Tokyo - Delayed Quote JPY
Prime Strategy Co., Ltd. (5250.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 | 1,118.00 | 1,153.00 | 1,118.00 | 1,153.00 | 1,153.00 | 4,400 |
| Oct 18, 2024 | 1,150.00 | 1,159.00 | 1,123.00 | 1,134.00 | 1,134.00 | 13,400 |
| Oct 17, 2024 | 1,183.00 | 1,192.00 | 1,138.00 | 1,145.00 | 1,145.00 | 29,000 |
| Oct 16, 2024 | 1,227.00 | 1,227.00 | 1,186.00 | 1,191.00 | 1,191.00 | 12,200 |
| Oct 15, 2024 | 1,244.00 | 1,248.00 | 1,181.00 | 1,227.00 | 1,227.00 | 29,300 |
| Oct 11, 2024 | 1,272.00 | 1,305.00 | 1,241.00 | 1,260.00 | 1,260.00 | 28,700 |
| Oct 10, 2024 | 1,314.00 | 1,317.00 | 1,235.00 | 1,260.00 | 1,260.00 | 55,600 |
| Oct 9, 2024 | 1,227.00 | 1,481.00 | 1,215.00 | 1,315.00 | 1,315.00 | 382,300 |
| Oct 8, 2024 | 1,197.00 | 1,228.00 | 1,188.00 | 1,214.00 | 1,214.00 | 7,700 |
| Oct 7, 2024 | 1,238.00 | 1,238.00 | 1,201.00 | 1,204.00 | 1,204.00 | 7,000 |
| Oct 4, 2024 | 1,245.00 | 1,249.00 | 1,212.00 | 1,232.00 | 1,232.00 | 8,500 |
| Oct 3, 2024 | 1,189.00 | 1,277.00 | 1,189.00 | 1,238.00 | 1,238.00 | 15,200 |
| Oct 2, 2024 | 1,203.00 | 1,205.00 | 1,180.00 | 1,192.00 | 1,192.00 | 10,600 |
| Oct 1, 2024 | 1,200.00 | 1,217.00 | 1,200.00 | 1,214.00 | 1,214.00 | 2,900 |
| Sep 30, 2024 | 1,188.00 | 1,211.00 | 1,158.00 | 1,185.00 | 1,185.00 | 11,700 |
| Sep 27, 2024 | 1,232.00 | 1,250.00 | 1,219.00 | 1,227.00 | 1,227.00 | 10,200 |
| Sep 26, 2024 | 1,257.00 | 1,267.00 | 1,213.00 | 1,232.00 | 1,232.00 | 10,400 |
| Sep 25, 2024 | 1,235.00 | 1,275.00 | 1,235.00 | 1,249.00 | 1,249.00 | 10,900 |
| Sep 24, 2024 | 1,324.00 | 1,324.00 | 1,264.00 | 1,265.00 | 1,265.00 | 25,000 |
| Sep 20, 2024 | 1,247.00 | 1,325.00 | 1,226.00 | 1,325.00 | 1,325.00 | 33,200 |
| Sep 19, 2024 | 1,229.00 | 1,239.00 | 1,196.00 | 1,239.00 | 1,239.00 | 5,500 |
| Sep 18, 2024 | 1,209.00 | 1,218.00 | 1,170.00 | 1,204.00 | 1,204.00 | 11,000 |
| Sep 17, 2024 | 1,254.00 | 1,255.00 | 1,181.00 | 1,201.00 | 1,201.00 | 15,800 |
| Sep 13, 2024 | 1,192.00 | 1,260.00 | 1,190.00 | 1,260.00 | 1,260.00 | 26,800 |
| Sep 12, 2024 | 1,160.00 | 1,194.00 | 1,160.00 | 1,191.00 | 1,191.00 | 11,300 |
| Sep 11, 2024 | 1,186.00 | 1,188.00 | 1,122.00 | 1,150.00 | 1,150.00 | 7,800 |
| Sep 10, 2024 | 1,160.00 | 1,190.00 | 1,160.00 | 1,189.00 | 1,189.00 | 5,300 |
| Sep 9, 2024 | 1,135.00 | 1,195.00 | 1,127.00 | 1,174.00 | 1,174.00 | 12,700 |
| Sep 6, 2024 | 1,193.00 | 1,200.00 | 1,152.00 | 1,170.00 | 1,170.00 | 18,900 |
| Sep 5, 2024 | 1,240.00 | 1,270.00 | 1,190.00 | 1,223.00 | 1,223.00 | 14,900 |
