Tokyo - Delayed Quote JPY
ABEJA, Inc. (5574.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 | 2,158.00 | 2,533.00 | 2,151.00 | 2,427.00 | 2,427.00 | 1,191,300 |
| Oct 18, 2024 | 2,113.00 | 2,113.00 | 1,991.00 | 2,035.00 | 2,035.00 | 95,700 |
| Oct 17, 2024 | 2,149.00 | 2,169.00 | 2,069.00 | 2,114.00 | 2,114.00 | 114,500 |
| Oct 16, 2024 | 2,042.00 | 2,120.00 | 2,018.00 | 2,086.00 | 2,086.00 | 70,600 |
| Oct 15, 2024 | 1,985.00 | 2,140.00 | 1,945.00 | 2,078.00 | 2,078.00 | 262,000 |
| Oct 11, 2024 | 1,888.00 | 2,221.00 | 1,876.00 | 1,930.00 | 1,930.00 | 735,400 |
| Oct 10, 2024 | 1,900.00 | 1,960.00 | 1,861.00 | 1,920.00 | 1,920.00 | 127,100 |
| Oct 9, 2024 | 1,864.00 | 1,893.00 | 1,818.00 | 1,879.00 | 1,879.00 | 61,900 |
| Oct 8, 2024 | 1,950.00 | 1,950.00 | 1,838.00 | 1,839.00 | 1,839.00 | 98,600 |
| Oct 7, 2024 | 2,014.00 | 2,023.00 | 1,944.00 | 1,950.00 | 1,950.00 | 71,800 |
| Oct 4, 2024 | 2,060.00 | 2,081.00 | 1,967.00 | 1,974.00 | 1,974.00 | 84,100 |
| Oct 3, 2024 | 2,075.00 | 2,075.00 | 1,985.00 | 2,053.00 | 2,053.00 | 113,200 |
| Oct 2, 2024 | 1,950.00 | 1,952.00 | 1,905.00 | 1,905.00 | 1,905.00 | 45,200 |
| Oct 1, 2024 | 1,907.00 | 1,990.00 | 1,894.00 | 1,981.00 | 1,981.00 | 44,800 |
| Sep 30, 2024 | 1,935.00 | 1,999.00 | 1,900.00 | 1,901.00 | 1,901.00 | 48,400 |
| Sep 27, 2024 | 1,954.00 | 1,993.00 | 1,939.00 | 1,971.00 | 1,971.00 | 52,200 |
| Sep 26, 2024 | 1,880.00 | 1,930.00 | 1,876.00 | 1,929.00 | 1,929.00 | 51,600 |
| Sep 25, 2024 | 1,902.00 | 1,916.00 | 1,876.00 | 1,880.00 | 1,880.00 | 26,900 |
| Sep 24, 2024 | 1,949.00 | 1,949.00 | 1,894.00 | 1,898.00 | 1,898.00 | 34,700 |
| Sep 20, 2024 | 1,976.00 | 1,978.00 | 1,915.00 | 1,917.00 | 1,917.00 | 49,300 |
| Sep 19, 2024 | 1,922.00 | 2,001.00 | 1,903.00 | 1,936.00 | 1,936.00 | 79,700 |
| Sep 18, 2024 | 1,894.00 | 1,944.00 | 1,856.00 | 1,870.00 | 1,870.00 | 39,700 |
| Sep 17, 2024 | 1,920.00 | 1,950.00 | 1,837.00 | 1,854.00 | 1,854.00 | 60,600 |
| Sep 13, 2024 | 1,990.00 | 1,995.00 | 1,933.00 | 1,933.00 | 1,933.00 | 58,000 |
| Sep 12, 2024 | 2,059.00 | 2,080.00 | 1,987.00 | 2,000.00 | 2,000.00 | 57,800 |
| Sep 11, 2024 | 2,000.00 | 2,050.00 | 1,931.00 | 1,969.00 | 1,969.00 | 80,200 |
| Sep 10, 2024 | 2,081.00 | 2,097.00 | 2,008.00 | 2,008.00 | 2,008.00 | 71,200 |
| Sep 9, 2024 | 1,989.00 | 2,055.00 | 1,941.00 | 2,031.00 | 2,031.00 | 185,900 |
| Sep 6, 2024 | 2,314.00 | 2,343.00 | 2,085.00 | 2,139.00 | 2,139.00 | 255,200 |
| Sep 5, 2024 | 2,018.00 | 2,407.00 | 2,008.00 | 2,315.00 | 2,315.00 | 496,000 |
