00 | 581.00 | 585.00 | 585.00 | 122,900 |
| Jul 19, 2024 | 609.00 | 610.00 | 593.00 | 597.00 | 597.00 | 175,200 |
| Jul 18, 2024 | 614.00 | 628.00 | 611.00 | 611.00 | 611.00 | 159,200 |
| Jul 17, 2024 | 617.00 | 624.00 | 614.00 | 624.00 | 624.00 | 168,100 |
| Jul 16, 2024 | 607.00 | 625.00 | 604.00 | 620.00 | 620.00 | 173,300 |
| Jul 12, 2024 | 589.00 | 612.00 | 587.00 | 607.00 | 607.00 | 149,300 |
| Jul 11, 2024 | 588.00 | 594.00 | 577.00 | 594.00 | 594.00 | 145,900 |
| Jul 10, 2024 | 583.00 | 597.00 | 578.00 | 594.00 | 594.00 | 126,300 |
| Jul 9, 2024 | 577.00 | 586.00 | 571.00 | 583.00 | 583.00 | 184,500 |
| Jul 8, 2024 | 600.00 | 600.00 | 582.00 | 583.00 | 583.00 | 254,500 |
| Jul 5, 2024 | 660.00 | 663.00 | 600.00 | 600.00 | 600.00 | 921,600 |
| Jul 4, 2024 | 613.00 | 663.00 | 611.00 | 628.00 | 628.00 | 1,064,500 |
| Jul 3, 2024 | 607.00 | 616.00 | 601.00 | 608.00 | 608.00 | 158,700 |
| Jul 2, 2024 | 609.00 | 619.00 | 599.00 | 610.00 | 610.00 | 190,400 |
| Jul 1, 2024 | 607.00 | 614.00 | 600.00 | 608.00 | 608.00 | 161,400 |
| Jun 28, 2024 | 616.00 | 622.00 | 606.00 | 606.00 | 606.00 | 232,300 |
| Jun 27, 2024 | 629.00 | 629.00 | 615.00 | 615.00 | 615.00 | 255,600 |
| Jun 26, 2024 | 613.00 | 635.00 | 610.00 | 619.00 | 619.00 | 545,000 |
| Jun 25, 2024 | 629.00 | 632.00 | 617.00 | 622.00 | 622.00 | 569,200 |
| Jun 24, 2024 | 597.00 | 620.00 | 595.00 | 609.00 | 609.00 | 483,800 |
| Jun 21, 2024 | 602.00 | 631.00 | 592.00 | 593.00 | 593.00 | 870,600 |
| Jun 20, 2024 | 622.00 | 635.00 | 600.00 | 600.00 | 600.00 | 1,147,500 |
| Jun 19, 2024 | 670.00 | 689.00 | 600.00 | 608.00 | 608.00 | 4,690,400 |
| Jun 18, 2024 | 885.00 | 916.00 | 720.00 | 720.00 | 720.00 | 3,356,300 |
| Jun 17, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 141,000 |
| Jun 14, 2024 | 655.00 | 720.00 | 646.00 | 720.00 | 720.00 | 5,352,400 |
| Jun 13, 2024 | 538.00 | 620.00 | 530.00 | 620.00 | 620.00 | 2,783,400 |
| Jun 12, 2024 | 526.00 | 532.00 | 520.00 | 520.00 | 520.00 | 33,200 |
| Jun 11, 2024 | 516.00 | 533.00 | 516.00 | 524.00 | 524.00 | 91,300 |
| Jun 10, 2024 | 500.00 | 518.00 | 500.00 | 516.00 | 516.00 | 75,600 |
| Jun 7, 2024 | 502.00 | 515.00 | 500.00 | 510.00 | 510.00 | 72,900 |
| Jun 6, 2024 | 525.00 | 526.00 | 503.00 | 505.00 | 505.00 | 88,700 |
| Jun 5, 2024 | 525.00 | 529.00 | 511.00 | 515.00 | 515.00 | 77,100 |
| Jun 4, 2024 | 519.00 | 532.00 | 518.00 | 530.00 | 530.00 | 104,100 |
| Jun 3, 2024 | 520.00 | 522.00 | 508.00 | 513.00 | 513.00 | 56,600 |
| May 31, 2024 | 506.00 | 520.00 | 505.00 | 520.00 | 520.00 | 65,100 |
| May 30, 2024 | 502.00 | 522.00 | 502.00 | 508.00 | 508.00 | 111,200 |
