Tokyo - Delayed Quote JPY
AVILEN Inc. (5591.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 | 974.00 | 1,017.00 | 961.00 | 997.00 | 997.00 | 27,300 |
| Oct 18, 2024 | 989.00 | 1,003.00 | 970.00 | 974.00 | 974.00 | 21,800 |
| Oct 17, 2024 | 1,019.00 | 1,019.00 | 983.00 | 990.00 | 990.00 | 37,200 |
| Oct 16, 2024 | 1,022.00 | 1,055.00 | 997.00 | 1,025.00 | 1,025.00 | 41,400 |
| Oct 15, 2024 | 958.00 | 1,041.00 | 950.00 | 1,040.00 | 1,040.00 | 61,300 |
| Oct 11, 2024 | 974.00 | 974.00 | 936.00 | 943.00 | 943.00 | 60,600 |
| Oct 10, 2024 | 999.00 | 1,002.00 | 978.00 | 982.00 | 982.00 | 45,700 |
| Oct 9, 2024 | 1,003.00 | 1,013.00 | 991.00 | 1,003.00 | 1,003.00 | 24,600 |
| Oct 8, 2024 | 1,010.00 | 1,018.00 | 996.00 | 1,005.00 | 1,005.00 | 14,300 |
| Oct 7, 2024 | 1,040.00 | 1,061.00 | 1,003.00 | 1,009.00 | 1,009.00 | 21,200 |
| Oct 4, 2024 | 1,053.00 | 1,069.00 | 1,030.00 | 1,034.00 | 1,034.00 | 23,100 |
| Oct 3, 2024 | 1,049.00 | 1,068.00 | 1,044.00 | 1,068.00 | 1,068.00 | 10,100 |
| Oct 2, 2024 | 1,041.00 | 1,050.00 | 1,012.00 | 1,044.00 | 1,044.00 | 22,000 |
| Oct 1, 2024 | 1,040.00 | 1,074.00 | 1,030.00 | 1,041.00 | 1,041.00 | 10,900 |
| Sep 30, 2024 | 1,065.00 | 1,094.00 | 1,035.00 | 1,044.00 | 1,044.00 | 23,700 |
| Sep 27, 2024 | 1,059.00 | 1,121.00 | 1,055.00 | 1,110.00 | 1,110.00 | 66,100 |
| Sep 26, 2024 | 999.00 | 1,064.00 | 999.00 | 1,050.00 | 1,050.00 | 32,400 |
| Sep 25, 2024 | 1,000.00 | 1,025.00 | 988.00 | 998.00 | 998.00 | 28,600 |
| Sep 24, 2024 | 1,035.00 | 1,036.00 | 996.00 | 1,002.00 | 1,002.00 | 24,400 |
| Sep 20, 2024 | 1,025.00 | 1,033.00 | 1,003.00 | 1,018.00 | 1,018.00 | 15,200 |
| Sep 19, 2024 | 1,000.00 | 1,036.00 | 1,000.00 | 1,021.00 | 1,021.00 | 37,300 |
| Sep 18, 2024 | 985.00 | 1,025.00 | 983.00 | 996.00 | 996.00 | 24,300 |
| Sep 17, 2024 | 1,013.00 | 1,014.00 | 963.00 | 970.00 | 970.00 | 35,700 |
| Sep 13, 2024 | 1,007.00 | 1,026.00 | 983.00 | 983.00 | 983.00 | 47,500 |
| Sep 12, 2024 | 1,010.00 | 1,030.00 | 998.00 | 1,015.00 | 1,015.00 | 22,800 |
| Sep 11, 2024 | 1,043.00 | 1,043.00 | 976.00 | 990.00 | 990.00 | 63,800 |
| Sep 10, 2024 | 1,080.00 | 1,080.00 | 1,040.00 | 1,055.00 | 1,055.00 | 24,400 |
| Sep 9, 2024 | 1,000.00 | 1,075.00 | 998.00 | 1,071.00 | 1,071.00 | 71,600 |
| Sep 6, 2024 | 1,072.00 | 1,100.00 | 1,040.00 | 1,051.00 | 1,051.00 | 60,400 |
| Sep 5, 2024 | 1,090.00 | 1,122.00 | 1,060.00 | 1,078.00 | 1,078.00 | 59,300 |
| Sep 4, 2024 | 1,128.00 | 1,141.00 | 1,051.00 | 1,108.00 | 1,108.00 | 212,900 |