| Sep 4, 2024 | 1,250.00 | 1,286.00 | 1,243.00 | 1,248.00 | 1,248.00 | 15,100 |
| Sep 3, 2024 | 1,280.00 | 1,335.00 | 1,280.00 | 1,310.00 | 1,310.00 | 9,900 |
| Sep 2, 2024 | 1,292.00 | 1,292.00 | 1,267.00 | 1,271.00 | 1,271.00 | 4,600 |
| Aug 30, 2024 | 1,274.00 | 1,294.00 | 1,271.00 | 1,286.00 | 1,286.00 | 3,000 |
| Aug 29, 2024 | 1,298.00 | 1,298.00 | 1,260.00 | 1,261.00 | 1,261.00 | 5,100 |
| Aug 28, 2024 | 1,295.00 | 1,300.00 | 1,270.00 | 1,272.00 | 1,272.00 | 13,600 |
| Aug 27, 2024 | 1,290.00 | 1,308.00 | 1,280.00 | 1,295.00 | 1,295.00 | 19,100 |
| Aug 26, 2024 | 1,240.00 | 1,300.00 | 1,240.00 | 1,290.00 | 1,290.00 | 12,400 |
| Aug 23, 2024 | 1,243.00 | 1,275.00 | 1,225.00 | 1,240.00 | 1,240.00 | 9,400 |
| Aug 22, 2024 | 1,252.00 | 1,268.00 | 1,232.00 | 1,243.00 | 1,243.00 | 6,100 |
| Aug 21, 2024 | 1,232.00 | 1,261.00 | 1,232.00 | 1,254.00 | 1,254.00 | 7,100 |
| Aug 20, 2024 | 1,239.00 | 1,269.00 | 1,239.00 | 1,249.00 | 1,249.00 | 15,500 |
| Aug 19, 2024 | 1,259.00 | 1,282.00 | 1,225.00 | 1,225.00 | 1,225.00 | 20,500 |
| Aug 16, 2024 | 1,263.00 | 1,287.00 | 1,235.00 | 1,287.00 | 1,287.00 | 31,200 |
| Aug 15, 2024 | 1,247.00 | 1,266.00 | 1,212.00 | 1,262.00 | 1,262.00 | 14,100 |
| Aug 14, 2024 | 1,240.00 | 1,251.00 | 1,221.00 | 1,247.00 | 1,247.00 | 11,300 |
| Aug 13, 2024 | 1,190.00 | 1,263.00 | 1,190.00 | 1,240.00 | 1,240.00 | 31,800 |
| Aug 9, 2024 | 1,189.00 | 1,228.00 | 1,162.00 | 1,180.00 | 1,180.00 | 40,300 |
| Aug 8, 2024 | 1,253.00 | 1,334.00 | 1,195.00 | 1,198.00 | 1,198.00 | 113,200 |
| Aug 7, 2024 | 1,400.00 | 1,446.00 | 1,203.00 | 1,203.00 | 1,203.00 | 341,500 |
| Aug 6, 2024 | 1,101.00 | 1,146.00 | 1,050.00 | 1,146.00 | 1,146.00 | 56,200 |
| Aug 5, 2024 | 1,155.00 | 1,210.00 | 980.00 | 996.00 | 996.00 | 128,200 |
| Aug 2, 2024 | 1,403.00 | 1,448.00 | 1,273.00 | 1,275.00 | 1,275.00 | 85,100 |
| Aug 1, 2024 | 1,430.00 | 1,490.00 | 1,380.00 | 1,478.00 | 1,478.00 | 49,100 |
| Jul 31, 2024 | 1,411.00 | 1,457.00 | 1,373.00 | 1,452.00 | 1,452.00 | 31,500 |
| Jul 30, 2024 | 1,418.00 | 1,455.00 | 1,412.00 | 1,434.00 | 1,434.00 | 45,000 |
| Jul 29, 2024 | 1,427.00 | 1,464.00 | 1,422.00 | 1,427.00 | 1,427.00 | 47,200 |
| Jul 26, 2024 | 1,521.00 | 1,551.00 | 1,450.00 | 1,450.00 | 1,450.00 | 187,700 |
| Jul 25, 2024 | 1,590.00 | 1,769.00 | 1,530.00 | 1,560.00 | 1,560.00 | 813,900 |
| Jul 24, 2024 | 1,592.00 | 1,608.00 | 1,480.00 | 1,481.00 | 1,481.00 | 102,000 |
| Jul 23, 2024 | 1,659.00 | 1,691.00 | 1,570.00 | 1,592.00 | 1,592.00 | 138,200 |
| Jul 22, 2024 | 1,789.00 | 1,789.00 | 1,555.00 | 1,639.00 | 1,639.00 | 228,100 |
