Tokyo - Delayed Quote JPY
GRID Inc. (5582.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 | 3,665.00 | 4,155.00 | 3,665.00 | 3,695.00 | 3,695.00 | 150,500 |
| Oct 18, 2024 | 3,520.00 | 3,640.00 | 3,350.00 | 3,620.00 | 3,620.00 | 95,300 |
| Oct 17, 2024 | 3,300.00 | 3,670.00 | 3,290.00 | 3,520.00 | 3,520.00 | 187,000 |
| Oct 16, 2024 | 3,150.00 | 3,210.00 | 3,075.00 | 3,205.00 | 3,205.00 | 52,200 |
| Oct 15, 2024 | 3,175.00 | 3,255.00 | 3,145.00 | 3,180.00 | 3,180.00 | 76,300 |
| Oct 11, 2024 | 2,900.00 | 3,120.00 | 2,878.00 | 3,050.00 | 3,050.00 | 71,300 |
| Oct 10, 2024 | 2,869.00 | 2,930.00 | 2,843.00 | 2,898.00 | 2,898.00 | 31,700 |
| Oct 9, 2024 | 2,850.00 | 2,882.00 | 2,707.00 | 2,835.00 | 2,835.00 | 43,500 |
| Oct 8, 2024 | 2,824.00 | 2,899.00 | 2,796.00 | 2,824.00 | 2,824.00 | 41,200 |
| Oct 7, 2024 | 2,820.00 | 2,988.00 | 2,800.00 | 2,814.00 | 2,814.00 | 94,100 |
| Oct 4, 2024 | 2,727.00 | 2,793.00 | 2,670.00 | 2,670.00 | 2,670.00 | 10,700 |
| Oct 3, 2024 | 2,830.00 | 2,850.00 | 2,724.00 | 2,744.00 | 2,744.00 | 36,700 |
| Oct 2, 2024 | 2,768.00 | 2,954.00 | 2,768.00 | 2,814.00 | 2,814.00 | 93,300 |
| Oct 1, 2024 | 2,568.00 | 2,780.00 | 2,540.00 | 2,754.00 | 2,754.00 | 62,200 |
| Sep 30, 2024 | 2,671.00 | 2,695.00 | 2,524.00 | 2,541.00 | 2,541.00 | 49,200 |
| Sep 27, 2024 | 2,631.00 | 2,838.00 | 2,631.00 | 2,771.00 | 2,771.00 | 69,100 |
| Sep 26, 2024 | 2,627.00 | 2,672.00 | 2,602.00 | 2,631.00 | 2,631.00 | 27,400 |
| Sep 25, 2024 | 2,656.00 | 2,738.00 | 2,590.00 | 2,645.00 | 2,645.00 | 23,800 |
| Sep 24, 2024 | 2,713.00 | 2,763.00 | 2,641.00 | 2,695.00 | 2,695.00 | 29,600 |
| Sep 20, 2024 | 2,579.00 | 2,780.00 | 2,578.00 | 2,712.00 | 2,712.00 | 83,000 |
| Sep 19, 2024 | 2,561.00 | 2,578.00 | 2,500.00 | 2,577.00 | 2,577.00 | 29,700 |
| Sep 18, 2024 | 2,508.00 | 2,621.00 | 2,502.00 | 2,511.00 | 2,511.00 | 34,600 |
| Sep 17, 2024 | 2,570.00 | 2,570.00 | 2,440.00 | 2,488.00 | 2,488.00 | 38,900 |
| Sep 13, 2024 | 2,605.00 | 2,690.00 | 2,527.00 | 2,527.00 | 2,527.00 | 43,600 |
| Sep 12, 2024 | 2,636.00 | 2,678.00 | 2,511.00 | 2,607.00 | 2,607.00 | 50,500 |
| Sep 11, 2024 | 2,822.00 | 2,826.00 | 2,530.00 | 2,586.00 | 2,586.00 | 135,200 |
| Sep 10, 2024 | 2,715.00 | 2,899.00 | 2,666.00 | 2,826.00 | 2,826.00 | 135,400 |
| Sep 9, 2024 | 2,471.00 | 2,671.00 | 2,471.00 | 2,645.00 | 2,645.00 | 99,300 |
| Sep 6, 2024 | 2,500.00 | 2,580.00 | 2,414.00 | 2,421.00 | 2,421.00 | 25,800 |
| Sep 5, 2024 | 2,395.00 | 2,566.00 | 2,383.00 | 2,478.00 | 2,478.00 | 22,800 |