| Sep 3, 2024 | 1,266.00 | 1,266.00 | 1,185.00 | 1,205.00 | 1,205.00 | 116,800 |
| Sep 2, 2024 | 1,348.00 | 1,360.00 | 1,248.00 | 1,264.00 | 1,264.00 | 104,400 |
| Aug 30, 2024 | 1,347.00 | 1,410.00 | 1,316.00 | 1,322.00 | 1,322.00 | 63,700 |
| Aug 29, 2024 | 1,344.00 | 1,404.00 | 1,316.00 | 1,377.00 | 1,377.00 | 79,000 |
| Aug 28, 2024 | 1,422.00 | 1,425.00 | 1,292.00 | 1,329.00 | 1,329.00 | 117,100 |
| Aug 27, 2024 | 1,258.00 | 1,433.00 | 1,241.00 | 1,392.00 | 1,392.00 | 133,300 |
| Aug 26, 2024 | 1,178.00 | 1,289.00 | 1,169.00 | 1,258.00 | 1,258.00 | 42,500 |
| Aug 23, 2024 | 1,189.00 | 1,211.00 | 1,143.00 | 1,178.00 | 1,178.00 | 32,400 |
| Aug 22, 2024 | 1,225.00 | 1,225.00 | 1,178.00 | 1,186.00 | 1,186.00 | 51,000 |
| Aug 21, 2024 | 1,253.00 | 1,290.00 | 1,209.00 | 1,221.00 | 1,221.00 | 54,900 |
| Aug 20, 2024 | 1,274.00 | 1,313.00 | 1,274.00 | 1,281.00 | 1,281.00 | 28,800 |
| Aug 19, 2024 | 1,320.00 | 1,330.00 | 1,253.00 | 1,253.00 | 1,253.00 | 72,900 |
| Aug 16, 2024 | 1,270.00 | 1,326.00 | 1,251.00 | 1,305.00 | 1,305.00 | 54,400 |
| Aug 15, 2024 | 1,155.00 | 1,298.00 | 1,151.00 | 1,267.00 | 1,267.00 | 59,700 |
| Aug 14, 2024 | 1,181.00 | 1,274.00 | 1,164.00 | 1,245.00 | 1,245.00 | 40,600 |
| Aug 13, 2024 | 1,151.00 | 1,199.00 | 1,145.00 | 1,164.00 | 1,164.00 | 36,100 |
| Aug 9, 2024 | 1,209.00 | 1,209.00 | 1,104.00 | 1,134.00 | 1,134.00 | 51,000 |
| Aug 8, 2024 | 1,161.00 | 1,235.00 | 1,104.00 | 1,110.00 | 1,110.00 | 56,000 |
| Aug 7, 2024 | 1,026.00 | 1,183.00 | 1,026.00 | 1,065.00 | 1,065.00 | 47,200 |
| Aug 6, 2024 | 1,074.00 | 1,104.00 | 1,073.00 | 1,104.00 | 1,104.00 | 39,700 |
| Aug 5, 2024 | 1,102.00 | 1,197.00 | 952.00 | 954.00 | 954.00 | 90,100 |
| Aug 2, 2024 | 1,301.00 | 1,339.00 | 1,252.00 | 1,252.00 | 1,252.00 | 74,200 |
| Aug 1, 2024 | 1,453.00 | 1,456.00 | 1,378.00 | 1,381.00 | 1,381.00 | 56,600 |
| Jul 31, 2024 | 1,478.00 | 1,509.00 | 1,453.00 | 1,481.00 | 1,481.00 | 33,000 |
| Jul 30, 2024 | 1,540.00 | 1,540.00 | 1,462.00 | 1,491.00 | 1,491.00 | 48,900 |
| Jul 29, 2024 | 1,524.00 | 1,570.00 | 1,501.00 | 1,527.00 | 1,527.00 | 25,200 |
| Jul 26, 2024 | 1,521.00 | 1,532.00 | 1,494.00 | 1,494.00 | 1,494.00 | 55,100 |
| Jul 25, 2024 | 1,516.00 | 1,567.00 | 1,516.00 | 1,552.00 | 1,552.00 | 24,000 |
| Jul 24, 2024 | 1,535.00 | 1,610.00 | 1,535.00 | 1,556.00 | 1,556.00 | 38,800 |
| Jul 23, 2024 | 1,610.00 | 1,622.00 | 1,524.00 | 1,534.00 | 1,534.00 | 62,200 |
| Jul 22, 2024 | 1,612.00 | 1,639.00 | 1,580.00 | 1,601.00 | 1,601.00 | 12,200 |