| May 29, 2024 | 543.00 | 548.00 | 515.00 | 519.00 | 519.00 | 283,100 |
| May 28, 2024 | 562.00 | 577.00 | 544.00 | 550.00 | 550.00 | 196,800 |
| May 27, 2024 | 545.00 | 574.00 | 542.00 | 564.00 | 564.00 | 232,400 |
| May 24, 2024 | 536.00 | 555.00 | 535.00 | 544.00 | 544.00 | 145,600 |
| May 23, 2024 | 604.00 | 604.00 | 536.00 | 543.00 | 543.00 | 673,900 |
| May 22, 2024 | 593.00 | 599.00 | 578.00 | 590.00 | 590.00 | 224,300 |
| May 21, 2024 | 625.00 | 630.00 | 587.00 | 588.00 | 588.00 | 449,300 |
| May 20, 2024 | 601.00 | 618.00 | 592.00 | 615.00 | 615.00 | 254,300 |
| May 17, 2024 | 593.00 | 609.00 | 580.00 | 601.00 | 601.00 | 281,500 |
| May 16, 2024 | 586.00 | 626.00 | 577.00 | 603.00 | 603.00 | 593,400 |
| May 15, 2024 | 620.00 | 654.00 | 583.00 | 585.00 | 585.00 | 951,600 |
| May 14, 2024 | 667.00 | 675.00 | 614.00 | 618.00 | 618.00 | 1,811,500 |
| May 13, 2024 | 570.00 | 613.00 | 563.00 | 607.00 | 607.00 | 533,300 |
| May 10, 2024 | 530.00 | 560.00 | 520.00 | 557.00 | 557.00 | 476,100 |
| May 9, 2024 | 507.00 | 533.00 | 503.00 | 530.00 | 530.00 | 309,000 |
| May 8, 2024 | 502.00 | 519.00 | 498.00 | 506.00 | 506.00 | 110,700 |
| May 7, 2024 | 496.00 | 503.00 | 495.00 | 498.00 | 498.00 | 54,900 |
| May 2, 2024 | 491.00 | 501.00 | 491.00 | 492.00 | 492.00 | 47,400 |
| May 1, 2024 | 498.00 | 502.00 | 491.00 | 492.00 | 492.00 | 45,500 |
| Apr 30, 2024 | 500.00 | 501.00 | 494.00 | 496.00 | 496.00 | 59,700 |
| Apr 26, 2024 | 500.00 | 503.00 | 491.00 | 500.00 | 500.00 | 88,200 |
| Apr 25, 2024 | 498.00 | 512.00 | 485.00 | 501.00 | 501.00 | 139,900 |
| Apr 24, 2024 | 488.00 | 497.00 | 488.00 | 497.00 | 497.00 | 63,100 |
| Apr 23, 2024 | 488.00 | 493.00 | 481.00 | 487.00 | 487.00 | 49,900 |
| Apr 22, 2024 | 482.00 | 492.00 | 478.00 | 481.00 | 481.00 | 118,800 |
| Apr 19, 2024 | 496.00 | 524.00 | 485.00 | 490.00 | 490.00 | 320,700 |
| Apr 18, 2024 | 478.00 | 501.00 | 478.00 | 496.00 | 496.00 | 138,500 |
| Apr 17, 2024 | 475.00 | 486.00 | 469.00 | 481.00 | 481.00 | 101,700 |
| Apr 16, 2024 | 472.00 | 488.00 | 472.00 | 478.00 | 478.00 | 138,900 |
| Apr 15, 2024 | 471.00 | 492.00 | 468.00 | 488.00 | 488.00 | 167,900 |
| Apr 12, 2024 | 481.00 | 490.00 | 471.00 | 479.00 | 479.00 | 241,200 |
| Apr 11, 2024 | 494.00 | 495.00 | 473.00 | 476.00 | 476.00 | 316,300 |
| Apr 10, 2024 | 494.00 | 517.00 | 494.00 | 509.00 | 509.00 | 286,300 |
| Apr 9, 2024 | 497.00 | 499.00 | 490.00 | 494.00 | 494.00 | 106,200 |
| Apr 8, 2024 | 492.00 | 499.00 | 489.00 | 492.00 | 492.00 | 166,900 |
| Apr 5, 2024 | 491.00 | 504.00 | 485.00 | 496.00 | 496.00 | 207,600 |
| Apr 4, 2024 | 517.00 | 517.00 | 496.00 | 497.00 | 497.00 | 235,700 |
