Tokyo - Delayed Quote JPY
INSTITUTE FOR Q-SHU PIONEERS OF (5595.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 | 1,483.00 | 1,506.00 | 1,456.00 | 1,480.00 | 1,480.00 | 572,300 |
| Oct 18, 2024 | 1,517.00 | 1,527.00 | 1,465.00 | 1,503.00 | 1,503.00 | 1,232,500 |
| Oct 16, 2024 | 1,646.00 | 1,684.00 | 1,572.00 | 1,581.00 | 1,581.00 | 2,612,200 |
| Oct 15, 2024 | 1,570.00 | 1,735.00 | 1,570.00 | 1,686.00 | 1,686.00 | 8,060,900 |
| Oct 11, 2024 | 1,557.00 | 1,601.00 | 1,539.00 | 1,555.00 | 1,555.00 | 1,059,000 |
| Oct 10, 2024 | 1,550.00 | 1,611.00 | 1,550.00 | 1,571.00 | 1,571.00 | 1,312,800 |
| Oct 9, 2024 | 1,590.00 | 1,614.00 | 1,527.00 | 1,545.00 | 1,545.00 | 1,057,300 |
| Oct 8, 2024 | 1,601.00 | 1,619.00 | 1,570.00 | 1,570.00 | 1,570.00 | 806,800 |
| Oct 7, 2024 | 1,654.00 | 1,690.00 | 1,614.00 | 1,620.00 | 1,620.00 | 1,219,400 |
| Oct 4, 2024 | 1,640.00 | 1,678.00 | 1,616.00 | 1,638.00 | 1,638.00 | 1,609,200 |
| Oct 3, 2024 | 1,753.00 | 1,778.00 | 1,668.00 | 1,668.00 | 1,668.00 | 3,176,800 |
| Oct 2, 2024 | 1,769.00 | 1,799.00 | 1,708.00 | 1,710.00 | 1,710.00 | 3,101,700 |
| Oct 1, 2024 | 1,845.00 | 1,984.00 | 1,807.00 | 1,838.00 | 1,838.00 | 9,608,700 |
| Sep 30, 2024 | 1,919.00 | 1,931.00 | 1,730.00 | 1,765.00 | 1,765.00 | 8,803,200 |
| Sep 27, 2024 | 1,804.00 | 2,151.00 | 1,785.00 | 2,151.00 | 2,151.00 | 18,888,500 |
| Sep 26, 2024 | 1,511.00 | 1,777.00 | 1,497.00 | 1,751.00 | 1,751.00 | 10,653,200 |
| Sep 25, 2024 | 1,549.00 | 1,581.00 | 1,498.00 | 1,511.00 | 1,511.00 | 1,178,100 |
| Sep 24, 2024 | 1,590.00 | 1,659.00 | 1,525.00 | 1,534.00 | 1,534.00 | 5,317,400 |
| Sep 20, 2024 | 1,474.00 | 1,486.00 | 1,425.00 | 1,466.00 | 1,466.00 | 2,484,300 |
| Sep 19, 2024 | 1,269.00 | 1,530.00 | 1,252.00 | 1,473.00 | 1,473.00 | 8,302,700 |
| Sep 18, 2024 | 1,217.00 | 1,269.00 | 1,204.00 | 1,230.00 | 1,230.00 | 1,144,800 |
| Sep 17, 2024 | 1,222.00 | 1,263.00 | 1,188.00 | 1,206.00 | 1,206.00 | 1,349,300 |
| Sep 13, 2024 | 1,260.00 | 1,320.00 | 1,212.00 | 1,221.00 | 1,221.00 | 2,796,500 |
| Sep 12, 2024 | 1,314.00 | 1,348.00 | 1,226.00 | 1,275.00 | 1,275.00 | 6,050,600 |
| Sep 11, 2024 | 1,534.00 | 1,585.00 | 1,512.00 | 1,544.00 | 1,544.00 | 1,194,100 |
| Sep 10, 2024 | 1,527.00 | 1,606.00 | 1,506.00 | 1,543.00 | 1,543.00 | 1,432,300 |
| Sep 9, 2024 | 1,373.00 | 1,542.00 | 1,366.00 | 1,526.00 | 1,526.00 | 1,971,900 |