| Jul 19, 2024 | 1,677.00 | 1,677.00 | 1,619.00 | 1,625.00 | 1,625.00 | 17,500 |
| Jul 18, 2024 | 1,729.00 | 1,729.00 | 1,660.00 | 1,693.00 | 1,693.00 | 31,100 |
| Jul 17, 2024 | 1,638.00 | 1,730.00 | 1,606.00 | 1,730.00 | 1,730.00 | 79,900 |
| Jul 16, 2024 | 1,614.00 | 1,614.00 | 1,573.00 | 1,586.00 | 1,586.00 | 28,500 |
| Jul 12, 2024 | 1,490.00 | 1,645.00 | 1,489.00 | 1,630.00 | 1,630.00 | 59,800 |
| Jul 11, 2024 | 1,520.00 | 1,520.00 | 1,485.00 | 1,489.00 | 1,489.00 | 56,300 |
| Jul 10, 2024 | 1,560.00 | 1,563.00 | 1,502.00 | 1,514.00 | 1,514.00 | 54,500 |
| Jul 9, 2024 | 1,595.00 | 1,595.00 | 1,563.00 | 1,563.00 | 1,563.00 | 31,400 |
| Jul 8, 2024 | 1,600.00 | 1,625.00 | 1,596.00 | 1,596.00 | 1,596.00 | 23,600 |
| Jul 5, 2024 | 1,603.00 | 1,669.00 | 1,598.00 | 1,605.00 | 1,605.00 | 34,100 |
| Jul 4, 2024 | 1,666.00 | 1,666.00 | 1,617.00 | 1,620.00 | 1,620.00 | 47,900 |
| Jul 3, 2024 | 1,708.00 | 1,710.00 | 1,660.00 | 1,666.00 | 1,666.00 | 25,000 |
| Jul 2, 2024 | 1,718.00 | 1,748.00 | 1,680.00 | 1,722.00 | 1,722.00 | 29,000 |
| Jul 1, 2024 | 1,786.00 | 1,786.00 | 1,715.00 | 1,729.00 | 1,729.00 | 37,800 |
| Jun 28, 2024 | 1,791.00 | 1,836.00 | 1,748.00 | 1,785.00 | 1,785.00 | 69,000 |
| Jun 27, 2024 | 1,658.00 | 1,749.00 | 1,633.00 | 1,712.00 | 1,712.00 | 50,900 |
| Jun 26, 2024 | 1,654.00 | 1,673.00 | 1,626.00 | 1,662.00 | 1,662.00 | 28,500 |
| Jun 25, 2024 | 1,626.00 | 1,680.00 | 1,606.00 | 1,636.00 | 1,636.00 | 42,300 |
| Jun 24, 2024 | 1,607.00 | 1,650.00 | 1,607.00 | 1,636.00 | 1,636.00 | 33,600 |
| Jun 21, 2024 | 1,594.00 | 1,788.00 | 1,594.00 | 1,623.00 | 1,623.00 | 90,300 |
| Jun 20, 2024 | 1,600.00 | 1,636.00 | 1,570.00 | 1,588.00 | 1,588.00 | 63,300 |
| Jun 19, 2024 | 1,670.00 | 1,678.00 | 1,581.00 | 1,582.00 | 1,582.00 | 131,200 |
| Jun 18, 2024 | 1,735.00 | 1,735.00 | 1,637.00 | 1,678.00 | 1,678.00 | 117,900 |
| Jun 17, 2024 | 1,851.00 | 1,851.00 | 1,732.00 | 1,757.00 | 1,757.00 | 114,400 |
| Jun 14, 2024 | 1,883.00 | 1,930.00 | 1,850.00 | 1,882.00 | 1,882.00 | 54,100 |
| Jun 13, 2024 | 1,980.00 | 1,980.00 | 1,820.00 | 1,923.00 | 1,923.00 | 135,900 |
| Jun 12, 2024 | 2,014.00 | 2,058.00 | 1,980.00 | 1,981.00 | 1,981.00 | 33,500 |
| Jun 11, 2024 | 2,043.00 | 2,044.00 | 1,980.00 | 2,006.00 | 2,006.00 | 59,000 |
| Jun 10, 2024 | 2,024.00 | 2,065.00 | 2,006.00 | 2,051.00 | 2,051.00 | 21,500 |
| Jun 7, 2024 | 2,054.00 | 2,080.00 | 2,017.00 | 2,024.00 | 2,024.00 | 29,300 |
| Jun 6, 2024 | 2,183.00 | 2,183.00 | 2,090.00 | 2,090.00 | 2,090.00 | 21,600 |