| Sep 4, 2024 | 2,434.00 | 2,582.00 | 2,382.00 | 2,447.00 | 2,447.00 | 75,300 |
| Sep 3, 2024 | 2,457.00 | 2,576.00 | 2,423.00 | 2,484.00 | 2,484.00 | 51,900 |
| Sep 2, 2024 | 2,335.00 | 2,458.00 | 2,298.00 | 2,442.00 | 2,442.00 | 55,000 |
| Aug 30, 2024 | 2,236.00 | 2,359.00 | 2,236.00 | 2,333.00 | 2,333.00 | 35,900 |
| Aug 29, 2024 | 2,180.00 | 2,216.00 | 2,151.00 | 2,186.00 | 2,186.00 | 7,600 |
| Aug 28, 2024 | 2,182.00 | 2,230.00 | 2,132.00 | 2,216.00 | 2,216.00 | 9,500 |
| Aug 27, 2024 | 2,230.00 | 2,230.00 | 2,148.00 | 2,199.00 | 2,199.00 | 4,000 |
| Aug 26, 2024 | 2,110.00 | 2,250.00 | 2,106.00 | 2,212.00 | 2,212.00 | 29,300 |
| Aug 23, 2024 | 2,158.00 | 2,158.00 | 2,083.00 | 2,108.00 | 2,108.00 | 17,200 |
| Aug 22, 2024 | 2,200.00 | 2,200.00 | 2,121.00 | 2,158.00 | 2,158.00 | 17,900 |
| Aug 21, 2024 | 2,224.00 | 2,237.00 | 2,161.00 | 2,205.00 | 2,205.00 | 17,700 |
| Aug 20, 2024 | 2,238.00 | 2,314.00 | 2,214.00 | 2,250.00 | 2,250.00 | 40,100 |
| Aug 19, 2024 | 2,183.00 | 2,235.00 | 2,101.00 | 2,121.00 | 2,121.00 | 29,900 |
| Aug 16, 2024 | 2,176.00 | 2,198.00 | 2,080.00 | 2,187.00 | 2,187.00 | 88,300 |
| Aug 15, 2024 | 1,781.00 | 2,092.00 | 1,781.00 | 2,052.00 | 2,052.00 | 57,000 |
| Aug 14, 2024 | 1,659.00 | 1,986.00 | 1,631.00 | 1,810.00 | 1,810.00 | 106,800 |
| Aug 13, 2024 | 1,678.00 | 1,702.00 | 1,599.00 | 1,699.00 | 1,699.00 | 15,000 |
| Aug 9, 2024 | 1,564.00 | 1,591.00 | 1,506.00 | 1,559.00 | 1,559.00 | 6,400 |
| Aug 8, 2024 | 1,520.00 | 1,596.00 | 1,499.00 | 1,545.00 | 1,545.00 | 10,600 |
| Aug 7, 2024 | 1,470.00 | 1,561.00 | 1,460.00 | 1,520.00 | 1,520.00 | 31,600 |
| Aug 6, 2024 | 1,440.00 | 1,540.00 | 1,439.00 | 1,472.00 | 1,472.00 | 29,000 |
| Aug 5, 2024 | 1,600.00 | 1,609.00 | 1,280.00 | 1,333.00 | 1,333.00 | 82,600 |
| Aug 2, 2024 | 1,803.00 | 1,803.00 | 1,680.00 | 1,680.00 | 1,680.00 | 73,100 |
| Aug 1, 2024 | 1,960.00 | 1,960.00 | 1,855.00 | 1,919.00 | 1,919.00 | 37,200 |
| Jul 31, 2024 | 2,021.00 | 2,021.00 | 1,957.00 | 1,990.00 | 1,990.00 | 29,300 |
| Jul 30, 2024 | 2,085.00 | 2,085.00 | 2,006.00 | 2,045.00 | 2,045.00 | 20,400 |
| Jul 29, 2024 | 2,081.00 | 2,129.00 | 2,080.00 | 2,103.00 | 2,103.00 | 5,600 |
| Jul 26, 2024 | 2,059.00 | 2,104.00 | 2,055.00 | 2,055.00 | 2,055.00 | 8,100 |
| Jul 25, 2024 | 2,078.00 | 2,115.00 | 2,025.00 | 2,080.00 | 2,080.00 | 27,500 |
| Jul 24, 2024 | 2,185.00 | 2,199.00 | 2,105.00 | 2,105.00 | 2,105.00 | 29,800 |
| Jul 23, 2024 | 2,195.00 | 2,233.00 | 2,185.00 | 2,185.00 | 2,185.00 | 4,800 |