| Sep 6, 2024 | 1,530.00 | 1,539.00 | 1,429.00 | 1,463.00 | 1,463.00 | 2,261,400 |
| Sep 5, 2024 | 1,577.00 | 1,625.00 | 1,512.00 | 1,518.00 | 1,518.00 | 2,076,700 |
| Sep 4, 2024 | 1,615.00 | 1,615.00 | 1,521.00 | 1,590.00 | 1,590.00 | 3,650,800 |
| Sep 3, 2024 | 1,719.00 | 1,736.00 | 1,620.00 | 1,695.00 | 1,695.00 | 6,201,900 |
| Sep 2, 2024 | 1,599.00 | 1,674.00 | 1,594.00 | 1,648.00 | 1,648.00 | 3,248,200 |
| Aug 30, 2024 | 1,524.00 | 1,591.00 | 1,480.00 | 1,541.00 | 1,541.00 | 1,719,800 |
| Aug 29, 2024 | 1,478.00 | 1,537.00 | 1,461.00 | 1,506.00 | 1,506.00 | 1,723,400 |
| Aug 28, 2024 | 1,628.00 | 1,657.00 | 1,491.00 | 1,491.00 | 1,491.00 | 3,273,800 |
| Aug 27, 2024 | 1,507.00 | 1,740.00 | 1,478.00 | 1,650.00 | 1,650.00 | 8,213,700 |
| Aug 26, 2024 | 1,502.00 | 1,535.00 | 1,469.00 | 1,502.00 | 1,502.00 | 737,200 |
| Aug 23, 2024 | 1,483.00 | 1,535.00 | 1,460.00 | 1,498.00 | 1,498.00 | 1,100,600 |
| Aug 22, 2024 | 1,510.00 | 1,539.00 | 1,477.00 | 1,502.00 | 1,502.00 | 1,069,800 |
| Aug 21, 2024 | 1,620.00 | 1,620.00 | 1,523.00 | 1,525.00 | 1,525.00 | 1,696,400 |
| Aug 20, 2024 | 1,594.00 | 1,664.00 | 1,553.00 | 1,619.00 | 1,619.00 | 2,859,500 |
| Aug 19, 2024 | 1,650.00 | 1,678.00 | 1,557.00 | 1,566.00 | 1,566.00 | 2,880,200 |
| Aug 16, 2024 | 1,600.00 | 1,633.00 | 1,536.00 | 1,591.00 | 1,591.00 | 1,976,400 |
| Aug 15, 2024 | 1,518.00 | 1,575.00 | 1,491.00 | 1,527.00 | 1,527.00 | 1,089,200 |
| Aug 14, 2024 | 1,534.00 | 1,680.00 | 1,497.00 | 1,522.00 | 1,522.00 | 2,681,300 |
| Aug 13, 2024 | 1,409.00 | 1,550.00 | 1,406.00 | 1,506.00 | 1,506.00 | 1,085,300 |
| Aug 9, 2024 | 1,458.00 | 1,470.00 | 1,325.00 | 1,363.00 | 1,363.00 | 781,100 |
| Aug 8, 2024 | 1,338.00 | 1,420.00 | 1,310.00 | 1,374.00 | 1,374.00 | 916,800 |
| Aug 7, 2024 | 1,265.00 | 1,400.00 | 1,265.00 | 1,331.00 | 1,331.00 | 1,267,300 |
| Aug 6, 2024 | 1,250.00 | 1,350.00 | 1,248.00 | 1,321.00 | 1,321.00 | 1,411,600 |
| Aug 5, 2024 | 1,317.00 | 1,355.00 | 1,167.00 | 1,167.00 | 1,167.00 | 2,031,700 |
| Aug 2, 2024 | 1,431.00 | 1,530.00 | 1,425.00 | 1,467.00 | 1,467.00 | 1,203,500 |
| Aug 1, 2024 | 1,606.00 | 1,611.00 | 1,527.00 | 1,531.00 | 1,531.00 | 895,700 |
| Jul 31, 2024 | 1,623.00 | 1,693.00 | 1,592.00 | 1,640.00 | 1,640.00 | 1,045,800 |
| Jul 30, 2024 | 1,640.00 | 1,641.00 | 1,572.00 | 1,607.00 | 1,607.00 | 851,600 |
| Jul 29, 2024 | 1,605.00 | 1,759.00 | 1,605.00 | 1,641.00 | 1,641.00 | 1,494,400 |