| Apr 3, 2024 | 523.00 | 528.00 | 504.00 | 508.00 | 508.00 | 317,800 |
| Apr 2, 2024 | 540.00 | 540.00 | 512.00 | 523.00 | 523.00 | 320,100 |
| Apr 1, 2024 | 559.00 | 559.00 | 538.00 | 548.00 | 548.00 | 212,700 |
| Mar 29, 2024 | 560.00 | 573.00 | 546.00 | 553.00 | 553.00 | 236,400 |
| Mar 28, 2024 | 580.00 | 584.00 | 562.00 | 562.00 | 562.00 | 249,400 |
| Mar 27, 2024 | 585.00 | 595.00 | 571.00 | 586.00 | 586.00 | 283,300 |
| Mar 26, 2024 | 600.00 | 609.00 | 592.00 | 594.00 | 594.00 | 317,500 |
| Mar 25, 2024 | 619.00 | 634.00 | 610.00 | 610.00 | 610.00 | 368,300 |
| Mar 22, 2024 | 658.00 | 680.00 | 620.00 | 623.00 | 623.00 | 1,597,300 |
| Mar 21, 2024 | 610.00 | 613.00 | 594.00 | 608.00 | 608.00 | 330,200 |
| Mar 19, 2024 | 605.00 | 619.00 | 592.00 | 599.00 | 599.00 | 332,100 |
| Mar 18, 2024 | 615.00 | 626.00 | 588.00 | 615.00 | 615.00 | 601,200 |
| Mar 15, 2024 | 679.00 | 695.00 | 614.00 | 615.00 | 615.00 | 1,129,500 |
| Mar 14, 2024 | 631.00 | 739.00 | 613.00 | 689.00 | 689.00 | 4,022,800 |
| Mar 13, 2024 | 657.00 | 657.00 | 628.00 | 645.00 | 645.00 | 205,700 |
| Mar 12, 2024 | 627.00 | 656.00 | 613.00 | 642.00 | 642.00 | 287,700 |
| Mar 11, 2024 | 615.00 | 640.00 | 601.00 | 620.00 | 620.00 | 446,000 |
| Mar 8, 2024 | 721.00 | 729.00 | 657.00 | 660.00 | 660.00 | 614,200 |
| Mar 7, 2024 | 775.00 | 784.00 | 708.00 | 712.00 | 712.00 | 807,400 |
| Mar 6, 2024 | 724.00 | 815.00 | 707.00 | 773.00 | 773.00 | 1,488,600 |
| Mar 5, 2024 | 719.00 | 734.00 | 682.00 | 724.00 | 724.00 | 684,700 |
| Mar 4, 2024 | 701.00 | 743.00 | 690.00 | 706.00 | 706.00 | 611,300 |
| Mar 1, 2024 | 731.00 | 736.00 | 691.00 | 694.00 | 694.00 | 541,100 |
| Feb 29, 2024 | 722.00 | 753.00 | 706.00 | 749.00 | 749.00 | 412,500 |
| Feb 28, 2024 | 722.00 | 757.00 | 716.00 | 733.00 | 733.00 | 716,000 |
| Feb 27, 2024 | 777.00 | 793.00 | 717.00 | 722.00 | 722.00 | 1,290,000 |
| Feb 26, 2024 | 778.00 | 858.00 | 743.00 | 797.00 | 797.00 | 3,424,800 |
| Feb 22, 2024 | 860.00 | 888.00 | 764.00 | 769.00 | 769.00 | 3,801,000 |
| Feb 21, 2024 | 869.00 | 943.00 | 836.00 | 874.00 | 874.00 | 9,273,700 |
| Feb 20, 2024 | 996.00 | 1,086.00 | 877.00 | 904.00 | 904.00 | 21,030,300 |
| Feb 19, 2024 | 771.00 | 936.00 | 706.00 | 936.00 | 936.00 | 6,810,600 |
| Feb 16, 2024 | 718.00 | 786.00 | 715.00 | 786.00 | 786.00 | 1,083,100 |
| Feb 15, 2024 | 557.00 | 686.00 | 557.00 | 686.00 | 686.00 | 2,397,800 |
| Feb 14, 2024 | 625.00 | 637.00 | 585.00 | 586.00 | 586.00 | 1,431,600 |
| Feb 13, 2024 | 586.00 | 662.00 | 585.00 | 632.00 | 632.00 | 4,893,500 |
| Feb 9, 2024 | 550.00 | 629.00 | 543.00 | 586.00 | 586.00 | 7,430,400 |
| Feb 8, 2024 | 455.00 | 532.00 | 449.00 | 532.00 | 532.00 | 1,933,600 |