| Jul 22, 2024 | 2,216.00 | 2,273.00 | 2,145.00 | 2,183.00 | 2,183.00 | 18,300 |
| Jul 19, 2024 | 2,220.00 | 2,250.00 | 2,192.00 | 2,215.00 | 2,215.00 | 11,300 |
| Jul 18, 2024 | 2,206.00 | 2,291.00 | 2,206.00 | 2,218.00 | 2,218.00 | 11,400 |
| Jul 17, 2024 | 2,210.00 | 2,329.00 | 2,196.00 | 2,250.00 | 2,250.00 | 35,300 |
| Jul 16, 2024 | 2,211.00 | 2,232.00 | 2,172.00 | 2,182.00 | 2,182.00 | 29,100 |
| Jul 12, 2024 | 2,201.00 | 2,251.00 | 2,170.00 | 2,216.00 | 2,216.00 | 39,600 |
| Jul 11, 2024 | 2,269.00 | 2,269.00 | 2,124.00 | 2,219.00 | 2,219.00 | 65,200 |
| Jul 10, 2024 | 2,402.00 | 2,407.00 | 2,244.00 | 2,267.00 | 2,267.00 | 71,000 |
| Jul 9, 2024 | 2,460.00 | 2,515.00 | 2,394.00 | 2,431.00 | 2,431.00 | 85,900 |
| Jul 8, 2024 | 2,341.00 | 2,456.00 | 2,316.00 | 2,451.00 | 2,451.00 | 33,000 |
| Jul 5, 2024 | 2,435.00 | 2,442.00 | 2,311.00 | 2,324.00 | 2,324.00 | 64,000 |
| Jul 4, 2024 | 2,473.00 | 2,525.00 | 2,435.00 | 2,435.00 | 2,435.00 | 16,200 |
| Jul 3, 2024 | 2,435.00 | 2,496.00 | 2,420.00 | 2,454.00 | 2,454.00 | 14,000 |
| Jul 2, 2024 | 2,418.00 | 2,459.00 | 2,408.00 | 2,436.00 | 2,436.00 | 13,100 |
| Jul 1, 2024 | 2,517.00 | 2,517.00 | 2,429.00 | 2,430.00 | 2,430.00 | 26,500 |
| Jun 28, 2024 | 2,501.00 | 2,527.00 | 2,480.00 | 2,498.00 | 2,498.00 | 13,800 |
| Jun 27, 2024 | 2,500.00 | 2,645.00 | 2,498.00 | 2,515.00 | 2,515.00 | 25,000 |
| Jun 26, 2024 | 2,525.00 | 2,549.00 | 2,467.00 | 2,490.00 | 2,490.00 | 27,000 |
| Jun 25, 2024 | 2,574.00 | 2,628.00 | 2,520.00 | 2,525.00 | 2,525.00 | 37,500 |
| Jun 24, 2024 | 2,636.00 | 2,695.00 | 2,565.00 | 2,590.00 | 2,590.00 | 41,500 |
| Jun 21, 2024 | 2,645.00 | 2,700.00 | 2,612.00 | 2,686.00 | 2,686.00 | 21,900 |
| Jun 20, 2024 | 2,680.00 | 2,765.00 | 2,666.00 | 2,689.00 | 2,689.00 | 24,300 |
| Jun 19, 2024 | 2,590.00 | 2,727.00 | 2,583.00 | 2,690.00 | 2,690.00 | 47,100 |
| Jun 18, 2024 | 2,703.00 | 2,708.00 | 2,562.00 | 2,583.00 | 2,583.00 | 54,800 |
| Jun 17, 2024 | 2,539.00 | 2,682.00 | 2,532.00 | 2,681.00 | 2,681.00 | 66,200 |
| Jun 14, 2024 | 2,510.00 | 2,567.00 | 2,508.00 | 2,519.00 | 2,519.00 | 52,000 |
| Jun 13, 2024 | 2,578.00 | 2,640.00 | 2,556.00 | 2,583.00 | 2,583.00 | 67,100 |
| Jun 12, 2024 | 2,679.00 | 2,690.00 | 2,532.00 | 2,540.00 | 2,540.00 | 182,600 |
| Jun 11, 2024 | 2,849.00 | 2,900.00 | 2,729.00 | 2,729.00 | 2,729.00 | 209,100 |
| Jun 10, 2024 | 2,828.00 | 2,940.00 | 2,700.00 | 2,851.00 | 2,851.00 | 294,800 |
| Jun 7, 2024 | 3,105.00 | 3,180.00 | 2,914.00 | 2,967.00 | 2,967.00 | 161,200 |