| Jun 5, 2024 | 2,112.00 | 2,200.00 | 2,112.00 | 2,183.00 | 2,183.00 | 26,100 |
| Jun 4, 2024 | 2,098.00 | 2,152.00 | 2,085.00 | 2,114.00 | 2,114.00 | 27,100 |
| Jun 3, 2024 | 2,055.00 | 2,131.00 | 2,055.00 | 2,112.00 | 2,112.00 | 36,600 |
| May 31, 2024 | 2,050.00 | 2,050.00 | 1,991.00 | 2,025.00 | 2,025.00 | 80,500 |
| May 30, 2024 | 2,088.00 | 2,118.00 | 2,069.00 | 2,081.00 | 2,081.00 | 39,300 |
| May 29, 2024 | 2,292.00 | 2,296.00 | 2,225.00 | 2,225.00 | 2,225.00 | 17,400 |
| May 28, 2024 | 2,248.00 | 2,308.00 | 2,247.00 | 2,270.00 | 2,270.00 | 36,500 |
| May 27, 2024 | 2,250.00 | 2,269.00 | 2,162.00 | 2,245.00 | 2,245.00 | 24,300 |
| May 24, 2024 | 2,168.00 | 2,223.00 | 2,149.00 | 2,223.00 | 2,223.00 | 23,700 |
| May 23, 2024 | 2,199.00 | 2,266.00 | 2,084.00 | 2,218.00 | 2,218.00 | 44,900 |
| May 22, 2024 | 2,201.00 | 2,202.00 | 2,139.00 | 2,149.00 | 2,149.00 | 23,800 |
| May 21, 2024 | 2,222.00 | 2,310.00 | 2,176.00 | 2,251.00 | 2,251.00 | 80,100 |
| May 20, 2024 | 2,220.00 | 2,298.00 | 2,181.00 | 2,193.00 | 2,193.00 | 77,000 |
| May 17, 2024 | 2,007.00 | 2,199.00 | 2,007.00 | 2,199.00 | 2,199.00 | 79,400 |
| May 16, 2024 | 1,985.00 | 2,069.00 | 1,950.00 | 2,000.00 | 2,000.00 | 208,800 |
| May 15, 2024 | 2,347.00 | 2,417.00 | 2,310.00 | 2,385.00 | 2,385.00 | 103,400 |
| May 14, 2024 | 2,300.00 | 2,330.00 | 2,253.00 | 2,329.00 | 2,329.00 | 38,000 |
| May 13, 2024 | 2,274.00 | 2,437.00 | 2,247.00 | 2,290.00 | 2,290.00 | 117,200 |
| May 10, 2024 | 2,205.00 | 2,230.00 | 2,171.00 | 2,174.00 | 2,174.00 | 37,400 |
| May 9, 2024 | 2,280.00 | 2,306.00 | 2,222.00 | 2,222.00 | 2,222.00 | 124,500 |
| May 8, 2024 | 2,125.00 | 2,201.00 | 2,108.00 | 2,185.00 | 2,185.00 | 61,100 |
| May 7, 2024 | 2,099.00 | 2,172.00 | 2,092.00 | 2,125.00 | 2,125.00 | 43,800 |
| May 2, 2024 | 2,085.00 | 2,148.00 | 2,049.00 | 2,083.00 | 2,083.00 | 25,000 |
| May 1, 2024 | 2,019.00 | 2,072.00 | 2,005.00 | 2,049.00 | 2,049.00 | 31,200 |
| Apr 30, 2024 | 2,078.00 | 2,097.00 | 2,041.00 | 2,050.00 | 2,050.00 | 38,500 |
| Apr 26, 2024 | 2,085.00 | 2,102.00 | 2,051.00 | 2,056.00 | 2,056.00 | 38,600 |
| Apr 25, 2024 | 2,184.00 | 2,195.00 | 2,085.00 | 2,085.00 | 2,085.00 | 44,800 |
| Apr 24, 2024 | 2,210.00 | 2,230.00 | 2,151.00 | 2,201.00 | 2,201.00 | 60,300 |
| Apr 23, 2024 | 2,278.00 | 2,278.00 | 2,174.00 | 2,212.00 | 2,212.00 | 143,500 |
| Apr 22, 2024 | 2,016.00 | 2,171.00 | 2,010.00 | 2,142.00 | 2,142.00 | 128,400 |
| Apr 19, 2024 | 2,053.00 | 2,060.00 | 1,972.00 | 1,996.00 | 1,996.00 | 90,300 |