| Jul 19, 2024 | 1,567.00 | 1,741.00 | 1,520.00 | 1,700.00 | 1,700.00 | 258,200 |
| Jul 18, 2024 | 1,600.00 | 1,771.00 | 1,566.00 | 1,607.00 | 1,607.00 | 263,700 |
| Jul 17, 2024 | 1,711.00 | 1,831.00 | 1,632.00 | 1,664.00 | 1,664.00 | 561,500 |
| Jul 16, 2024 | 1,791.00 | 1,791.00 | 1,751.00 | 1,791.00 | 1,791.00 | 150,600 |
| Jul 12, 2024 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 105,400 |
| Jul 11, 2024 | 1,215.00 | 1,225.00 | 1,181.00 | 1,191.00 | 1,191.00 | 15,700 |
| Jul 10, 2024 | 1,230.00 | 1,231.00 | 1,190.00 | 1,195.00 | 1,195.00 | 18,000 |
| Jul 9, 2024 | 1,286.00 | 1,288.00 | 1,222.00 | 1,238.00 | 1,238.00 | 21,600 |
| Jul 8, 2024 | 1,255.00 | 1,256.00 | 1,224.00 | 1,256.00 | 1,256.00 | 11,300 |
| Jul 5, 2024 | 1,210.00 | 1,228.00 | 1,201.00 | 1,217.00 | 1,217.00 | 20,700 |
| Jul 4, 2024 | 1,180.00 | 1,215.00 | 1,173.00 | 1,200.00 | 1,200.00 | 13,400 |
| Jul 3, 2024 | 1,172.00 | 1,215.00 | 1,142.00 | 1,190.00 | 1,190.00 | 39,500 |
| Jul 2, 2024 | 1,165.00 | 1,167.00 | 1,142.00 | 1,165.00 | 1,165.00 | 7,100 |
| Jul 1, 2024 | 1,153.00 | 1,172.00 | 1,139.00 | 1,167.00 | 1,167.00 | 5,700 |
| Jun 28, 2024 | 1,179.00 | 1,179.00 | 1,153.00 | 1,174.00 | 1,174.00 | 10,600 |
| Jun 27, 2024 | 1,150.00 | 1,180.00 | 1,144.00 | 1,177.00 | 1,177.00 | 11,700 |
| Jun 26, 2024 | 1,127.00 | 1,169.00 | 1,127.00 | 1,158.00 | 1,158.00 | 20,800 |
| Jun 25, 2024 | 1,122.00 | 1,140.00 | 1,111.00 | 1,132.00 | 1,132.00 | 14,900 |
| Jun 24, 2024 | 1,121.00 | 1,144.00 | 1,102.00 | 1,121.00 | 1,121.00 | 23,400 |
| Jun 21, 2024 | 1,119.00 | 1,120.00 | 1,088.00 | 1,106.00 | 1,106.00 | 15,500 |
| Jun 20, 2024 | 1,094.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,110.00 | 10,500 |
| Jun 19, 2024 | 1,108.00 | 1,120.00 | 1,086.00 | 1,110.00 | 1,110.00 | 18,100 |
| Jun 18, 2024 | 1,158.00 | 1,158.00 | 1,111.00 | 1,129.00 | 1,129.00 | 33,500 |
| Jun 17, 2024 | 1,146.00 | 1,180.00 | 1,138.00 | 1,147.00 | 1,147.00 | 40,000 |
| Jun 14, 2024 | 1,176.00 | 1,226.00 | 1,146.00 | 1,146.00 | 1,146.00 | 173,700 |
| Jun 13, 2024 | 1,457.00 | 1,457.00 | 1,438.00 | 1,446.00 | 1,446.00 | 7,500 |
| Jun 12, 2024 | 1,447.00 | 1,464.00 | 1,440.00 | 1,459.00 | 1,459.00 | 5,300 |
| Jun 11, 2024 | 1,461.00 | 1,479.00 | 1,437.00 | 1,450.00 | 1,450.00 | 10,800 |
| Jun 10, 2024 | 1,415.00 | 1,454.00 | 1,410.00 | 1,447.00 | 1,447.00 | 9,600 |
| Jun 7, 2024 | 1,383.00 | 1,425.00 | 1,373.00 | 1,425.00 | 1,425.00 | 10,800 |
| Jun 6, 2024 | 1,404.00 | 1,404.00 | 1,351.00 | 1,372.00 | 1,372.00 | 6,400 |