| Jun 6, 2024 | 3,100.00 | 3,185.00 | 2,791.00 | 3,085.00 | 3,085.00 | 236,500 |
| Jun 5, 2024 | 3,195.00 | 3,340.00 | 3,030.00 | 3,185.00 | 3,185.00 | 314,200 |
| Jun 4, 2024 | 3,225.00 | 3,365.00 | 3,025.00 | 3,365.00 | 3,365.00 | 538,300 |
| Jun 3, 2024 | 2,359.00 | 2,865.00 | 2,352.00 | 2,865.00 | 2,865.00 | 77,100 |
| May 31, 2024 | 2,331.00 | 2,392.00 | 2,330.00 | 2,365.00 | 2,365.00 | 16,900 |
| May 30, 2024 | 2,393.00 | 2,453.00 | 2,356.00 | 2,361.00 | 2,361.00 | 6,900 |
| May 29, 2024 | 2,491.00 | 2,491.00 | 2,401.00 | 2,441.00 | 2,441.00 | 9,400 |
| May 28, 2024 | 2,514.00 | 2,525.00 | 2,459.00 | 2,525.00 | 2,525.00 | 9,900 |
| May 27, 2024 | 2,575.00 | 2,632.00 | 2,468.00 | 2,564.00 | 2,564.00 | 8,300 |
| May 24, 2024 | 2,548.00 | 2,596.00 | 2,504.00 | 2,577.00 | 2,577.00 | 4,000 |
| May 23, 2024 | 2,812.00 | 2,825.00 | 2,530.00 | 2,576.00 | 2,576.00 | 12,700 |
| May 22, 2024 | 2,770.00 | 2,770.00 | 2,690.00 | 2,712.00 | 2,712.00 | 7,300 |
| May 21, 2024 | 2,854.00 | 2,854.00 | 2,766.00 | 2,766.00 | 2,766.00 | 6,000 |
| May 20, 2024 | 2,802.00 | 2,840.00 | 2,735.00 | 2,820.00 | 2,820.00 | 13,400 |
| May 17, 2024 | 2,549.00 | 2,792.00 | 2,505.00 | 2,723.00 | 2,723.00 | 30,700 |
| May 16, 2024 | 2,331.00 | 2,550.00 | 2,330.00 | 2,499.00 | 2,499.00 | 43,100 |
| May 15, 2024 | 2,891.00 | 2,918.00 | 2,381.00 | 2,381.00 | 2,381.00 | 43,600 |
| May 14, 2024 | 2,775.00 | 2,881.00 | 2,775.00 | 2,881.00 | 2,881.00 | 11,100 |
| May 13, 2024 | 2,682.00 | 2,760.00 | 2,682.00 | 2,753.00 | 2,753.00 | 6,800 |
| May 10, 2024 | 2,770.00 | 2,778.00 | 2,720.00 | 2,730.00 | 2,730.00 | 8,100 |
| May 9, 2024 | 2,748.00 | 2,781.00 | 2,649.00 | 2,739.00 | 2,739.00 | 12,000 |
| May 8, 2024 | 2,746.00 | 2,770.00 | 2,703.00 | 2,741.00 | 2,741.00 | 20,300 |
| May 7, 2024 | 2,785.00 | 2,831.00 | 2,769.00 | 2,770.00 | 2,770.00 | 11,600 |
| May 2, 2024 | 2,841.00 | 2,864.00 | 2,770.00 | 2,770.00 | 2,770.00 | 17,400 |
| May 1, 2024 | 2,854.00 | 2,873.00 | 2,830.00 | 2,841.00 | 2,841.00 | 6,900 |
| Apr 30, 2024 | 2,977.00 | 2,977.00 | 2,851.00 | 2,884.00 | 2,884.00 | 12,500 |
| Apr 26, 2024 | 2,909.00 | 2,974.00 | 2,907.00 | 2,945.00 | 2,945.00 | 13,000 |
| Apr 25, 2024 | 3,070.00 | 3,070.00 | 2,905.00 | 2,905.00 | 2,905.00 | 26,800 |
| Apr 24, 2024 | 3,085.00 | 3,120.00 | 3,065.00 | 3,075.00 | 3,075.00 | 15,800 |
| Apr 23, 2024 | 3,055.00 | 3,140.00 | 3,045.00 | 3,080.00 | 3,080.00 | 21,400 |