| Feb 7, 2024 | 459.00 | 464.00 | 451.00 | 452.00 | 452.00 | 50,100 |
| Feb 6, 2024 | 461.00 | 468.00 | 450.00 | 459.00 | 459.00 | 66,200 |
| Feb 5, 2024 | 446.00 | 463.00 | 436.00 | 463.00 | 463.00 | 93,600 |
| Feb 2, 2024 | 441.00 | 450.00 | 440.00 | 441.00 | 441.00 | 34,600 |
| Feb 1, 2024 | 446.00 | 448.00 | 438.00 | 440.00 | 440.00 | 41,400 |
| Jan 31, 2024 | 448.00 | 450.00 | 439.00 | 446.00 | 446.00 | 28,000 |
| Jan 30, 2024 | 449.00 | 456.00 | 443.00 | 448.00 | 448.00 | 60,800 |
| Jan 29, 2024 | 460.00 | 460.00 | 443.00 | 448.00 | 448.00 | 86,100 |
| Jan 26, 2024 | 467.00 | 474.00 | 456.00 | 459.00 | 459.00 | 63,600 |
| Jan 25, 2024 | 476.00 | 476.00 | 455.00 | 467.00 | 467.00 | 97,000 |
| Jan 24, 2024 | 463.00 | 478.00 | 463.00 | 475.00 | 475.00 | 56,000 |
| Jan 23, 2024 | 475.00 | 483.00 | 460.00 | 468.00 | 468.00 | 84,200 |
| Jan 22, 2024 | 465.00 | 477.00 | 456.00 | 474.00 | 474.00 | 87,600 |
| Jan 19, 2024 | 453.00 | 466.00 | 453.00 | 459.00 | 459.00 | 55,000 |
| Jan 18, 2024 | 443.00 | 453.00 | 443.00 | 448.00 | 448.00 | 58,400 |
| Jan 17, 2024 | 464.00 | 467.00 | 445.00 | 445.00 | 445.00 | 145,500 |
| Jan 16, 2024 | 475.00 | 485.00 | 461.00 | 464.00 | 464.00 | 130,100 |
| Jan 15, 2024 | 475.00 | 478.00 | 466.00 | 467.00 | 467.00 | 85,200 |
| Jan 12, 2024 | 492.00 | 492.00 | 463.00 | 475.00 | 475.00 | 326,600 |
| Jan 11, 2024 | 501.00 | 537.00 | 480.00 | 498.00 | 498.00 | 1,093,900 |
| Jan 10, 2024 | 465.00 | 499.00 | 453.00 | 493.00 | 493.00 | 386,200 |
| Jan 9, 2024 | 435.00 | 492.00 | 435.00 | 466.00 | 466.00 | 938,600 |
| Jan 5, 2024 | 450.00 | 450.00 | 429.00 | 431.00 | 431.00 | 117,200 |
| Jan 4, 2024 | 422.00 | 456.00 | 415.00 | 449.00 | 449.00 | 139,100 |
| Dec 29, 2023 | 425.00 | 425.00 | 412.00 | 421.00 | 421.00 | 50,000 |
| Dec 28, 2023 | 399.00 | 425.00 | 396.00 | 418.00 | 418.00 | 102,200 |
| Dec 27, 2023 | 400.00 | 406.00 | 398.00 | 406.00 | 406.00 | 163,600 |
| Dec 26, 2023 | 400.00 | 421.00 | 393.00 | 393.00 | 393.00 | 196,200 |
| Dec 25, 2023 | 420.00 | 422.00 | 396.00 | 397.00 | 397.00 | 140,800 |
| Dec 22, 2023 | 420.00 | 429.00 | 412.00 | 415.00 | 415.00 | 144,400 |
| Dec 21, 2023 | 431.00 | 435.00 | 421.00 | 421.00 | 421.00 | 109,900 |
| Dec 20, 2023 | 455.00 | 460.00 | 437.00 | 439.00 | 439.00 | 128,800 |
| Dec 19, 2023 | 453.00 | 459.00 | 450.00 | 458.00 | 458.00 | 72,000 |
| Dec 18, 2023 | 465.00 | 466.00 | 447.00 | 456.00 | 456.00 | 71,100 |
| Dec 15, 2023 | 462.00 | 478.00 | 462.00 | 467.00 | 467.00 | 81,200 |
| Dec 14, 2023 | 476.00 | 487.00 | 460.00 | 464.00 | 464.00 | 75,800 |
| Dec 13, 2023 | 485.00 | 494.00 | 476.00 | 476.00 | 476.00 | 53,600 |