| Jul 26, 2024 | 1,643.00 | 1,673.00 | 1,570.00 | 1,624.00 | 1,624.00 | 1,128,200 |
| Jul 25, 2024 | 1,730.00 | 1,766.00 | 1,635.00 | 1,643.00 | 1,643.00 | 1,896,600 |
| Jul 24, 2024 | 1,817.00 | 1,842.00 | 1,751.00 | 1,773.00 | 1,773.00 | 2,099,400 |
| Jul 23, 2024 | 1,780.00 | 1,955.00 | 1,765.00 | 1,850.00 | 1,850.00 | 3,864,100 |
| Jul 22, 2024 | 2,111.00 | 2,112.00 | 1,935.00 | 1,940.00 | 1,940.00 | 1,879,300 |
| Jul 19, 2024 | 2,100.00 | 2,184.00 | 2,095.00 | 2,127.00 | 2,127.00 | 1,336,400 |
| Jul 18, 2024 | 2,103.00 | 2,134.00 | 2,042.00 | 2,086.00 | 2,086.00 | 1,687,000 |
| Jul 17, 2024 | 2,162.00 | 2,235.00 | 2,050.00 | 2,153.00 | 2,153.00 | 2,852,900 |
| Jul 16, 2024 | 2,211.00 | 2,345.00 | 2,155.00 | 2,212.00 | 2,212.00 | 4,644,700 |
| Jul 12, 2024 | 2,358.00 | 2,514.00 | 2,325.00 | 2,461.00 | 2,461.00 | 2,291,700 |
| Jul 11, 2024 | 2,333.00 | 2,376.00 | 2,255.00 | 2,367.00 | 2,367.00 | 1,054,100 |
| Jul 10, 2024 | 2,330.00 | 2,341.00 | 2,270.00 | 2,308.00 | 2,308.00 | 698,500 |
| Jul 9, 2024 | 2,349.00 | 2,366.00 | 2,303.00 | 2,318.00 | 2,318.00 | 522,600 |
| Jul 8, 2024 | 2,407.00 | 2,422.00 | 2,351.00 | 2,351.00 | 2,351.00 | 606,200 |
| Jul 5, 2024 | 2,444.00 | 2,488.00 | 2,430.00 | 2,430.00 | 2,430.00 | 559,700 |
| Jul 4, 2024 | 2,431.00 | 2,508.00 | 2,412.00 | 2,474.00 | 2,474.00 | 799,400 |
| Jul 3, 2024 | 2,435.00 | 2,475.00 | 2,403.00 | 2,450.00 | 2,450.00 | 838,200 |
| Jul 2, 2024 | 2,600.00 | 2,608.00 | 2,468.00 | 2,478.00 | 2,478.00 | 1,136,700 |
| Jul 1, 2024 | 2,600.00 | 2,653.00 | 2,521.00 | 2,603.00 | 2,603.00 | 2,063,200 |
| Jun 28, 2024 | 2,630.00 | 2,748.00 | 2,525.00 | 2,572.00 | 2,572.00 | 3,486,700 |
| Jun 27, 2024 | 2,438.00 | 2,585.00 | 2,421.00 | 2,577.00 | 2,577.00 | 1,901,200 |
| Jun 26, 2024 | 2,436.00 | 2,523.00 | 2,403.00 | 2,443.00 | 2,443.00 | 1,806,600 |
| Jun 25, 2024 | 2,335.00 | 2,520.00 | 2,308.00 | 2,406.00 | 2,406.00 | 2,558,700 |
| Jun 24, 2024 | 2,285.00 | 2,386.00 | 2,230.00 | 2,335.00 | 2,335.00 | 982,900 |
| Jun 21, 2024 | 2,281.00 | 2,318.00 | 2,240.00 | 2,306.00 | 2,306.00 | 1,014,000 |
| Jun 20, 2024 | 2,300.00 | 2,417.00 | 2,282.00 | 2,297.00 | 2,297.00 | 970,000 |
| Jun 19, 2024 | 2,352.00 | 2,360.00 | 2,273.00 | 2,304.00 | 2,304.00 | 929,100 |
| Jun 18, 2024 | 2,353.00 | 2,420.00 | 2,333.00 | 2,337.00 | 2,337.00 | 710,500 |
| Jun 17, 2024 | 2,373.00 | 2,386.00 | 2,311.00 | 2,330.00 | 2,330.00 | 813,000 |