| Sep 4, 2024 | 2,101.00 | 2,125.00 | 2,035.00 | 2,050.00 | 2,050.00 | 163,800 |
| Sep 3, 2024 | 2,150.00 | 2,260.00 | 2,125.00 | 2,201.00 | 2,201.00 | 164,400 |
| Sep 2, 2024 | 2,210.00 | 2,210.00 | 2,113.00 | 2,146.00 | 2,146.00 | 169,500 |
| Aug 30, 2024 | 1,950.00 | 2,106.00 | 1,935.00 | 2,106.00 | 2,106.00 | 177,700 |
| Aug 29, 2024 | 1,945.00 | 1,980.00 | 1,919.00 | 1,919.00 | 1,919.00 | 45,000 |
| Aug 28, 2024 | 2,030.00 | 2,030.00 | 1,969.00 | 1,985.00 | 1,985.00 | 60,900 |
| Aug 27, 2024 | 2,029.00 | 2,051.00 | 2,004.00 | 2,022.00 | 2,022.00 | 59,000 |
| Aug 26, 2024 | 1,895.00 | 2,029.00 | 1,865.00 | 2,029.00 | 2,029.00 | 109,900 |
| Aug 23, 2024 | 1,930.00 | 1,941.00 | 1,868.00 | 1,909.00 | 1,909.00 | 129,300 |
| Aug 22, 2024 | 2,023.00 | 2,056.00 | 1,965.00 | 1,965.00 | 1,965.00 | 77,000 |
| Aug 21, 2024 | 2,038.00 | 2,082.00 | 2,017.00 | 2,031.00 | 2,031.00 | 71,700 |
| Aug 20, 2024 | 2,038.00 | 2,140.00 | 2,026.00 | 2,087.00 | 2,087.00 | 78,800 |
| Aug 19, 2024 | 2,052.00 | 2,129.00 | 1,990.00 | 1,990.00 | 1,990.00 | 71,300 |
| Aug 16, 2024 | 2,070.00 | 2,100.00 | 2,033.00 | 2,077.00 | 2,077.00 | 69,700 |
| Aug 15, 2024 | 1,965.00 | 2,034.00 | 1,930.00 | 1,980.00 | 1,980.00 | 86,700 |
| Aug 14, 2024 | 1,868.00 | 1,956.00 | 1,857.00 | 1,942.00 | 1,942.00 | 86,700 |
| Aug 13, 2024 | 1,779.00 | 1,836.00 | 1,779.00 | 1,817.00 | 1,817.00 | 69,300 |
| Aug 9, 2024 | 1,860.00 | 1,885.00 | 1,712.00 | 1,758.00 | 1,758.00 | 104,900 |
| Aug 8, 2024 | 1,831.00 | 1,891.00 | 1,760.00 | 1,836.00 | 1,836.00 | 133,100 |
| Aug 7, 2024 | 1,676.00 | 1,926.00 | 1,676.00 | 1,867.00 | 1,867.00 | 220,400 |
| Aug 6, 2024 | 1,599.00 | 1,794.00 | 1,564.00 | 1,716.00 | 1,716.00 | 419,900 |
| Aug 5, 2024 | 1,833.00 | 1,875.00 | 1,553.00 | 1,553.00 | 1,553.00 | 388,100 |
| Aug 2, 2024 | 2,081.00 | 2,137.00 | 1,970.00 | 2,053.00 | 2,053.00 | 322,900 |
| Aug 1, 2024 | 2,333.00 | 2,356.00 | 2,231.00 | 2,231.00 | 2,231.00 | 151,100 |
| Jul 31, 2024 | 2,400.00 | 2,400.00 | 2,316.00 | 2,380.00 | 2,380.00 | 136,700 |
| Jul 30, 2024 | 2,425.00 | 2,472.00 | 2,348.00 | 2,432.00 | 2,432.00 | 100,600 |
| Jul 29, 2024 | 2,400.00 | 2,429.00 | 2,331.00 | 2,422.00 | 2,422.00 | 148,700 |
| Jul 26, 2024 | 2,464.00 | 2,486.00 | 2,413.00 | 2,413.00 | 2,413.00 | 107,300 |
| Jul 25, 2024 | 2,526.00 | 2,594.00 | 2,452.00 | 2,453.00 | 2,453.00 | 244,900 |
| Jul 24, 2024 | 2,651.00 | 2,713.00 | 2,575.00 | 2,576.00 | 2,576.00 | 113,300 |
| Jul 23, 2024 | 2,654.00 | 2,747.00 | 2,638.00 | 2,651.00 | 2,651.00 | 105,000 |
| Jul 22, 2024 | 2,733.00 | 2,760.00 | 2,604.00 | 2,604.00 | 2,604.00 | 202,300 |