| Apr 22, 2024 | 2,911.00 | 3,055.00 | 2,911.00 | 3,040.00 | 3,040.00 | 27,900 |
| Apr 19, 2024 | 2,894.00 | 2,948.00 | 2,795.00 | 2,893.00 | 2,893.00 | 36,600 |
| Apr 18, 2024 | 2,912.00 | 2,940.00 | 2,882.00 | 2,931.00 | 2,931.00 | 25,200 |
| Apr 17, 2024 | 3,025.00 | 3,040.00 | 2,900.00 | 2,923.00 | 2,923.00 | 32,200 |
| Apr 16, 2024 | 3,045.00 | 3,090.00 | 2,986.00 | 3,070.00 | 3,070.00 | 26,500 |
| Apr 15, 2024 | 3,150.00 | 3,195.00 | 2,950.00 | 3,115.00 | 3,115.00 | 41,600 |
| Apr 12, 2024 | 3,285.00 | 3,490.00 | 3,075.00 | 3,240.00 | 3,240.00 | 77,400 |
| Apr 11, 2024 | 3,190.00 | 3,275.00 | 3,145.00 | 3,230.00 | 3,230.00 | 15,300 |
| Apr 10, 2024 | 3,200.00 | 3,310.00 | 3,175.00 | 3,200.00 | 3,200.00 | 15,700 |
| Apr 9, 2024 | 3,185.00 | 3,235.00 | 3,140.00 | 3,200.00 | 3,200.00 | 13,300 |
| Apr 8, 2024 | 3,140.00 | 3,220.00 | 3,130.00 | 3,185.00 | 3,185.00 | 14,700 |
| Apr 5, 2024 | 3,140.00 | 3,200.00 | 3,090.00 | 3,130.00 | 3,130.00 | 12,300 |
| Apr 4, 2024 | 3,245.00 | 3,315.00 | 3,160.00 | 3,200.00 | 3,200.00 | 22,100 |
| Apr 3, 2024 | 3,280.00 | 3,300.00 | 3,215.00 | 3,230.00 | 3,230.00 | 9,500 |
| Apr 2, 2024 | 3,390.00 | 3,465.00 | 3,255.00 | 3,285.00 | 3,285.00 | 30,600 |
| Apr 1, 2024 | 3,515.00 | 3,640.00 | 3,395.00 | 3,400.00 | 3,400.00 | 42,600 |
| Mar 29, 2024 | 3,390.00 | 3,445.00 | 3,330.00 | 3,385.00 | 3,385.00 | 14,300 |
| Mar 28, 2024 | 3,370.00 | 3,475.00 | 3,360.00 | 3,360.00 | 3,360.00 | 20,400 |
| Mar 27, 2024 | 3,440.00 | 3,475.00 | 3,355.00 | 3,360.00 | 3,360.00 | 20,400 |
| Mar 26, 2024 | 3,590.00 | 3,595.00 | 3,445.00 | 3,445.00 | 3,445.00 | 36,700 |
| Mar 25, 2024 | 3,360.00 | 3,700.00 | 3,360.00 | 3,605.00 | 3,605.00 | 59,900 |
| Mar 22, 2024 | 3,545.00 | 3,545.00 | 3,330.00 | 3,340.00 | 3,340.00 | 31,700 |
| Mar 21, 2024 | 3,510.00 | 3,605.00 | 3,470.00 | 3,540.00 | 3,540.00 | 42,400 |
| Mar 19, 2024 | 3,495.00 | 3,515.00 | 3,390.00 | 3,410.00 | 3,410.00 | 21,800 |
| Mar 18, 2024 | 3,500.00 | 3,615.00 | 3,470.00 | 3,520.00 | 3,520.00 | 18,100 |
| Mar 15, 2024 | 3,650.00 | 3,650.00 | 3,475.00 | 3,500.00 | 3,500.00 | 15,900 |
| Mar 14, 2024 | 3,650.00 | 3,785.00 | 3,605.00 | 3,680.00 | 3,680.00 | 30,900 |
| Mar 13, 2024 | 3,950.00 | 3,995.00 | 3,510.00 | 3,550.00 | 3,550.00 | 85,200 |
| Mar 12, 2024 | 3,690.00 | 3,850.00 | 3,630.00 | 3,680.00 | 3,680.00 | 34,500 |
| Mar 11, 2024 | 3,755.00 | 3,920.00 | 3,700.00 | 3,760.00 | 3,760.00 | 49,600 |
| Mar 8, 2024 | 4,195.00 | 4,205.00 | 3,945.00 | 3,945.00 | 3,945.00 | 55,700 |