| Jun 5, 2024 | 1,372.00 | 1,397.00 | 1,366.00 | 1,393.00 | 1,393.00 | 3,600 |
| Jun 4, 2024 | 1,336.00 | 1,410.00 | 1,336.00 | 1,378.00 | 1,378.00 | 10,700 |
| Jun 3, 2024 | 1,338.00 | 1,359.00 | 1,332.00 | 1,355.00 | 1,355.00 | 4,100 |
| May 31, 2024 | 1,331.00 | 1,351.00 | 1,318.00 | 1,337.00 | 1,337.00 | 6,800 |
| May 30, 2024 | 1,289.00 | 1,355.00 | 1,287.00 | 1,331.00 | 1,331.00 | 12,700 |
| May 29, 2024 | 1,363.00 | 1,363.00 | 1,310.00 | 1,313.00 | 1,313.00 | 10,200 |
| May 28, 2024 | 1,349.00 | 1,397.00 | 1,341.00 | 1,370.00 | 1,370.00 | 16,400 |
| May 27, 2024 | 1,357.00 | 1,357.00 | 1,316.00 | 1,321.00 | 1,321.00 | 5,900 |
| May 24, 2024 | 1,359.00 | 1,361.00 | 1,333.00 | 1,349.00 | 1,349.00 | 6,500 |
| May 23, 2024 | 1,381.00 | 1,381.00 | 1,350.00 | 1,359.00 | 1,359.00 | 6,300 |
| May 22, 2024 | 1,406.00 | 1,425.00 | 1,364.00 | 1,373.00 | 1,373.00 | 7,100 |
| May 21, 2024 | 1,434.00 | 1,460.00 | 1,396.00 | 1,415.00 | 1,415.00 | 13,200 |
| May 20, 2024 | 1,346.00 | 1,445.00 | 1,340.00 | 1,443.00 | 1,443.00 | 26,100 |
| May 17, 2024 | 1,376.00 | 1,399.00 | 1,345.00 | 1,346.00 | 1,346.00 | 18,100 |
| May 16, 2024 | 1,419.00 | 1,420.00 | 1,364.00 | 1,368.00 | 1,368.00 | 12,100 |
| May 15, 2024 | 1,395.00 | 1,421.00 | 1,380.00 | 1,395.00 | 1,395.00 | 14,100 |
| May 14, 2024 | 1,399.00 | 1,424.00 | 1,390.00 | 1,394.00 | 1,394.00 | 11,300 |
| May 13, 2024 | 1,425.00 | 1,460.00 | 1,363.00 | 1,411.00 | 1,411.00 | 20,500 |
| May 10, 2024 | 1,346.00 | 1,435.00 | 1,346.00 | 1,420.00 | 1,420.00 | 44,500 |
| May 9, 2024 | 1,332.00 | 1,500.00 | 1,290.00 | 1,345.00 | 1,345.00 | 103,300 |
| May 8, 2024 | 1,320.00 | 1,360.00 | 1,320.00 | 1,332.00 | 1,332.00 | 13,300 |
| May 7, 2024 | 1,296.00 | 1,327.00 | 1,290.00 | 1,320.00 | 1,320.00 | 17,600 |
| May 2, 2024 | 1,288.00 | 1,311.00 | 1,278.00 | 1,288.00 | 1,288.00 | 11,400 |
| May 1, 2024 | 1,322.00 | 1,322.00 | 1,279.00 | 1,304.00 | 1,304.00 | 13,200 |
| Apr 30, 2024 | 1,330.00 | 1,343.00 | 1,321.00 | 1,336.00 | 1,336.00 | 7,700 |
| Apr 26, 2024 | 1,306.00 | 1,331.00 | 1,279.00 | 1,330.00 | 1,330.00 | 12,500 |
| Apr 25, 2024 | 1,329.00 | 1,338.00 | 1,280.00 | 1,287.00 | 1,287.00 | 16,900 |
| Apr 24, 2024 | 1,319.00 | 1,340.00 | 1,305.00 | 1,337.00 | 1,337.00 | 10,300 |
| Apr 23, 2024 | 1,311.00 | 1,334.00 | 1,296.00 | 1,319.00 | 1,319.00 | 16,000 |
| Apr 22, 2024 | 1,277.00 | 1,327.00 | 1,277.00 | 1,318.00 | 1,318.00 | 16,100 |
| Apr 19, 2024 | 1,279.00 | 1,291.00 | 1,233.00 | 1,289.00 | 1,289.00 | 28,100 |
| Apr 18, 2024 | 1,248.00 | 1,323.00 | 1,240.00 | 1,297.00 | 1,297.00 | 28,500 |