| Apr 18, 2024 | 2,021.00 | 2,077.00 | 2,014.00 | 2,060.00 | 2,060.00 | 46,300 |
| Apr 17, 2024 | 2,101.00 | 2,101.00 | 2,025.00 | 2,049.00 | 2,049.00 | 55,200 |
| Apr 16, 2024 | 2,051.00 | 2,092.00 | 2,035.00 | 2,051.00 | 2,051.00 | 56,100 |
| Apr 15, 2024 | 2,081.00 | 2,126.00 | 2,078.00 | 2,082.00 | 2,082.00 | 102,800 |
| Apr 12, 2024 | 2,225.00 | 2,225.00 | 2,156.00 | 2,158.00 | 2,158.00 | 134,300 |
| Apr 11, 2024 | 2,260.00 | 2,384.00 | 2,242.00 | 2,243.00 | 2,243.00 | 177,300 |
| Apr 10, 2024 | 2,266.00 | 2,427.00 | 2,262.00 | 2,291.00 | 2,291.00 | 161,600 |
| Apr 9, 2024 | 2,321.00 | 2,367.00 | 2,265.00 | 2,273.00 | 2,273.00 | 74,000 |
| Apr 8, 2024 | 2,310.00 | 2,345.00 | 2,256.00 | 2,342.00 | 2,342.00 | 69,600 |
| Apr 5, 2024 | 2,288.00 | 2,328.00 | 2,240.00 | 2,304.00 | 2,304.00 | 93,100 |
| Apr 4, 2024 | 2,400.00 | 2,444.00 | 2,265.00 | 2,338.00 | 2,338.00 | 166,400 |
| Apr 3, 2024 | 2,444.00 | 2,462.00 | 2,323.00 | 2,398.00 | 2,398.00 | 156,700 |
| Apr 2, 2024 | 2,609.00 | 2,625.00 | 2,510.00 | 2,510.00 | 2,510.00 | 139,200 |
| Apr 1, 2024 | 2,710.00 | 2,710.00 | 2,613.00 | 2,615.00 | 2,615.00 | 80,300 |
| Mar 29, 2024 | 2,700.00 | 2,769.00 | 2,676.00 | 2,715.00 | 2,715.00 | 49,300 |
| Mar 28, 2024 | 2,699.00 | 2,762.00 | 2,680.00 | 2,697.00 | 2,697.00 | 71,800 |
| Mar 27, 2024 | 2,755.00 | 2,771.00 | 2,682.00 | 2,700.00 | 2,700.00 | 103,600 |
| Mar 26, 2024 | 2,823.00 | 2,860.00 | 2,761.00 | 2,779.00 | 2,779.00 | 83,700 |
| Mar 25, 2024 | 2,800.00 | 2,893.00 | 2,763.00 | 2,811.00 | 2,811.00 | 109,300 |
| Mar 22, 2024 | 2,860.00 | 2,917.00 | 2,804.00 | 2,826.00 | 2,826.00 | 125,800 |
| Mar 21, 2024 | 3,100.00 | 3,145.00 | 2,850.00 | 2,870.00 | 2,870.00 | 319,400 |
| Mar 19, 2024 | 2,856.00 | 2,984.00 | 2,800.00 | 2,930.00 | 2,930.00 | 229,600 |
| Mar 18, 2024 | 2,658.00 | 2,875.00 | 2,657.00 | 2,856.00 | 2,856.00 | 199,900 |
| Mar 15, 2024 | 2,750.00 | 2,783.00 | 2,650.00 | 2,676.00 | 2,676.00 | 152,100 |
| Mar 14, 2024 | 2,884.00 | 2,925.00 | 2,685.00 | 2,784.00 | 2,784.00 | 275,500 |
| Mar 13, 2024 | 3,200.00 | 3,205.00 | 2,812.00 | 2,859.00 | 2,859.00 | 447,800 |
| Mar 12, 2024 | 2,790.00 | 3,150.00 | 2,703.00 | 3,045.00 | 3,045.00 | 520,800 |
| Mar 11, 2024 | 2,840.00 | 2,931.00 | 2,733.00 | 2,869.00 | 2,869.00 | 461,500 |
| Mar 8, 2024 | 3,510.00 | 3,560.00 | 2,982.00 | 3,150.00 | 3,150.00 | 690,400 |
| Mar 7, 2024 | 4,000.00 | 4,240.00 | 3,610.00 | 3,610.00 | 3,610.00 | 716,900 |