| Mar 7, 2024 | 4,410.00 | 4,530.00 | 4,180.00 | 4,195.00 | 4,195.00 | 42,300 |
| Mar 6, 2024 | 4,460.00 | 4,460.00 | 4,175.00 | 4,340.00 | 4,340.00 | 102,300 |
| Mar 5, 2024 | 4,400.00 | 4,665.00 | 4,310.00 | 4,600.00 | 4,600.00 | 86,400 |
| Mar 4, 2024 | 4,200.00 | 4,400.00 | 4,020.00 | 4,400.00 | 4,400.00 | 61,200 |
| Mar 1, 2024 | 4,175.00 | 4,245.00 | 4,115.00 | 4,135.00 | 4,135.00 | 47,300 |
| Feb 29, 2024 | 4,100.00 | 4,215.00 | 4,060.00 | 4,105.00 | 4,105.00 | 40,100 |
| Feb 28, 2024 | 4,360.00 | 4,365.00 | 4,105.00 | 4,170.00 | 4,170.00 | 59,100 |
| Feb 27, 2024 | 4,420.00 | 4,590.00 | 4,305.00 | 4,495.00 | 4,495.00 | 51,200 |
| Feb 26, 2024 | 4,135.00 | 4,340.00 | 4,075.00 | 4,300.00 | 4,300.00 | 53,600 |
| Feb 22, 2024 | 4,205.00 | 4,345.00 | 4,000.00 | 4,205.00 | 4,205.00 | 41,100 |
| Feb 21, 2024 | 4,185.00 | 4,245.00 | 4,060.00 | 4,135.00 | 4,135.00 | 31,300 |
| Feb 20, 2024 | 4,350.00 | 4,425.00 | 4,180.00 | 4,310.00 | 4,310.00 | 40,100 |
| Feb 19, 2024 | 4,255.00 | 4,380.00 | 4,000.00 | 4,375.00 | 4,375.00 | 64,500 |
| Feb 16, 2024 | 3,810.00 | 4,200.00 | 3,800.00 | 4,195.00 | 4,195.00 | 118,100 |
| Feb 15, 2024 | 3,375.00 | 3,960.00 | 3,355.00 | 3,800.00 | 3,800.00 | 138,200 |
| Feb 14, 2024 | 3,440.00 | 3,440.00 | 3,250.00 | 3,305.00 | 3,305.00 | 25,200 |
| Feb 13, 2024 | 3,575.00 | 3,610.00 | 3,480.00 | 3,510.00 | 3,510.00 | 11,300 |
| Feb 9, 2024 | 3,500.00 | 3,600.00 | 3,385.00 | 3,570.00 | 3,570.00 | 34,200 |
| Feb 8, 2024 | 3,635.00 | 3,660.00 | 3,550.00 | 3,580.00 | 3,580.00 | 15,700 |
| Feb 7, 2024 | 3,600.00 | 3,670.00 | 3,425.00 | 3,600.00 | 3,600.00 | 43,000 |
| Feb 6, 2024 | 3,520.00 | 3,690.00 | 3,490.00 | 3,690.00 | 3,690.00 | 51,400 |
| Feb 5, 2024 | 3,400.00 | 3,520.00 | 3,305.00 | 3,500.00 | 3,500.00 | 27,300 |
| Feb 2, 2024 | 3,155.00 | 3,345.00 | 3,140.00 | 3,345.00 | 3,345.00 | 36,700 |
| Feb 1, 2024 | 3,190.00 | 3,220.00 | 3,080.00 | 3,110.00 | 3,110.00 | 15,600 |
| Jan 31, 2024 | 3,260.00 | 3,265.00 | 3,170.00 | 3,235.00 | 3,235.00 | 19,600 |
| Jan 30, 2024 | 3,165.00 | 3,280.00 | 3,115.00 | 3,265.00 | 3,265.00 | 20,200 |
| Jan 29, 2024 | 3,250.00 | 3,280.00 | 3,110.00 | 3,130.00 | 3,130.00 | 16,600 |
| Jan 26, 2024 | 3,400.00 | 3,400.00 | 3,065.00 | 3,220.00 | 3,220.00 | 49,800 |
| Jan 25, 2024 | 3,400.00 | 3,445.00 | 3,320.00 | 3,415.00 | 3,415.00 | 22,600 |
| Jan 24, 2024 | 3,490.00 | 3,570.00 | 3,400.00 | 3,450.00 | 3,450.00 | 19,800 |
| Jan 23, 2024 | 3,585.00 | 3,625.00 | 3,430.00 | 3,450.00 | 3,450.00 | 27,700 |