| Dec 12, 2023 | 500.00 | 506.00 | 480.00 | 482.00 | 482.00 | 114,400 |
| Dec 11, 2023 | 506.00 | 516.00 | 495.00 | 498.00 | 498.00 | 66,100 |
| Dec 8, 2023 | 505.00 | 513.00 | 502.00 | 503.00 | 503.00 | 61,400 |
| Dec 7, 2023 | 522.00 | 526.00 | 507.00 | 509.00 | 509.00 | 71,900 |
| Dec 6, 2023 | 547.00 | 558.00 | 523.00 | 527.00 | 527.00 | 101,400 |
| Dec 5, 2023 | 555.00 | 560.00 | 541.00 | 541.00 | 541.00 | 79,400 |
| Dec 4, 2023 | 546.00 | 570.00 | 546.00 | 562.00 | 562.00 | 58,400 |
| Dec 1, 2023 | 560.00 | 567.00 | 542.00 | 552.00 | 552.00 | 112,900 |
| Nov 30, 2023 | 560.00 | 570.00 | 548.00 | 551.00 | 551.00 | 63,400 |
| Nov 29, 2023 | 571.00 | 585.00 | 568.00 | 569.00 | 569.00 | 43,300 |
| Nov 28, 2023 | 579.00 | 606.00 | 568.00 | 573.00 | 573.00 | 102,900 |
| Nov 27, 2023 | 590.00 | 603.00 | 567.00 | 569.00 | 569.00 | 88,600 |
| Nov 24, 2023 | 619.00 | 639.00 | 594.00 | 595.00 | 595.00 | 280,600 |
| Nov 22, 2023 | 586.00 | 596.00 | 572.00 | 582.00 | 582.00 | 88,800 |
| Nov 21, 2023 | 580.00 | 612.00 | 573.00 | 606.00 | 606.00 | 90,200 |
| Nov 20, 2023 | 549.00 | 582.00 | 549.00 | 580.00 | 580.00 | 81,100 |
| Nov 17, 2023 | 575.00 | 575.00 | 542.00 | 549.00 | 549.00 | 121,800 |
| Nov 16, 2023 | 575.00 | 584.00 | 553.00 | 584.00 | 584.00 | 120,400 |
| Nov 15, 2023 | 531.00 | 560.00 | 524.00 | 560.00 | 560.00 | 122,500 |
| Nov 14, 2023 | 501.00 | 531.00 | 501.00 | 529.00 | 529.00 | 61,600 |
| Nov 13, 2023 | 518.00 | 521.00 | 501.00 | 501.00 | 501.00 | 55,800 |
| Nov 10, 2023 | 514.00 | 516.00 | 500.00 | 508.00 | 508.00 | 58,000 |
| Nov 9, 2023 | 521.00 | 530.00 | 514.00 | 521.00 | 521.00 | 49,500 |
| Nov 8, 2023 | 522.00 | 535.00 | 522.00 | 527.00 | 527.00 | 55,000 |
| Nov 7, 2023 | 513.00 | 530.00 | 507.00 | 525.00 | 525.00 | 53,000 |
| Nov 6, 2023 | 504.00 | 525.00 | 501.00 | 517.00 | 517.00 | 91,600 |
| Nov 2, 2023 | 491.00 | 506.00 | 491.00 | 497.00 | 497.00 | 58,900 |
| Nov 1, 2023 | 488.00 | 489.00 | 473.00 | 483.00 | 483.00 | 46,800 |
| Oct 31, 2023 | 472.00 | 479.00 | 462.00 | 476.00 | 476.00 | 62,000 |
| Oct 30, 2023 | 484.00 | 488.00 | 474.00 | 477.00 | 477.00 | 35,100 |
| Oct 27, 2023 | 466.00 | 484.00 | 466.00 | 479.00 | 479.00 | 77,100 |
| Oct 26, 2023 | 478.00 | 484.00 | 466.00 | 467.00 | 467.00 | 130,200 |
| Oct 25, 2023 | 510.00 | 516.00 | 490.00 | 490.00 | 490.00 | 148,300 |
| Oct 24, 2023 | 480.00 | 519.00 | 476.00 | 516.00 | 516.00 | 315,900 |
| Oct 23, 2023 | 515.00 | 525.00 | 515.00 | 515.00 | 515.00 | 221,100 |
Related Tickers
5129.T FIXER Inc.
997.00
+6.29%
5582.T GRID Inc.
3,695.00
+2.07%
5591.T AVILEN Inc.
997.00
+2.36%
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%