| Jun 14, 2024 | 2,378.00 | 2,425.00 | 2,355.00 | 2,417.00 | 2,417.00 | 924,200 |
| Jun 13, 2024 | 2,498.00 | 2,530.00 | 2,387.00 | 2,399.00 | 2,399.00 | 1,292,100 |
| Jun 12, 2024 | 2,460.00 | 2,555.00 | 2,437.00 | 2,505.00 | 2,505.00 | 1,557,700 |
| Jun 11, 2024 | 2,551.00 | 2,619.00 | 2,485.00 | 2,485.00 | 2,485.00 | 2,077,200 |
| Jun 10, 2024 | 2,395.00 | 2,589.00 | 2,391.00 | 2,539.00 | 2,539.00 | 3,086,800 |
| Jun 7, 2024 | 2,343.00 | 2,475.00 | 2,325.00 | 2,443.00 | 2,443.00 | 3,587,500 |
| Jun 6, 2024 | 2,661.00 | 2,663.00 | 2,286.00 | 2,452.00 | 2,452.00 | 7,701,000 |
| Jun 5, 2024 | 2,955.00 | 2,999.00 | 2,681.00 | 2,773.00 | 2,773.00 | 2,817,400 |
| Jun 4, 2024 | 2,952.00 | 2,983.00 | 2,815.00 | 2,970.00 | 2,970.00 | 3,533,800 |
| Jun 3, 2024 | 3,000.00 | 3,060.00 | 2,980.00 | 2,980.00 | 2,980.00 | 3,180,300 |
| May 31, 2024 | 3,000.00 | 3,220.00 | 2,973.00 | 3,185.00 | 3,185.00 | 1,905,600 |
| May 30, 2024 | 2,950.00 | 3,040.00 | 2,928.00 | 3,000.00 | 3,000.00 | 1,015,700 |
| May 29, 2024 | 3,060.00 | 3,110.00 | 3,000.00 | 3,000.00 | 3,000.00 | 657,400 |
| May 28, 2024 | 3,050.00 | 3,120.00 | 3,025.00 | 3,075.00 | 3,075.00 | 669,500 |
| May 27, 2024 | 3,000.00 | 3,130.00 | 2,987.00 | 3,030.00 | 3,030.00 | 1,023,800 |
| May 24, 2024 | 3,030.00 | 3,065.00 | 2,986.00 | 3,030.00 | 3,030.00 | 985,200 |
| May 23, 2024 | 3,095.00 | 3,130.00 | 3,045.00 | 3,085.00 | 3,085.00 | 789,200 |
| May 22, 2024 | 3,180.00 | 3,230.00 | 3,085.00 | 3,145.00 | 3,145.00 | 1,353,300 |
| May 21, 2024 | 3,595.00 | 3,760.00 | 3,250.00 | 3,250.00 | 3,250.00 | 4,892,100 |
| May 20, 2024 | 3,075.00 | 3,420.00 | 3,065.00 | 3,175.00 | 3,175.00 | 4,069,000 |
| May 17, 2024 | 3,070.00 | 3,080.00 | 2,855.00 | 2,974.00 | 2,974.00 | 3,284,100 |
| May 16, 2024 | 3,005.00 | 3,140.00 | 2,995.00 | 3,125.00 | 3,125.00 | 1,097,200 |
| May 15, 2024 | 3,230.00 | 3,240.00 | 3,085.00 | 3,095.00 | 3,095.00 | 979,200 |
| May 14, 2024 | 3,260.00 | 3,290.00 | 3,225.00 | 3,230.00 | 3,230.00 | 474,200 |
| May 13, 2024 | 3,330.00 | 3,345.00 | 3,245.00 | 3,265.00 | 3,265.00 | 694,700 |
| May 10, 2024 | 3,225.00 | 3,380.00 | 3,205.00 | 3,375.00 | 3,375.00 | 1,043,000 |
| May 9, 2024 | 3,260.00 | 3,315.00 | 3,225.00 | 3,245.00 | 3,245.00 | 721,600 |
| May 8, 2024 | 3,400.00 | 3,400.00 | 3,255.00 | 3,320.00 | 3,320.00 | 1,262,900 |
| May 7, 2024 | 3,480.00 | 3,495.00 | 3,350.00 | 3,385.00 | 3,385.00 | 993,400 |