| Jul 19, 2024 | 2,904.00 | 2,929.00 | 2,751.00 | 2,752.00 | 2,752.00 | 256,200 |
| Jul 18, 2024 | 3,000.00 | 3,020.00 | 2,890.00 | 2,919.00 | 2,919.00 | 177,000 |
| Jul 17, 2024 | 2,962.00 | 3,165.00 | 2,936.00 | 3,040.00 | 3,040.00 | 235,700 |
| Jul 16, 2024 | 2,955.00 | 3,030.00 | 2,784.00 | 2,922.00 | 2,922.00 | 234,100 |
| Jul 12, 2024 | 2,772.00 | 3,070.00 | 2,761.00 | 2,930.00 | 2,930.00 | 464,300 |
| Jul 11, 2024 | 2,935.00 | 3,000.00 | 2,853.00 | 2,972.00 | 2,972.00 | 237,500 |
| Jul 10, 2024 | 3,030.00 | 3,040.00 | 2,910.00 | 2,935.00 | 2,935.00 | 130,000 |
| Jul 9, 2024 | 2,938.00 | 3,005.00 | 2,930.00 | 2,980.00 | 2,980.00 | 97,400 |
| Jul 8, 2024 | 2,896.00 | 3,010.00 | 2,896.00 | 2,936.00 | 2,936.00 | 108,300 |
| Jul 5, 2024 | 2,926.00 | 2,955.00 | 2,886.00 | 2,888.00 | 2,888.00 | 73,800 |
| Jul 4, 2024 | 3,010.00 | 3,015.00 | 2,931.00 | 2,937.00 | 2,937.00 | 68,100 |
| Jul 3, 2024 | 2,996.00 | 3,010.00 | 2,975.00 | 2,989.00 | 2,989.00 | 30,400 |
| Jul 2, 2024 | 2,991.00 | 3,035.00 | 2,969.00 | 2,995.00 | 2,995.00 | 50,100 |
| Jul 1, 2024 | 3,065.00 | 3,065.00 | 2,990.00 | 3,005.00 | 3,005.00 | 51,600 |
| Jun 28, 2024 | 3,080.00 | 3,110.00 | 3,025.00 | 3,025.00 | 3,025.00 | 57,000 |
| Jun 27, 2024 | 3,070.00 | 3,140.00 | 3,020.00 | 3,085.00 | 3,085.00 | 72,200 |
| Jun 26, 2024 | 3,040.00 | 3,085.00 | 3,025.00 | 3,080.00 | 3,080.00 | 39,000 |
| Jun 25, 2024 | 3,050.00 | 3,085.00 | 3,025.00 | 3,040.00 | 3,040.00 | 65,100 |
| Jun 24, 2024 | 3,005.00 | 3,060.00 | 2,981.00 | 3,035.00 | 3,035.00 | 51,600 |
| Jun 21, 2024 | 2,878.00 | 3,030.00 | 2,877.00 | 3,000.00 | 3,000.00 | 156,300 |
| Jun 20, 2024 | 2,810.00 | 2,893.00 | 2,803.00 | 2,867.00 | 2,867.00 | 69,500 |
| Jun 19, 2024 | 2,875.00 | 2,964.00 | 2,828.00 | 2,828.00 | 2,828.00 | 117,400 |
| Jun 18, 2024 | 2,880.00 | 2,933.00 | 2,817.00 | 2,875.00 | 2,875.00 | 115,700 |
| Jun 17, 2024 | 3,020.00 | 3,020.00 | 2,855.00 | 2,865.00 | 2,865.00 | 160,600 |
| Jun 14, 2024 | 3,000.00 | 3,105.00 | 2,987.00 | 3,025.00 | 3,025.00 | 76,200 |
| Jun 13, 2024 | 3,050.00 | 3,080.00 | 3,005.00 | 3,030.00 | 3,030.00 | 55,300 |
| Jun 12, 2024 | 3,070.00 | 3,135.00 | 3,030.00 | 3,045.00 | 3,045.00 | 85,200 |
| Jun 11, 2024 | 3,060.00 | 3,080.00 | 3,020.00 | 3,070.00 | 3,070.00 | 74,600 |
| Jun 10, 2024 | 3,040.00 | 3,120.00 | 3,020.00 | 3,080.00 | 3,080.00 | 67,900 |
| Jun 7, 2024 | 2,988.00 | 3,110.00 | 2,988.00 | 3,090.00 | 3,090.00 | 61,200 |
| Jun 6, 2024 | 3,075.00 | 3,095.00 | 2,970.00 | 2,988.00 | 2,988.00 | 71,400 |