| Mar 6, 2024 | 3,865.00 | 4,045.00 | 3,440.00 | 3,800.00 | 3,800.00 | 1,713,900 |
| Mar 5, 2024 | 3,150.00 | 3,725.00 | 3,125.00 | 3,725.00 | 3,725.00 | 2,027,600 |
| Mar 4, 2024 | 2,900.00 | 3,025.00 | 2,803.00 | 3,025.00 | 3,025.00 | 485,400 |
| Mar 1, 2024 | 2,581.00 | 2,608.00 | 2,490.00 | 2,522.00 | 2,522.00 | 236,800 |
| Feb 29, 2024 | 2,600.00 | 2,616.00 | 2,500.00 | 2,500.00 | 2,500.00 | 204,200 |
| Feb 28, 2024 | 2,595.00 | 2,780.00 | 2,592.00 | 2,690.00 | 2,690.00 | 366,200 |
| Feb 27, 2024 | 2,646.00 | 2,701.00 | 2,485.00 | 2,512.00 | 2,512.00 | 324,900 |
| Feb 26, 2024 | 2,500.00 | 2,518.00 | 2,389.00 | 2,496.00 | 2,496.00 | 227,000 |
| Feb 22, 2024 | 2,415.00 | 2,588.00 | 2,276.00 | 2,388.00 | 2,388.00 | 511,400 |
| Feb 21, 2024 | 2,411.00 | 2,411.00 | 2,259.00 | 2,282.00 | 2,282.00 | 246,100 |
| Feb 20, 2024 | 2,400.00 | 2,488.00 | 2,360.00 | 2,482.00 | 2,482.00 | 456,600 |
| Feb 19, 2024 | 2,226.00 | 2,425.00 | 2,220.00 | 2,345.00 | 2,345.00 | 512,900 |
| Feb 16, 2024 | 2,133.00 | 2,255.00 | 2,070.00 | 2,176.00 | 2,176.00 | 262,400 |
| Feb 15, 2024 | 2,100.00 | 2,300.00 | 2,020.00 | 2,150.00 | 2,150.00 | 484,600 |
| Feb 14, 2024 | 2,170.00 | 2,349.00 | 2,170.00 | 2,306.00 | 2,306.00 | 237,400 |
| Feb 13, 2024 | 2,207.00 | 2,207.00 | 2,105.00 | 2,166.00 | 2,166.00 | 148,300 |
| Feb 9, 2024 | 2,280.00 | 2,293.00 | 2,208.00 | 2,225.00 | 2,225.00 | 96,900 |
| Feb 8, 2024 | 2,340.00 | 2,360.00 | 2,243.00 | 2,280.00 | 2,280.00 | 203,100 |
| Feb 7, 2024 | 2,234.00 | 2,328.00 | 2,185.00 | 2,290.00 | 2,290.00 | 237,600 |
| Feb 6, 2024 | 2,205.00 | 2,320.00 | 2,161.00 | 2,184.00 | 2,184.00 | 381,200 |
| Feb 5, 2024 | 2,114.00 | 2,138.00 | 2,040.00 | 2,055.00 | 2,055.00 | 107,000 |
| Feb 2, 2024 | 2,071.00 | 2,118.00 | 2,039.00 | 2,101.00 | 2,101.00 | 109,000 |
| Feb 1, 2024 | 2,170.00 | 2,178.00 | 2,086.00 | 2,090.00 | 2,090.00 | 126,200 |
| Jan 31, 2024 | 2,192.00 | 2,250.00 | 2,143.00 | 2,201.00 | 2,201.00 | 145,100 |
| Jan 30, 2024 | 2,383.00 | 2,409.00 | 2,223.00 | 2,226.00 | 2,226.00 | 282,700 |
| Jan 29, 2024 | 2,479.00 | 2,501.00 | 2,375.00 | 2,401.00 | 2,401.00 | 149,500 |
| Jan 26, 2024 | 2,525.00 | 2,547.00 | 2,429.00 | 2,456.00 | 2,456.00 | 153,700 |
| Jan 25, 2024 | 2,480.00 | 2,575.00 | 2,392.00 | 2,542.00 | 2,542.00 | 146,000 |
| Jan 24, 2024 | 2,414.00 | 2,480.00 | 2,378.00 | 2,465.00 | 2,465.00 | 142,800 |
| Jan 23, 2024 | 2,539.00 | 2,624.00 | 2,382.00 | 2,382.00 | 2,382.00 | 268,200 |
| Jan 22, 2024 | 2,375.00 | 2,495.00 | 2,359.00 | 2,439.00 | 2,439.00 | 102,700 |