| May 2, 2024 | 3,525.00 | 3,530.00 | 3,400.00 | 3,440.00 | 3,440.00 | 1,486,100 |
| May 1, 2024 | 3,395.00 | 3,650.00 | 3,370.00 | 3,585.00 | 3,585.00 | 3,486,000 |
| Apr 30, 2024 | 3,495.00 | 3,520.00 | 3,370.00 | 3,430.00 | 3,430.00 | 1,353,500 |
| Apr 26, 2024 | 3,460.00 | 3,530.00 | 3,360.00 | 3,500.00 | 3,500.00 | 3,573,800 |
| Apr 25, 2024 | 3,330.00 | 3,390.00 | 3,280.00 | 3,300.00 | 3,300.00 | 1,284,300 |
| Apr 24, 2024 | 3,390.00 | 3,445.00 | 3,280.00 | 3,395.00 | 3,395.00 | 2,246,500 |
| Apr 23, 2024 | 3,530.00 | 3,600.00 | 3,275.00 | 3,370.00 | 3,370.00 | 2,715,200 |
| Apr 22, 2024 | 3,645.00 | 3,685.00 | 3,530.00 | 3,535.00 | 3,535.00 | 1,769,100 |
| Apr 19, 2024 | 3,730.00 | 3,840.00 | 3,315.00 | 3,630.00 | 3,630.00 | 4,541,700 |
| Apr 18, 2024 | 3,635.00 | 3,765.00 | 3,565.00 | 3,670.00 | 3,670.00 | 2,475,100 |
| Apr 17, 2024 | 3,930.00 | 3,930.00 | 3,520.00 | 3,720.00 | 3,720.00 | 5,474,100 |
| Apr 16, 2024 | 4,380.00 | 4,650.00 | 3,740.00 | 3,815.00 | 3,815.00 | 12,578,300 |
| Apr 15, 2024 | 4,300.00 | 4,440.00 | 4,065.00 | 4,440.00 | 4,440.00 | 5,966,400 |
| Apr 12, 2024 | 3,670.00 | 3,815.00 | 3,560.00 | 3,740.00 | 3,740.00 | 2,653,900 |
| Apr 11, 2024 | 3,740.00 | 3,895.00 | 3,665.00 | 3,695.00 | 3,695.00 | 3,547,900 |
| Apr 10, 2024 | 3,570.00 | 4,000.00 | 3,505.00 | 3,840.00 | 3,840.00 | 9,912,800 |
| Apr 9, 2024 | 3,745.00 | 3,810.00 | 3,515.00 | 3,570.00 | 3,570.00 | 3,793,100 |
| Apr 8, 2024 | 3,640.00 | 3,850.00 | 3,505.00 | 3,815.00 | 3,815.00 | 7,977,500 |
| Apr 5, 2024 | 3,080.00 | 3,235.00 | 2,972.00 | 3,150.00 | 3,150.00 | 4,291,500 |
| Apr 4, 2024 | 3,280.00 | 3,595.00 | 2,834.00 | 3,175.00 | 3,175.00 | 11,772,800 |
| Apr 3, 2024 | 4,000.00 | 4,110.00 | 3,490.00 | 3,490.00 | 3,490.00 | 4,393,100 |
| Apr 2, 2024 | 4,370.00 | 4,415.00 | 4,190.00 | 4,190.00 | 4,190.00 | 2,532,900 |
| Apr 1, 2024 | 4,270.00 | 4,465.00 | 4,160.00 | 4,400.00 | 4,400.00 | 3,297,700 |
| Mar 29, 2024 | 4,295.00 | 4,425.00 | 4,205.00 | 4,290.00 | 4,290.00 | 1,995,500 |
| Mar 28, 2024 | 4,155.00 | 4,385.00 | 4,140.00 | 4,355.00 | 4,355.00 | 3,446,500 |
| Mar 27, 2024 | 4,440.00 | 4,545.00 | 4,260.00 | 4,280.00 | 4,280.00 | 4,613,200 |
| Mar 26, 2024 | 4,950.00 | 4,950.00 | 4,530.00 | 4,530.00 | 4,530.00 | 6,258,400 |
| Mar 25, 2024 | 4,500.00 | 4,840.00 | 4,355.00 | 4,840.00 | 4,840.00 | 8,389,700 |