| Jun 5, 2024 | 3,100.00 | 3,120.00 | 3,035.00 | 3,055.00 | 3,055.00 | 71,100 |
| Jun 4, 2024 | 3,120.00 | 3,195.00 | 3,095.00 | 3,100.00 | 3,100.00 | 134,900 |
| Jun 3, 2024 | 3,105.00 | 3,110.00 | 3,040.00 | 3,050.00 | 3,050.00 | 38,300 |
| May 31, 2024 | 2,997.00 | 3,085.00 | 2,957.00 | 3,075.00 | 3,075.00 | 86,100 |
| May 30, 2024 | 2,901.00 | 3,075.00 | 2,900.00 | 3,010.00 | 3,010.00 | 128,500 |
| May 29, 2024 | 3,130.00 | 3,135.00 | 2,950.00 | 2,951.00 | 2,951.00 | 177,400 |
| May 28, 2024 | 3,155.00 | 3,235.00 | 3,125.00 | 3,130.00 | 3,130.00 | 65,400 |
| May 27, 2024 | 3,125.00 | 3,185.00 | 3,075.00 | 3,180.00 | 3,180.00 | 62,700 |
| May 24, 2024 | 3,100.00 | 3,205.00 | 3,080.00 | 3,150.00 | 3,150.00 | 74,300 |
| May 23, 2024 | 3,335.00 | 3,365.00 | 3,180.00 | 3,185.00 | 3,185.00 | 114,100 |
| May 22, 2024 | 3,300.00 | 3,310.00 | 3,215.00 | 3,240.00 | 3,240.00 | 69,200 |
| May 21, 2024 | 3,420.00 | 3,465.00 | 3,295.00 | 3,310.00 | 3,310.00 | 112,100 |
| May 20, 2024 | 3,315.00 | 3,375.00 | 3,280.00 | 3,370.00 | 3,370.00 | 107,100 |
| May 17, 2024 | 3,320.00 | 3,390.00 | 3,295.00 | 3,325.00 | 3,325.00 | 55,100 |
| May 16, 2024 | 3,295.00 | 3,345.00 | 3,230.00 | 3,320.00 | 3,320.00 | 81,700 |
| May 15, 2024 | 3,430.00 | 3,430.00 | 3,290.00 | 3,295.00 | 3,295.00 | 68,400 |
| May 14, 2024 | 3,370.00 | 3,470.00 | 3,360.00 | 3,425.00 | 3,425.00 | 93,100 |
| May 13, 2024 | 3,395.00 | 3,425.00 | 3,320.00 | 3,385.00 | 3,385.00 | 78,700 |
| May 10, 2024 | 3,400.00 | 3,435.00 | 3,325.00 | 3,355.00 | 3,355.00 | 100,000 |
| May 9, 2024 | 3,660.00 | 3,660.00 | 3,385.00 | 3,385.00 | 3,385.00 | 262,500 |
| May 8, 2024 | 3,470.00 | 3,710.00 | 3,430.00 | 3,630.00 | 3,630.00 | 404,200 |
| May 7, 2024 | 3,400.00 | 3,540.00 | 3,360.00 | 3,540.00 | 3,540.00 | 340,700 |
| May 2, 2024 | 3,135.00 | 3,230.00 | 3,115.00 | 3,150.00 | 3,150.00 | 74,300 |
| May 1, 2024 | 3,110.00 | 3,230.00 | 3,110.00 | 3,155.00 | 3,155.00 | 101,300 |
| Apr 30, 2024 | 3,155.00 | 3,190.00 | 3,100.00 | 3,100.00 | 3,100.00 | 95,500 |
| Apr 26, 2024 | 3,190.00 | 3,200.00 | 3,130.00 | 3,150.00 | 3,150.00 | 102,500 |
| Apr 25, 2024 | 3,310.00 | 3,315.00 | 3,190.00 | 3,200.00 | 3,200.00 | 110,300 |
| Apr 24, 2024 | 3,300.00 | 3,365.00 | 3,280.00 | 3,355.00 | 3,355.00 | 99,300 |
| Apr 23, 2024 | 3,400.00 | 3,410.00 | 3,215.00 | 3,255.00 | 3,255.00 | 187,500 |
| Apr 22, 2024 | 3,255.00 | 3,485.00 | 3,150.00 | 3,400.00 | 3,400.00 | 412,300 |
| Apr 19, 2024 | 3,240.00 | 3,395.00 | 3,080.00 | 3,125.00 | 3,125.00 | 273,400 |