| Jan 22, 2024 | 3,380.00 | 3,585.00 | 3,380.00 | 3,575.00 | 3,575.00 | 33,200 |
| Jan 19, 2024 | 3,450.00 | 3,500.00 | 3,360.00 | 3,360.00 | 3,360.00 | 30,900 |
| Jan 18, 2024 | 3,410.00 | 3,605.00 | 3,355.00 | 3,500.00 | 3,500.00 | 27,400 |
| Jan 17, 2024 | 3,340.00 | 3,405.00 | 3,230.00 | 3,340.00 | 3,340.00 | 41,900 |
| Jan 16, 2024 | 3,200.00 | 3,290.00 | 3,200.00 | 3,285.00 | 3,285.00 | 16,000 |
| Jan 15, 2024 | 3,430.00 | 3,430.00 | 3,315.00 | 3,315.00 | 3,315.00 | 6,500 |
| Jan 12, 2024 | 3,400.00 | 3,510.00 | 3,340.00 | 3,430.00 | 3,430.00 | 23,900 |
| Jan 11, 2024 | 3,500.00 | 3,595.00 | 3,315.00 | 3,400.00 | 3,400.00 | 41,700 |
| Jan 10, 2024 | 3,470.00 | 3,530.00 | 3,395.00 | 3,450.00 | 3,450.00 | 20,400 |
| Jan 9, 2024 | 3,545.00 | 3,595.00 | 3,335.00 | 3,530.00 | 3,530.00 | 37,800 |
| Jan 5, 2024 | 3,580.00 | 3,720.00 | 3,415.00 | 3,415.00 | 3,415.00 | 66,200 |
| Jan 4, 2024 | 3,260.00 | 3,615.00 | 3,205.00 | 3,460.00 | 3,460.00 | 39,500 |
| Dec 29, 2023 | 3,435.00 | 3,435.00 | 3,275.00 | 3,290.00 | 3,290.00 | 31,800 |
| Dec 28, 2023 | 3,265.00 | 3,560.00 | 3,240.00 | 3,435.00 | 3,435.00 | 43,800 |
| Dec 27, 2023 | 3,050.00 | 3,390.00 | 3,045.00 | 3,305.00 | 3,305.00 | 55,000 |
| Dec 26, 2023 | 3,120.00 | 3,125.00 | 2,960.00 | 2,999.00 | 2,999.00 | 27,600 |
| Dec 25, 2023 | 3,075.00 | 3,300.00 | 3,060.00 | 3,125.00 | 3,125.00 | 42,400 |
| Dec 22, 2023 | 2,902.00 | 3,075.00 | 2,902.00 | 3,060.00 | 3,060.00 | 26,100 |
| Dec 21, 2023 | 2,869.00 | 2,950.00 | 2,842.00 | 2,941.00 | 2,941.00 | 15,900 |
| Dec 20, 2023 | 2,840.00 | 3,020.00 | 2,830.00 | 2,869.00 | 2,869.00 | 28,900 |
| Dec 19, 2023 | 2,690.00 | 2,840.00 | 2,690.00 | 2,826.00 | 2,826.00 | 23,500 |
| Dec 18, 2023 | 2,616.00 | 2,764.00 | 2,577.00 | 2,723.00 | 2,723.00 | 22,000 |
| Dec 15, 2023 | 2,680.00 | 2,727.00 | 2,620.00 | 2,625.00 | 2,625.00 | 10,400 |
| Dec 14, 2023 | 2,707.00 | 2,748.00 | 2,690.00 | 2,695.00 | 2,695.00 | 13,700 |
| Dec 13, 2023 | 2,702.00 | 2,756.00 | 2,690.00 | 2,705.00 | 2,705.00 | 16,800 |
| Dec 12, 2023 | 2,845.00 | 2,845.00 | 2,720.00 | 2,720.00 | 2,720.00 | 10,100 |
| Dec 11, 2023 | 2,740.00 | 2,854.00 | 2,740.00 | 2,830.00 | 2,830.00 | 16,100 |
| Dec 8, 2023 | 2,710.00 | 2,787.00 | 2,698.00 | 2,731.00 | 2,731.00 | 11,100 |
| Dec 7, 2023 | 2,819.00 | 2,870.00 | 2,753.00 | 2,792.00 | 2,792.00 | 15,300 |
| Dec 6, 2023 | 2,950.00 | 2,971.00 | 2,801.00 | 2,801.00 | 2,801.00 | 22,800 |
| Dec 5, 2023 | 2,990.00 | 3,005.00 | 2,846.00 | 2,920.00 | 2,920.00 | 38,700 |