| Mar 22, 2024 | 4,725.00 | 4,975.00 | 4,400.00 | 4,570.00 | 4,570.00 | 13,741,700 |
| Mar 21, 2024 | 4,050.00 | 4,620.00 | 3,955.00 | 4,535.00 | 4,535.00 | 15,768,900 |
| Mar 19, 2024 | 3,915.00 | 3,970.00 | 3,735.00 | 3,920.00 | 3,920.00 | 3,625,400 |
| Mar 18, 2024 | 3,695.00 | 3,925.00 | 3,630.00 | 3,875.00 | 3,875.00 | 4,838,500 |
| Mar 15, 2024 | 3,650.00 | 3,745.00 | 3,515.00 | 3,575.00 | 3,575.00 | 2,278,100 |
| Mar 14, 2024 | 3,350.00 | 3,700.00 | 3,325.00 | 3,700.00 | 3,700.00 | 3,497,700 |
| Mar 13, 2024 | 3,680.00 | 3,715.00 | 3,235.00 | 3,390.00 | 3,390.00 | 2,989,500 |
| Mar 12, 2024 | 3,320.00 | 3,635.00 | 3,265.00 | 3,540.00 | 3,540.00 | 3,063,900 |
| Mar 11, 2024 | 3,305.00 | 3,540.00 | 3,300.00 | 3,395.00 | 3,395.00 | 2,757,900 |
| Mar 8, 2024 | 3,935.00 | 3,995.00 | 3,580.00 | 3,695.00 | 3,695.00 | 2,826,000 |
| Mar 7, 2024 | 4,170.00 | 4,170.00 | 3,855.00 | 4,005.00 | 4,005.00 | 4,113,000 |
| Mar 6, 2024 | 3,700.00 | 4,440.00 | 3,670.00 | 3,930.00 | 3,930.00 | 9,939,000 |
| Mar 5, 2024 | 3,995.00 | 3,995.00 | 3,825.00 | 3,995.00 | 3,995.00 | 1,951,600 |
| Mar 4, 2024 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 166,700 |
| Mar 1, 2024 | 3,105.00 | 3,220.00 | 2,736.00 | 2,795.00 | 2,795.00 | 6,622,200 |
| Feb 29, 2024 | 2,850.00 | 3,395.00 | 2,627.00 | 3,160.00 | 3,160.00 | 9,920,500 |
| Feb 28, 2024 | 2,930.00 | 3,060.00 | 2,858.00 | 2,921.00 | 2,921.00 | 2,702,200 |
| Feb 27, 2024 | 3,020.00 | 3,125.00 | 2,880.00 | 2,986.00 | 2,986.00 | 4,417,600 |
| Feb 26, 2024 | 3,250.00 | 3,330.00 | 3,040.00 | 3,090.00 | 3,090.00 | 3,281,000 |
| Feb 22, 2024 | 3,005.00 | 3,350.00 | 2,932.00 | 3,315.00 | 3,315.00 | 9,193,200 |
| Feb 21, 2024 | 3,430.00 | 3,645.00 | 3,035.00 | 3,075.00 | 3,075.00 | 6,440,500 |
| Feb 20, 2024 | 3,475.00 | 3,755.00 | 3,200.00 | 3,640.00 | 3,640.00 | 7,116,600 |
| Feb 19, 2024 | 4,075.00 | 4,175.00 | 3,630.00 | 3,825.00 | 3,825.00 | 7,408,300 |
| Feb 16, 2024 | 3,900.00 | 4,370.00 | 3,765.00 | 4,020.00 | 4,020.00 | 10,643,100 |
| Feb 15, 2024 | 3,585.00 | 3,845.00 | 3,210.00 | 3,845.00 | 3,845.00 | 8,583,000 |
| Feb 14, 2024 | 3,100.00 | 3,380.00 | 2,965.00 | 3,145.00 | 3,145.00 | 12,287,800 |
| Feb 13, 2024 | 2,600.00 | 2,878.00 | 2,519.00 | 2,878.00 | 2,878.00 | 7,690,000 |
| Feb 9, 2024 | 2,390.00 | 2,454.00 | 2,265.00 | 2,378.00 | 2,378.00 | 10,154,900 |
| Feb 8, 2024 | 2,328.00 | 2,648.00 | 2,280.00 | 2,400.00 | 2,400.00 | 35,877,300 |