| Apr 18, 2024 | 3,165.00 | 3,300.00 | 3,110.00 | 3,240.00 | 3,240.00 | 135,200 |
| Apr 17, 2024 | 3,250.00 | 3,270.00 | 3,100.00 | 3,170.00 | 3,170.00 | 171,300 |
| Apr 16, 2024 | 3,340.00 | 3,380.00 | 3,220.00 | 3,230.00 | 3,230.00 | 261,400 |
| Apr 15, 2024 | 3,590.00 | 3,600.00 | 3,345.00 | 3,525.00 | 3,525.00 | 470,700 |
| Apr 12, 2024 | 2,900.00 | 3,990.00 | 2,881.00 | 3,660.00 | 3,660.00 | 2,755,500 |
| Apr 11, 2024 | 3,390.00 | 3,390.00 | 3,295.00 | 3,310.00 | 3,310.00 | 289,800 |
| Apr 10, 2024 | 3,590.00 | 3,620.00 | 3,380.00 | 3,390.00 | 3,390.00 | 369,500 |
| Apr 9, 2024 | 3,530.00 | 3,645.00 | 3,470.00 | 3,525.00 | 3,525.00 | 265,000 |
| Apr 8, 2024 | 3,515.00 | 3,565.00 | 3,465.00 | 3,515.00 | 3,515.00 | 145,900 |
| Apr 5, 2024 | 3,530.00 | 3,575.00 | 3,450.00 | 3,520.00 | 3,520.00 | 124,200 |
| Apr 4, 2024 | 3,615.00 | 3,690.00 | 3,550.00 | 3,600.00 | 3,600.00 | 148,100 |
| Apr 3, 2024 | 3,670.00 | 3,720.00 | 3,570.00 | 3,570.00 | 3,570.00 | 182,900 |
| Apr 2, 2024 | 3,885.00 | 3,920.00 | 3,670.00 | 3,730.00 | 3,730.00 | 290,200 |
| Apr 1, 2024 | 4,060.00 | 4,060.00 | 3,900.00 | 3,935.00 | 3,935.00 | 177,900 |
| Mar 29, 2024 | 4,095.00 | 4,180.00 | 4,025.00 | 4,045.00 | 4,045.00 | 104,000 |
| Mar 28, 2024 | 4,080.00 | 4,205.00 | 4,080.00 | 4,085.00 | 4,085.00 | 129,300 |
| Mar 27, 2024 | 4,150.00 | 4,210.00 | 4,060.00 | 4,100.00 | 4,100.00 | 190,900 |
| Mar 26, 2024 | 4,215.00 | 4,245.00 | 4,160.00 | 4,200.00 | 4,200.00 | 134,200 |
| Mar 25, 2024 | 4,315.00 | 4,540.00 | 4,300.00 | 4,300.00 | 4,300.00 | 105,600 |
| Mar 22, 2024 | 4,460.00 | 4,470.00 | 4,330.00 | 4,385.00 | 4,385.00 | 140,500 |
| Mar 21, 2024 | 4,610.00 | 4,675.00 | 4,495.00 | 4,495.00 | 4,495.00 | 165,000 |
| Mar 19, 2024 | 4,545.00 | 4,635.00 | 4,440.00 | 4,500.00 | 4,500.00 | 215,900 |
| Mar 18, 2024 | 4,300.00 | 4,575.00 | 4,290.00 | 4,555.00 | 4,555.00 | 253,700 |
| Mar 15, 2024 | 4,315.00 | 4,395.00 | 4,220.00 | 4,240.00 | 4,240.00 | 163,600 |
| Mar 14, 2024 | 4,455.00 | 4,620.00 | 4,320.00 | 4,385.00 | 4,385.00 | 260,300 |
| Mar 13, 2024 | 4,865.00 | 4,940.00 | 4,450.00 | 4,560.00 | 4,560.00 | 657,900 |
| Mar 12, 2024 | 4,105.00 | 4,665.00 | 4,080.00 | 4,655.00 | 4,655.00 | 596,000 |
| Mar 11, 2024 | 4,405.00 | 4,560.00 | 4,170.00 | 4,315.00 | 4,315.00 | 643,900 |
| Mar 8, 2024 | 5,130.00 | 5,220.00 | 4,740.00 | 4,870.00 | 4,870.00 | 620,000 |
| Mar 7, 2024 | 5,640.00 | 5,640.00 | 5,130.00 | 5,200.00 | 5,200.00 | 695,700 |
| Mar 6, 2024 | 5,500.00 | 6,160.00 | 5,460.00 | 5,550.00 | 5,550.00 | 1,300,800 |
| Mar 5, 2024 | 5,020.00 | 5,680.00 | 4,965.00 | 5,680.00 | 5,680.00 | 1,303,200 |