| Apr 17, 2024 | 1,253.00 | 1,285.00 | 1,248.00 | 1,252.00 | 1,252.00 | 33,400 |
| Apr 16, 2024 | 1,259.00 | 1,260.00 | 1,230.00 | 1,253.00 | 1,253.00 | 35,300 |
| Apr 15, 2024 | 1,371.00 | 1,390.00 | 1,231.00 | 1,258.00 | 1,258.00 | 89,800 |
| Apr 12, 2024 | 1,265.00 | 1,400.00 | 1,257.00 | 1,359.00 | 1,359.00 | 261,600 |
| Apr 11, 2024 | 1,536.00 | 1,568.00 | 1,516.00 | 1,527.00 | 1,527.00 | 58,100 |
| Apr 10, 2024 | 1,553.00 | 1,580.00 | 1,521.00 | 1,561.00 | 1,561.00 | 26,400 |
| Apr 9, 2024 | 1,558.00 | 1,559.00 | 1,525.00 | 1,539.00 | 1,539.00 | 20,400 |
| Apr 8, 2024 | 1,587.00 | 1,601.00 | 1,524.00 | 1,548.00 | 1,548.00 | 43,200 |
| Apr 5, 2024 | 1,623.00 | 1,650.00 | 1,575.00 | 1,591.00 | 1,591.00 | 41,100 |
| Apr 4, 2024 | 1,664.00 | 1,664.00 | 1,606.00 | 1,632.00 | 1,632.00 | 21,400 |
| Apr 3, 2024 | 1,620.00 | 1,675.00 | 1,610.00 | 1,654.00 | 1,654.00 | 22,200 |
| Apr 2, 2024 | 1,703.00 | 1,703.00 | 1,643.00 | 1,651.00 | 1,651.00 | 26,400 |
| Apr 1, 2024 | 1,764.00 | 1,789.00 | 1,700.00 | 1,707.00 | 1,707.00 | 43,200 |
| Mar 29, 2024 | 1,711.00 | 1,715.00 | 1,661.00 | 1,670.00 | 1,670.00 | 17,300 |
| Mar 28, 2024 | 1,678.00 | 1,708.00 | 1,670.00 | 1,691.00 | 1,691.00 | 14,300 |
| Mar 27, 2024 | 1,699.00 | 1,726.00 | 1,678.00 | 1,690.00 | 1,690.00 | 14,100 |
| Mar 26, 2024 | 1,700.00 | 1,706.00 | 1,674.00 | 1,692.00 | 1,692.00 | 30,600 |
| Mar 25, 2024 | 1,774.00 | 1,782.00 | 1,693.00 | 1,700.00 | 1,700.00 | 42,500 |
| Mar 22, 2024 | 1,750.00 | 1,780.00 | 1,728.00 | 1,775.00 | 1,775.00 | 28,200 |
| Mar 21, 2024 | 1,743.00 | 1,761.00 | 1,719.00 | 1,745.00 | 1,745.00 | 33,400 |
| Mar 19, 2024 | 1,750.00 | 1,778.00 | 1,700.00 | 1,721.00 | 1,721.00 | 38,000 |
| Mar 18, 2024 | 1,677.00 | 1,754.00 | 1,677.00 | 1,740.00 | 1,740.00 | 39,700 |
| Mar 15, 2024 | 1,695.00 | 1,716.00 | 1,666.00 | 1,676.00 | 1,676.00 | 24,600 |
| Mar 14, 2024 | 1,715.00 | 1,750.00 | 1,696.00 | 1,700.00 | 1,700.00 | 20,600 |
| Mar 13, 2024 | 1,783.00 | 1,795.00 | 1,682.00 | 1,716.00 | 1,716.00 | 61,100 |
| Mar 12, 2024 | 1,740.00 | 1,792.00 | 1,720.00 | 1,781.00 | 1,781.00 | 40,500 |
| Mar 11, 2024 | 1,749.00 | 1,800.00 | 1,731.00 | 1,754.00 | 1,754.00 | 66,400 |
| Mar 8, 2024 | 1,959.00 | 1,994.00 | 1,792.00 | 1,792.00 | 1,792.00 | 148,100 |
| Mar 7, 2024 | 2,045.00 | 2,045.00 | 1,906.00 | 1,919.00 | 1,919.00 | 107,800 |
| Mar 6, 2024 | 1,911.00 | 2,055.00 | 1,891.00 | 1,991.00 | 1,991.00 | 148,200 |
| Mar 5, 2024 | 1,911.00 | 1,964.00 | 1,820.00 | 1,910.00 | 1,910.00 | 194,100 |