| Jan 19, 2024 | 2,440.00 | 2,485.00 | 2,331.00 | 2,348.00 | 2,348.00 | 130,200 |
| Jan 18, 2024 | 2,359.00 | 2,450.00 | 2,359.00 | 2,408.00 | 2,408.00 | 63,600 |
| Jan 17, 2024 | 2,452.00 | 2,460.00 | 2,381.00 | 2,394.00 | 2,394.00 | 98,400 |
| Jan 16, 2024 | 2,503.00 | 2,550.00 | 2,416.00 | 2,452.00 | 2,452.00 | 103,000 |
| Jan 15, 2024 | 2,550.00 | 2,584.00 | 2,515.00 | 2,537.00 | 2,537.00 | 20,800 |
| Jan 12, 2024 | 2,630.00 | 2,700.00 | 2,570.00 | 2,570.00 | 2,570.00 | 137,800 |
| Jan 11, 2024 | 2,665.00 | 2,686.00 | 2,589.00 | 2,620.00 | 2,620.00 | 80,600 |
| Jan 10, 2024 | 2,700.00 | 2,745.00 | 2,637.00 | 2,660.00 | 2,660.00 | 105,000 |
| Jan 9, 2024 | 2,630.00 | 2,860.00 | 2,630.00 | 2,748.00 | 2,748.00 | 291,300 |
| Jan 5, 2024 | 2,690.00 | 2,700.00 | 2,525.00 | 2,572.00 | 2,572.00 | 131,200 |
| Jan 4, 2024 | 2,603.00 | 2,669.00 | 2,544.00 | 2,645.00 | 2,645.00 | 135,800 |
| Dec 29, 2023 | 2,415.00 | 2,565.00 | 2,365.00 | 2,553.00 | 2,553.00 | 152,300 |
| Dec 28, 2023 | 2,445.00 | 2,494.00 | 2,390.00 | 2,430.00 | 2,430.00 | 79,900 |
| Dec 27, 2023 | 2,453.00 | 2,514.00 | 2,410.00 | 2,441.00 | 2,441.00 | 61,500 |
| Dec 26, 2023 | 2,399.00 | 2,580.00 | 2,371.00 | 2,450.00 | 2,450.00 | 167,000 |
| Dec 25, 2023 | 2,450.00 | 2,470.00 | 2,352.00 | 2,394.00 | 2,394.00 | 74,300 |
| Dec 22, 2023 | 2,435.00 | 2,543.00 | 2,363.00 | 2,456.00 | 2,456.00 | 150,200 |
| Dec 21, 2023 | 2,350.00 | 2,475.00 | 2,318.00 | 2,419.00 | 2,419.00 | 123,300 |
| Dec 20, 2023 | 2,498.00 | 2,498.00 | 2,341.00 | 2,376.00 | 2,376.00 | 79,000 |
| Dec 19, 2023 | 2,300.00 | 2,430.00 | 2,260.00 | 2,421.00 | 2,421.00 | 89,500 |
| Dec 18, 2023 | 2,256.00 | 2,412.00 | 2,234.00 | 2,299.00 | 2,299.00 | 152,400 |
| Dec 15, 2023 | 2,170.00 | 2,251.00 | 2,123.00 | 2,231.00 | 2,231.00 | 112,000 |
| Dec 14, 2023 | 2,400.00 | 2,450.00 | 2,182.00 | 2,182.00 | 2,182.00 | 176,900 |
| Dec 13, 2023 | 2,487.00 | 2,510.00 | 2,381.00 | 2,391.00 | 2,391.00 | 82,700 |
| Dec 12, 2023 | 2,590.00 | 2,605.00 | 2,404.00 | 2,460.00 | 2,460.00 | 155,200 |
| Dec 11, 2023 | 2,650.00 | 2,780.00 | 2,572.00 | 2,609.00 | 2,609.00 | 165,300 |
| Dec 8, 2023 | 2,511.00 | 2,700.00 | 2,465.00 | 2,600.00 | 2,600.00 | 158,500 |
| Dec 7, 2023 | 2,651.00 | 2,654.00 | 2,510.00 | 2,561.00 | 2,561.00 | 258,600 |
| Dec 6, 2023 | 2,648.00 | 2,779.00 | 2,605.00 | 2,748.00 | 2,748.00 | 209,400 |
| Dec 5, 2023 | 2,614.00 | 2,734.00 | 2,552.00 | 2,660.00 | 2,660.00 | 521,300 |