| Mar 4, 2024 | 5,070.00 | 5,190.00 | 4,940.00 | 4,975.00 | 4,975.00 | 455,700 |
| Mar 1, 2024 | 5,020.00 | 5,070.00 | 4,945.00 | 5,010.00 | 5,010.00 | 232,800 |
| Feb 29, 2024 | 4,885.00 | 5,030.00 | 4,770.00 | 4,980.00 | 4,980.00 | 275,200 |
| Feb 28, 2024 | 5,130.00 | 5,210.00 | 4,970.00 | 4,985.00 | 4,985.00 | 266,200 |
| Feb 27, 2024 | 5,300.00 | 5,300.00 | 5,010.00 | 5,170.00 | 5,170.00 | 342,600 |
| Feb 26, 2024 | 5,100.00 | 5,390.00 | 4,975.00 | 5,230.00 | 5,230.00 | 744,500 |
| Feb 22, 2024 | 5,300.00 | 5,300.00 | 4,920.00 | 4,950.00 | 4,950.00 | 553,800 |
| Feb 21, 2024 | 4,970.00 | 5,060.00 | 4,780.00 | 4,890.00 | 4,890.00 | 411,100 |
| Feb 20, 2024 | 5,220.00 | 5,370.00 | 5,070.00 | 5,070.00 | 5,070.00 | 534,200 |
| Feb 19, 2024 | 4,765.00 | 5,250.00 | 4,745.00 | 5,250.00 | 5,250.00 | 803,200 |
| Feb 16, 2024 | 5,300.00 | 5,390.00 | 4,835.00 | 4,875.00 | 4,875.00 | 1,569,900 |
| Feb 15, 2024 | 4,830.00 | 5,380.00 | 4,775.00 | 4,980.00 | 4,980.00 | 2,465,700 |
| Feb 14, 2024 | 4,370.00 | 4,930.00 | 4,330.00 | 4,725.00 | 4,725.00 | 1,795,200 |
| Feb 13, 2024 | 4,190.00 | 4,620.00 | 4,130.00 | 4,510.00 | 4,510.00 | 1,734,300 |
| Feb 9, 2024 | 3,905.00 | 4,060.00 | 3,800.00 | 3,920.00 | 3,920.00 | 850,600 |
| Feb 8, 2024 | 4,260.00 | 4,275.00 | 3,835.00 | 3,835.00 | 3,835.00 | 1,206,200 |
| Feb 7, 2024 | 4,425.00 | 4,475.00 | 4,260.00 | 4,260.00 | 4,260.00 | 513,600 |
| Feb 6, 2024 | 4,400.00 | 4,740.00 | 4,380.00 | 4,515.00 | 4,515.00 | 1,362,600 |
| Feb 5, 2024 | 4,670.00 | 4,720.00 | 4,310.00 | 4,480.00 | 4,480.00 | 1,596,600 |
| Feb 2, 2024 | 4,505.00 | 4,755.00 | 4,385.00 | 4,740.00 | 4,740.00 | 3,963,300 |
| Feb 1, 2024 | 3,300.00 | 4,055.00 | 3,250.00 | 4,055.00 | 4,055.00 | 227,300 |
| Jan 31, 2024 | 3,265.00 | 3,355.00 | 3,260.00 | 3,355.00 | 3,355.00 | 198,300 |
| Jan 30, 2024 | 3,435.00 | 3,520.00 | 3,335.00 | 3,370.00 | 3,370.00 | 291,600 |
| Jan 29, 2024 | 3,730.00 | 3,765.00 | 3,450.00 | 3,455.00 | 3,455.00 | 525,000 |
| Jan 26, 2024 | 3,750.00 | 3,905.00 | 3,625.00 | 3,690.00 | 3,690.00 | 1,375,500 |
| Jan 25, 2024 | 3,455.00 | 3,750.00 | 3,335.00 | 3,750.00 | 3,750.00 | 988,600 |
| Jan 24, 2024 | 3,430.00 | 3,725.00 | 3,355.00 | 3,525.00 | 3,525.00 | 1,281,900 |
| Jan 23, 2024 | 3,610.00 | 3,915.00 | 3,425.00 | 3,535.00 | 3,535.00 | 3,757,900 |
| Jan 22, 2024 | 2,779.00 | 3,215.00 | 2,747.00 | 3,215.00 | 3,215.00 | 1,091,800 |
| Jan 19, 2024 | 2,540.00 | 2,749.00 | 2,518.00 | 2,711.00 | 2,711.00 | 431,700 |