| Mar 4, 2024 | 2,150.00 | 2,278.00 | 1,893.00 | 2,001.00 | 2,001.00 | 618,900 |
| Mar 1, 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 20,300 |
| Feb 29, 2024 | 1,604.00 | 1,631.00 | 1,581.00 | 1,600.00 | 1,600.00 | 24,400 |
| Feb 28, 2024 | 1,666.00 | 1,710.00 | 1,626.00 | 1,626.00 | 1,626.00 | 58,200 |
| Feb 27, 2024 | 1,680.00 | 1,692.00 | 1,635.00 | 1,668.00 | 1,668.00 | 31,400 |
| Feb 26, 2024 | 1,594.00 | 1,668.00 | 1,571.00 | 1,668.00 | 1,668.00 | 77,200 |
| Feb 22, 2024 | 1,643.00 | 1,643.00 | 1,575.00 | 1,600.00 | 1,600.00 | 55,100 |
| Feb 21, 2024 | 1,641.00 | 1,658.00 | 1,590.00 | 1,604.00 | 1,604.00 | 63,200 |
| Feb 20, 2024 | 1,535.00 | 1,610.00 | 1,515.00 | 1,601.00 | 1,601.00 | 59,700 |
| Feb 19, 2024 | 1,463.00 | 1,527.00 | 1,462.00 | 1,527.00 | 1,527.00 | 31,200 |
| Feb 16, 2024 | 1,433.00 | 1,468.00 | 1,422.00 | 1,448.00 | 1,448.00 | 20,500 |
| Feb 15, 2024 | 1,466.00 | 1,485.00 | 1,434.00 | 1,442.00 | 1,442.00 | 18,700 |
| Feb 14, 2024 | 1,409.00 | 1,478.00 | 1,409.00 | 1,465.00 | 1,465.00 | 20,700 |
| Feb 13, 2024 | 1,453.00 | 1,498.00 | 1,427.00 | 1,431.00 | 1,431.00 | 37,600 |
| Feb 9, 2024 | 1,485.00 | 1,500.00 | 1,416.00 | 1,453.00 | 1,453.00 | 57,200 |
| Feb 8, 2024 | 1,526.00 | 1,526.00 | 1,490.00 | 1,495.00 | 1,495.00 | 36,300 |
| Feb 7, 2024 | 1,556.00 | 1,556.00 | 1,518.00 | 1,526.00 | 1,526.00 | 35,700 |
| Feb 6, 2024 | 1,605.00 | 1,637.00 | 1,571.00 | 1,571.00 | 1,571.00 | 37,500 |
| Feb 5, 2024 | 1,615.00 | 1,640.00 | 1,580.00 | 1,605.00 | 1,605.00 | 25,400 |
| Feb 2, 2024 | 1,608.00 | 1,650.00 | 1,588.00 | 1,615.00 | 1,615.00 | 30,900 |
| Feb 1, 2024 | 1,631.00 | 1,640.00 | 1,605.00 | 1,609.00 | 1,609.00 | 21,000 |
| Jan 31, 2024 | 1,630.00 | 1,650.00 | 1,604.00 | 1,650.00 | 1,650.00 | 16,100 |
| Jan 30, 2024 | 1,590.00 | 1,650.00 | 1,573.00 | 1,640.00 | 1,640.00 | 31,200 |
| Jan 29, 2024 | 1,543.00 | 1,589.00 | 1,540.00 | 1,588.00 | 1,588.00 | 17,900 |
| Jan 26, 2024 | 1,561.00 | 1,579.00 | 1,529.00 | 1,533.00 | 1,533.00 | 35,500 |
| Jan 25, 2024 | 1,583.00 | 1,637.00 | 1,554.00 | 1,585.00 | 1,585.00 | 27,200 |
| Jan 24, 2024 | 1,603.00 | 1,610.00 | 1,554.00 | 1,583.00 | 1,583.00 | 47,100 |
| Jan 23, 2024 | 1,645.00 | 1,670.00 | 1,602.00 | 1,620.00 | 1,620.00 | 42,800 |
| Jan 22, 2024 | 1,607.00 | 1,635.00 | 1,591.00 | 1,635.00 | 1,635.00 | 32,800 |
| Jan 19, 2024 | 1,625.00 | 1,649.00 | 1,601.00 | 1,611.00 | 1,611.00 | 26,900 |
| Jan 18, 2024 | 1,584.00 | 1,685.00 | 1,580.00 | 1,657.00 | 1,657.00 | 43,000 |