| Dec 4, 2023 | 2,399.00 | 2,780.00 | 2,342.00 | 2,664.00 | 2,664.00 | 518,300 |
| Dec 1, 2023 | 2,326.00 | 2,375.00 | 2,248.00 | 2,349.00 | 2,349.00 | 125,800 |
| Nov 30, 2023 | 2,301.00 | 2,418.00 | 2,263.00 | 2,284.00 | 2,284.00 | 332,500 |
| Nov 29, 2023 | 2,178.00 | 2,256.00 | 2,148.00 | 2,235.00 | 2,235.00 | 76,900 |
| Nov 28, 2023 | 2,240.00 | 2,266.00 | 2,167.00 | 2,211.00 | 2,211.00 | 83,700 |
| Nov 27, 2023 | 2,130.00 | 2,240.00 | 2,117.00 | 2,216.00 | 2,216.00 | 96,900 |
| Nov 24, 2023 | 2,138.00 | 2,138.00 | 2,051.00 | 2,072.00 | 2,072.00 | 55,900 |
| Nov 22, 2023 | 2,239.00 | 2,239.00 | 2,078.00 | 2,098.00 | 2,098.00 | 122,800 |
| Nov 21, 2023 | 2,295.00 | 2,352.00 | 2,240.00 | 2,240.00 | 2,240.00 | 115,800 |
| Nov 20, 2023 | 2,299.00 | 2,302.00 | 2,213.00 | 2,262.00 | 2,262.00 | 70,900 |
| Nov 17, 2023 | 2,170.00 | 2,290.00 | 2,155.00 | 2,288.00 | 2,288.00 | 106,200 |
| Nov 16, 2023 | 2,074.00 | 2,188.00 | 2,074.00 | 2,170.00 | 2,170.00 | 68,200 |
| Nov 15, 2023 | 2,045.00 | 2,134.00 | 2,041.00 | 2,118.00 | 2,118.00 | 73,700 |
| Nov 14, 2023 | 1,889.00 | 2,050.00 | 1,888.00 | 2,003.00 | 2,003.00 | 139,600 |
| Nov 13, 2023 | 2,111.00 | 2,116.00 | 2,020.00 | 2,062.00 | 2,062.00 | 39,100 |
| Nov 10, 2023 | 2,097.00 | 2,101.00 | 2,034.00 | 2,098.00 | 2,098.00 | 37,900 |
| Nov 9, 2023 | 2,004.00 | 2,085.00 | 1,980.00 | 2,058.00 | 2,058.00 | 28,000 |
| Nov 8, 2023 | 2,087.00 | 2,113.00 | 1,973.00 | 2,004.00 | 2,004.00 | 33,100 |
| Nov 7, 2023 | 2,114.00 | 2,125.00 | 2,059.00 | 2,087.00 | 2,087.00 | 27,100 |
| Nov 6, 2023 | 2,113.00 | 2,115.00 | 2,000.00 | 2,114.00 | 2,114.00 | 54,700 |
| Nov 2, 2023 | 2,000.00 | 2,080.00 | 2,000.00 | 2,066.00 | 2,066.00 | 43,000 |
| Nov 1, 2023 | 2,010.00 | 2,027.00 | 1,963.00 | 1,995.00 | 1,995.00 | 26,600 |
| Oct 31, 2023 | 2,048.00 | 2,050.00 | 1,977.00 | 2,000.00 | 2,000.00 | 25,000 |
| Oct 30, 2023 | 1,999.00 | 2,039.00 | 1,994.00 | 2,039.00 | 2,039.00 | 29,900 |
| Oct 27, 2023 | 1,950.00 | 2,015.00 | 1,949.00 | 2,001.00 | 2,001.00 | 26,700 |
| Oct 26, 2023 | 1,925.00 | 1,970.00 | 1,910.00 | 1,955.00 | 1,955.00 | 28,400 |
| Oct 25, 2023 | 2,030.00 | 2,035.00 | 1,951.00 | 1,965.00 | 1,965.00 | 37,400 |
| Oct 24, 2023 | 1,950.00 | 2,019.00 | 1,905.00 | 2,019.00 | 2,019.00 | 29,500 |
| Oct 23, 2023 | 1,920.00 | 1,973.00 | 1,901.00 | 1,940.00 | 1,940.00 | 39,300 |
Related Tickers
5129.T FIXER Inc.
997.00
+6.29%
5240.T monoAI technology Co.,Ltd.
455.00
+2.48%
5582.T GRID Inc.
3,695.00
+2.07%
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%