| Jan 18, 2024 | 2,631.00 | 2,640.00 | 2,512.00 | 2,518.00 | 2,518.00 | 220,500 |
| Jan 17, 2024 | 2,730.00 | 2,730.00 | 2,570.00 | 2,581.00 | 2,581.00 | 435,300 |
| Jan 16, 2024 | 2,851.00 | 2,878.00 | 2,702.00 | 2,703.00 | 2,703.00 | 389,400 |
| Jan 15, 2024 | 2,990.00 | 3,050.00 | 2,820.00 | 2,822.00 | 2,822.00 | 162,000 |
| Jan 12, 2024 | 2,548.00 | 2,987.00 | 2,545.00 | 2,965.00 | 2,965.00 | 1,565,400 |
| Jan 11, 2024 | 2,998.00 | 3,070.00 | 2,911.00 | 3,025.00 | 3,025.00 | 497,200 |
| Jan 10, 2024 | 2,875.00 | 2,980.00 | 2,840.00 | 2,953.00 | 2,953.00 | 264,900 |
| Jan 9, 2024 | 2,930.00 | 2,955.00 | 2,882.00 | 2,907.00 | 2,907.00 | 222,000 |
| Jan 5, 2024 | 3,055.00 | 3,070.00 | 2,921.00 | 2,924.00 | 2,924.00 | 243,100 |
| Jan 4, 2024 | 2,950.00 | 3,055.00 | 2,874.00 | 3,025.00 | 3,025.00 | 276,500 |
| Dec 29, 2023 | 3,100.00 | 3,100.00 | 2,990.00 | 2,993.00 | 2,993.00 | 323,900 |
| Dec 28, 2023 | 3,170.00 | 3,200.00 | 3,085.00 | 3,145.00 | 3,145.00 | 260,700 |
| Dec 27, 2023 | 3,000.00 | 3,290.00 | 2,965.00 | 3,190.00 | 3,190.00 | 419,600 |
| Dec 26, 2023 | 3,000.00 | 3,125.00 | 2,970.00 | 2,994.00 | 2,994.00 | 241,800 |
| Dec 25, 2023 | 3,120.00 | 3,140.00 | 2,991.00 | 3,015.00 | 3,015.00 | 268,300 |
| Dec 22, 2023 | 3,120.00 | 3,290.00 | 3,085.00 | 3,120.00 | 3,120.00 | 341,000 |
| Dec 21, 2023 | 3,350.00 | 3,390.00 | 3,135.00 | 3,155.00 | 3,155.00 | 381,300 |
| Dec 20, 2023 | 3,600.00 | 3,600.00 | 3,445.00 | 3,445.00 | 3,445.00 | 202,800 |
| Dec 19, 2023 | 3,520.00 | 3,595.00 | 3,460.00 | 3,570.00 | 3,570.00 | 130,500 |
| Dec 18, 2023 | 3,705.00 | 3,750.00 | 3,520.00 | 3,565.00 | 3,565.00 | 150,400 |
| Dec 15, 2023 | 3,700.00 | 3,825.00 | 3,670.00 | 3,710.00 | 3,710.00 | 161,300 |
| Dec 14, 2023 | 3,690.00 | 3,900.00 | 3,600.00 | 3,700.00 | 3,700.00 | 345,300 |
| Dec 13, 2023 | 3,540.00 | 3,725.00 | 3,490.00 | 3,595.00 | 3,595.00 | 384,300 |
| Dec 12, 2023 | 3,900.00 | 3,920.00 | 3,575.00 | 3,580.00 | 3,580.00 | 507,100 |
| Dec 11, 2023 | 4,205.00 | 4,225.00 | 3,950.00 | 3,950.00 | 3,950.00 | 383,300 |
| Dec 8, 2023 | 4,205.00 | 4,365.00 | 4,200.00 | 4,225.00 | 4,225.00 | 161,800 |
| Dec 7, 2023 | 4,310.00 | 4,345.00 | 4,215.00 | 4,250.00 | 4,250.00 | 196,600 |
| Dec 6, 2023 | 4,550.00 | 4,615.00 | 4,360.00 | 4,380.00 | 4,380.00 | 268,100 |
| Dec 5, 2023 | 4,380.00 | 4,530.00 | 4,215.00 | 4,530.00 | 4,530.00 | 516,700 |
| Dec 4, 2023 | 4,485.00 | 4,530.00 | 4,235.00 | 4,425.00 | 4,425.00 | 304,200 |
| Dec 1, 2023 | 4,540.00 | 4,605.00 | 4,475.00 | 4,490.00 | 4,490.00 | 185,500 |
| Nov 30, 2023 | 4,800.00 | 4,800.00 | 4,535.00 | 4,610.00 | 4,610.00 | 237,400 |