| Jan 17, 2024 | 1,699.00 | 1,714.00 | 1,601.00 | 1,607.00 | 1,607.00 | 69,800 |
| Jan 16, 2024 | 1,718.00 | 1,795.00 | 1,682.00 | 1,699.00 | 1,699.00 | 119,100 |
| Jan 15, 2024 | 1,627.00 | 1,778.00 | 1,625.00 | 1,685.00 | 1,685.00 | 186,600 |
| Jan 12, 2024 | 1,460.00 | 1,513.00 | 1,435.00 | 1,491.00 | 1,491.00 | 75,900 |
| Jan 11, 2024 | 1,489.00 | 1,491.00 | 1,473.00 | 1,482.00 | 1,482.00 | 18,400 |
| Jan 10, 2024 | 1,485.00 | 1,498.00 | 1,472.00 | 1,489.00 | 1,489.00 | 15,600 |
| Jan 9, 2024 | 1,509.00 | 1,535.00 | 1,475.00 | 1,485.00 | 1,485.00 | 27,400 |
| Jan 5, 2024 | 1,517.00 | 1,523.00 | 1,489.00 | 1,509.00 | 1,509.00 | 25,300 |
| Jan 4, 2024 | 1,460.00 | 1,530.00 | 1,441.00 | 1,525.00 | 1,525.00 | 26,800 |
| Dec 29, 2023 | 1,500.00 | 1,505.00 | 1,461.00 | 1,470.00 | 1,470.00 | 30,200 |
| Dec 28, 2023 | 1,431.00 | 1,490.00 | 1,424.00 | 1,484.00 | 1,484.00 | 29,400 |
| Dec 27, 2023 | 1,411.00 | 1,470.00 | 1,399.00 | 1,447.00 | 1,447.00 | 60,700 |
| Dec 26, 2023 | 1,400.00 | 1,422.00 | 1,393.00 | 1,395.00 | 1,395.00 | 38,700 |
| Dec 25, 2023 | 1,424.00 | 1,439.00 | 1,382.00 | 1,410.00 | 1,410.00 | 55,200 |
| Dec 22, 2023 | 1,520.00 | 1,538.00 | 1,420.00 | 1,424.00 | 1,424.00 | 108,300 |
| Dec 21, 2023 | 1,546.00 | 1,562.00 | 1,520.00 | 1,523.00 | 1,523.00 | 22,000 |
| Dec 20, 2023 | 1,545.00 | 1,572.00 | 1,516.00 | 1,558.00 | 1,558.00 | 31,200 |
| Dec 19, 2023 | 1,509.00 | 1,544.00 | 1,509.00 | 1,530.00 | 1,530.00 | 32,400 |
| Dec 18, 2023 | 1,501.00 | 1,518.00 | 1,480.00 | 1,509.00 | 1,509.00 | 31,200 |
| Dec 15, 2023 | 1,525.00 | 1,545.00 | 1,496.00 | 1,512.00 | 1,512.00 | 33,800 |
| Dec 14, 2023 | 1,585.00 | 1,612.00 | 1,510.00 | 1,525.00 | 1,525.00 | 47,200 |
| Dec 13, 2023 | 1,560.00 | 1,608.00 | 1,555.00 | 1,572.00 | 1,572.00 | 24,400 |
| Dec 12, 2023 | 1,613.00 | 1,613.00 | 1,547.00 | 1,558.00 | 1,558.00 | 33,200 |
| Dec 11, 2023 | 1,635.00 | 1,640.00 | 1,561.00 | 1,606.00 | 1,606.00 | 37,500 |
| Dec 8, 2023 | 1,605.00 | 1,630.00 | 1,601.00 | 1,622.00 | 1,622.00 | 10,000 |
| Dec 7, 2023 | 1,644.00 | 1,660.00 | 1,589.00 | 1,637.00 | 1,637.00 | 43,500 |
| Dec 6, 2023 | 1,644.00 | 1,668.00 | 1,630.00 | 1,644.00 | 1,644.00 | 24,400 |
| Dec 5, 2023 | 1,683.00 | 1,683.00 | 1,609.00 | 1,644.00 | 1,644.00 | 62,500 |
| Dec 4, 2023 | 1,701.00 | 1,747.00 | 1,682.00 | 1,701.00 | 1,701.00 | 42,300 |
| Dec 1, 2023 | 1,811.00 | 1,818.00 | 1,725.00 | 1,730.00 | 1,730.00 | 58,500 |
| Nov 30, 2023 | 1,963.00 | 1,986.00 | 1,796.00 | 1,803.00 | 1,803.00 | 174,700 |
| Nov 29, 2023 | 20.00 Dividend | |||||