| Dec 4, 2023 | 2,700.00 | 2,958.00 | 2,700.00 | 2,952.00 | 2,952.00 | 50,400 |
| Dec 1, 2023 | 2,720.00 | 2,720.00 | 2,585.00 | 2,613.00 | 2,613.00 | 30,900 |
| Nov 30, 2023 | 2,701.00 | 2,745.00 | 2,678.00 | 2,745.00 | 2,745.00 | 25,100 |
| Nov 29, 2023 | 2,709.00 | 2,770.00 | 2,700.00 | 2,700.00 | 2,700.00 | 12,000 |
| Nov 28, 2023 | 2,796.00 | 2,845.00 | 2,699.00 | 2,720.00 | 2,720.00 | 23,200 |
| Nov 27, 2023 | 2,685.00 | 2,757.00 | 2,685.00 | 2,746.00 | 2,746.00 | 32,600 |
| Nov 24, 2023 | 2,768.00 | 2,802.00 | 2,662.00 | 2,712.00 | 2,712.00 | 97,000 |
| Nov 22, 2023 | 2,818.00 | 2,958.00 | 2,735.00 | 2,856.00 | 2,856.00 | 120,400 |
| Nov 21, 2023 | 2,666.00 | 2,740.00 | 2,530.00 | 2,735.00 | 2,735.00 | 122,300 |
| Nov 20, 2023 | 2,204.00 | 2,488.00 | 2,180.00 | 2,466.00 | 2,466.00 | 155,500 |
| Nov 17, 2023 | 2,151.00 | 2,151.00 | 2,051.00 | 2,069.00 | 2,069.00 | 61,100 |
| Nov 16, 2023 | 2,322.00 | 2,322.00 | 2,189.00 | 2,190.00 | 2,190.00 | 71,500 |
| Nov 15, 2023 | 2,340.00 | 2,480.00 | 2,277.00 | 2,321.00 | 2,321.00 | 105,300 |
| Nov 14, 2023 | 2,797.00 | 2,817.00 | 2,743.00 | 2,760.00 | 2,760.00 | 13,000 |
| Nov 13, 2023 | 2,885.00 | 2,885.00 | 2,776.00 | 2,791.00 | 2,791.00 | 15,900 |
| Nov 10, 2023 | 2,919.00 | 2,919.00 | 2,830.00 | 2,840.00 | 2,840.00 | 8,200 |
| Nov 9, 2023 | 2,897.00 | 2,979.00 | 2,880.00 | 2,943.00 | 2,943.00 | 8,500 |
| Nov 8, 2023 | 2,988.00 | 2,988.00 | 2,855.00 | 2,897.00 | 2,897.00 | 14,300 |
| Nov 7, 2023 | 2,954.00 | 2,982.00 | 2,861.00 | 2,938.00 | 2,938.00 | 21,900 |
| Nov 6, 2023 | 2,823.00 | 2,923.00 | 2,823.00 | 2,919.00 | 2,919.00 | 24,500 |
| Nov 2, 2023 | 2,611.00 | 2,723.00 | 2,598.00 | 2,723.00 | 2,723.00 | 26,000 |
| Nov 1, 2023 | 2,635.00 | 2,635.00 | 2,515.00 | 2,561.00 | 2,561.00 | 24,600 |
| Oct 31, 2023 | 2,631.00 | 2,648.00 | 2,570.00 | 2,629.00 | 2,629.00 | 32,500 |
| Oct 30, 2023 | 2,711.00 | 2,730.00 | 2,640.00 | 2,670.00 | 2,670.00 | 33,700 |
| Oct 27, 2023 | 2,922.00 | 2,940.00 | 2,665.00 | 2,711.00 | 2,711.00 | 54,500 |
| Oct 26, 2023 | 2,995.00 | 3,015.00 | 2,855.00 | 2,914.00 | 2,914.00 | 71,200 |
| Oct 25, 2023 | 3,150.00 | 3,180.00 | 3,020.00 | 3,065.00 | 3,065.00 | 20,500 |
| Oct 24, 2023 | 3,090.00 | 3,165.00 | 2,961.00 | 3,150.00 | 3,150.00 | 27,300 |
| Oct 23, 2023 | 3,050.00 | 3,140.00 | 3,035.00 | 3,070.00 | 3,070.00 | 19,700 |
Related Tickers
5129.T FIXER Inc.
997.00
+6.29%
5240.T monoAI technology Co.,Ltd.
455.00
+2.48%
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%