| Nov 29, 2023 | 4,695.00 | 4,860.00 | 4,680.00 | 4,755.00 | 4,755.00 | 123,300 |
| Nov 28, 2023 | 4,785.00 | 4,845.00 | 4,700.00 | 4,730.00 | 4,730.00 | 115,700 |
| Nov 27, 2023 | 4,905.00 | 4,935.00 | 4,780.00 | 4,800.00 | 4,800.00 | 127,800 |
| Nov 24, 2023 | 5,020.00 | 5,020.00 | 4,900.00 | 4,900.00 | 4,900.00 | 144,500 |
| Nov 22, 2023 | 5,100.00 | 5,140.00 | 5,000.00 | 5,010.00 | 5,010.00 | 98,900 |
| Nov 21, 2023 | 5,150.00 | 5,250.00 | 5,050.00 | 5,160.00 | 5,160.00 | 178,300 |
| Nov 20, 2023 | 4,865.00 | 5,080.00 | 4,865.00 | 4,975.00 | 4,975.00 | 158,500 |
| Nov 17, 2023 | 4,900.00 | 5,000.00 | 4,785.00 | 4,860.00 | 4,860.00 | 128,000 |
| Nov 16, 2023 | 4,850.00 | 4,980.00 | 4,720.00 | 4,945.00 | 4,945.00 | 211,300 |
| Nov 15, 2023 | 4,930.00 | 5,010.00 | 4,800.00 | 4,850.00 | 4,850.00 | 200,900 |
| Nov 14, 2023 | 4,980.00 | 5,000.00 | 4,855.00 | 4,860.00 | 4,860.00 | 148,900 |
| Nov 13, 2023 | 5,270.00 | 5,290.00 | 4,995.00 | 5,010.00 | 5,010.00 | 110,000 |
| Nov 10, 2023 | 5,400.00 | 5,400.00 | 5,150.00 | 5,190.00 | 5,190.00 | 114,200 |
| Nov 9, 2023 | 5,270.00 | 5,410.00 | 5,240.00 | 5,400.00 | 5,400.00 | 83,300 |
| Nov 8, 2023 | 5,500.00 | 5,520.00 | 5,200.00 | 5,300.00 | 5,300.00 | 192,200 |
| Nov 7, 2023 | 5,400.00 | 5,580.00 | 5,380.00 | 5,500.00 | 5,500.00 | 128,000 |
| Nov 6, 2023 | 5,500.00 | 5,570.00 | 5,310.00 | 5,500.00 | 5,500.00 | 249,100 |
| Nov 2, 2023 | 5,160.00 | 5,390.00 | 5,150.00 | 5,370.00 | 5,370.00 | 262,500 |
| Nov 1, 2023 | 5,070.00 | 5,070.00 | 4,955.00 | 4,990.00 | 4,990.00 | 98,800 |
| Oct 31, 2023 | 5,100.00 | 5,120.00 | 5,010.00 | 5,040.00 | 5,040.00 | 104,600 |
| Oct 30, 2023 | 5,010.00 | 5,160.00 | 4,970.00 | 5,110.00 | 5,110.00 | 121,700 |
| Oct 27, 2023 | 4,875.00 | 5,060.00 | 4,780.00 | 5,060.00 | 5,060.00 | 138,700 |
| Oct 26, 2023 | 4,655.00 | 4,980.00 | 4,650.00 | 4,925.00 | 4,925.00 | 141,200 |
| Oct 25, 2023 | 4,895.00 | 5,010.00 | 4,805.00 | 4,860.00 | 4,860.00 | 180,800 |
| Oct 24, 2023 | 4,415.00 | 4,860.00 | 4,355.00 | 4,850.00 | 4,850.00 | 328,400 |
| Oct 23, 2023 | 4,710.00 | 4,770.00 | 4,410.00 | 4,420.00 | 4,420.00 | 266,300 |
Related Tickers
5582.T GRID Inc.
3,695.00
+2.07%
5129.T FIXER Inc.
997.00
+6.29%
5591.T AVILEN Inc.
997.00
+2.36%
5240.T monoAI technology Co.,Ltd.
455.00
+2.48%
4051.T GMO Financial Gate, Inc.
7,830.00
+1.82%
6659.T Media Links Co.,Ltd.
91.00
+3.41%
4475.T Hennge K.K.
1,207.00
+4.77%
3778.T SAKURA Internet Inc.
4,130.00
+4.96%
260A.T ALT INC
588.00
-5.16%
4435.T kaonavi, inc.
2,383.00
+1.06%