| Nov 29, 2023 | 1,773.00 | 2,050.00 | 1,772.00 | 2,004.00 | 2,004.00 | 232,100 |
| Nov 28, 2023 | 1,784.00 | 1,806.00 | 1,770.00 | 1,791.00 | 1,771.00 | 14,600 |
| Nov 27, 2023 | 1,800.00 | 1,848.00 | 1,775.00 | 1,800.00 | 1,779.90 | 25,300 |
| Nov 24, 2023 | 1,700.00 | 1,868.00 | 1,700.00 | 1,790.00 | 1,770.01 | 68,700 |
| Nov 22, 2023 | 1,698.00 | 1,728.00 | 1,667.00 | 1,700.00 | 1,681.02 | 29,400 |
| Nov 21, 2023 | 1,699.00 | 1,714.00 | 1,665.00 | 1,698.00 | 1,679.04 | 33,000 |
| Nov 20, 2023 | 1,684.00 | 1,715.00 | 1,640.00 | 1,685.00 | 1,666.18 | 88,600 |
| Nov 17, 2023 | 1,801.00 | 1,840.00 | 1,736.00 | 1,755.00 | 1,735.40 | 45,600 |
| Nov 16, 2023 | 1,825.00 | 1,877.00 | 1,812.00 | 1,824.00 | 1,803.63 | 66,800 |
| Nov 15, 2023 | 1,799.00 | 1,909.00 | 1,790.00 | 1,873.00 | 1,852.08 | 112,000 |
| Nov 14, 2023 | 1,809.00 | 1,829.00 | 1,700.00 | 1,703.00 | 1,683.98 | 33,000 |
| Nov 13, 2023 | 1,743.00 | 1,830.00 | 1,707.00 | 1,793.00 | 1,772.98 | 43,700 |
| Nov 10, 2023 | 1,690.00 | 1,790.00 | 1,680.00 | 1,752.00 | 1,732.44 | 46,000 |
| Nov 9, 2023 | 1,557.00 | 1,764.00 | 1,538.00 | 1,729.00 | 1,709.69 | 70,800 |
| Nov 8, 2023 | 1,606.00 | 1,606.00 | 1,535.00 | 1,558.00 | 1,540.60 | 52,400 |
| Nov 7, 2023 | 1,674.00 | 1,674.00 | 1,583.00 | 1,585.00 | 1,567.30 | 51,300 |
| Nov 6, 2023 | 1,700.00 | 1,730.00 | 1,654.00 | 1,665.00 | 1,646.41 | 63,300 |
| Nov 2, 2023 | 1,703.00 | 1,732.00 | 1,646.00 | 1,681.00 | 1,662.23 | 68,400 |
| Nov 1, 2023 | 1,741.00 | 1,774.00 | 1,673.00 | 1,731.00 | 1,711.67 | 63,800 |
| Oct 31, 2023 | 1,798.00 | 1,798.00 | 1,717.00 | 1,770.00 | 1,750.23 | 30,100 |
| Oct 30, 2023 | 1,809.00 | 1,832.00 | 1,758.00 | 1,777.00 | 1,757.16 | 33,100 |
| Oct 27, 2023 | 1,831.00 | 1,884.00 | 1,815.00 | 1,840.00 | 1,819.45 | 29,400 |
| Oct 26, 2023 | 1,811.00 | 1,880.00 | 1,786.00 | 1,823.00 | 1,802.64 | 51,700 |
| Oct 25, 2023 | 2,082.00 | 2,092.00 | 1,880.00 | 1,912.00 | 1,890.65 | 142,000 |
| Oct 24, 2023 | 2,090.00 | 2,198.00 | 1,908.00 | 2,081.00 | 2,057.76 | 185,300 |
| Oct 23, 2023 | 2,435.00 | 2,816.00 | 2,323.00 | 2,390.00 | 2,363.31 | 695,200 |
Related Tickers
147A.T SORACOM INC
1,436.00
+0.42%
4687.T TDC SOFT Inc.
1,225.00
+0.49%
4417.T Global Security Experts Inc.
5,640.00
+1.99%
3627.T Tecmira Holdings Inc.
329.00
-0.90%
4051.T GMO Financial Gate, Inc.
7,830.00
+1.82%
5580.T Prodelight Co.,Ltd.
935.00
+0.65%
4431.T Smaregi, Inc.
2,865.00
+5.06%
2495.HK Hubei Voicecomm Technology Co., Ltd.
184.000
+0.49%
3778.T SAKURA Internet Inc.
4,130.00
+4.96%
4435.T kaonavi, inc.
2,383.00
+1.06%