| Feb 7, 2024 | 2,060.00 | 2,486.00 | 2,035.00 | 2,445.00 | 2,445.00 | 48,539,500 |
| Feb 6, 2024 | 1,755.00 | 2,078.00 | 1,750.00 | 2,030.00 | 2,030.00 | 22,744,900 |
| Feb 5, 2024 | 1,836.00 | 1,841.00 | 1,755.00 | 1,772.00 | 1,772.00 | 6,257,700 |
| Feb 2, 2024 | 1,921.00 | 1,970.00 | 1,830.00 | 1,856.00 | 1,856.00 | 17,570,900 |
| Feb 1, 2024 | 1,879.00 | 2,093.00 | 1,780.00 | 1,881.00 | 1,881.00 | 44,164,400 |
| Jan 31, 2024 | 1,770.00 | 1,848.00 | 1,692.00 | 1,762.00 | 1,762.00 | 26,761,000 |
| Jan 30, 2024 | 1,600.00 | 1,886.00 | 1,558.00 | 1,830.00 | 1,830.00 | 50,681,500 |
| Jan 29, 2024 | 1,238.00 | 1,519.00 | 1,225.00 | 1,519.00 | 1,519.00 | 30,652,200 |
| Jan 26, 2024 | 1,145.00 | 1,225.00 | 1,140.00 | 1,219.00 | 1,219.00 | 4,043,600 |
| Jan 25, 2024 | 1,156.00 | 1,205.00 | 1,146.00 | 1,161.00 | 1,161.00 | 2,986,500 |
| Jan 24, 2024 | 1,247.00 | 1,253.00 | 1,169.00 | 1,176.00 | 1,176.00 | 3,361,600 |
| Jan 23, 2024 | 1,250.00 | 1,289.00 | 1,211.00 | 1,255.00 | 1,255.00 | 4,794,600 |
| Jan 22, 2024 | 1,300.00 | 1,310.00 | 1,268.00 | 1,271.00 | 1,271.00 | 3,486,300 |
| Jan 19, 2024 | 1,317.00 | 1,336.00 | 1,250.00 | 1,281.00 | 1,281.00 | 7,824,600 |
| Jan 18, 2024 | 1,360.00 | 1,402.00 | 1,288.00 | 1,291.00 | 1,291.00 | 19,809,300 |
| Jan 17, 2024 | 1,215.00 | 1,384.00 | 1,145.00 | 1,378.00 | 1,378.00 | 12,099,100 |
| Jan 16, 2024 | 1,376.00 | 1,408.00 | 1,240.00 | 1,254.00 | 1,254.00 | 16,002,000 |
| Jan 15, 2024 | 1,136.00 | 1,167.00 | 1,121.00 | 1,162.00 | 1,162.00 | 729,000 |
| Jan 12, 2024 | 1,175.00 | 1,231.00 | 1,141.00 | 1,160.00 | 1,160.00 | 4,384,600 |
| Jan 11, 2024 | 1,152.00 | 1,245.00 | 1,131.00 | 1,204.00 | 1,204.00 | 5,873,000 |
| Jan 10, 2024 | 1,295.00 | 1,302.00 | 1,196.00 | 1,211.00 | 1,211.00 | 6,000,100 |
| Jan 9, 2024 | 1,330.00 | 1,348.00 | 1,286.00 | 1,305.00 | 1,305.00 | 8,393,700 |
| Jan 5, 2024 | 1,286.00 | 1,332.00 | 1,240.00 | 1,275.00 | 1,275.00 | 12,722,700 |
| Jan 4, 2024 | 1,323.00 | 1,415.00 | 1,283.00 | 1,336.00 | 1,336.00 | 23,657,100 |
| Dec 29, 2023 | 1,313.00 | 1,364.00 | 1,215.00 | 1,268.00 | 1,268.00 | 37,470,600 |
| Dec 28, 2023 | 1,040.00 | 1,241.00 | 1,001.00 | 1,223.00 | 1,223.00 | 36,465,700 |
| Dec 27, 2023 | 1,069.00 | 1,120.00 | 996.00 | 1,010.00 | 1,010.00 | 17,586,300 |
| Dec 26, 2023 | 1,135.00 | 1,164.00 | 992.00 | 1,076.00 | 1,076.00 | 43,932,200 |
| Dec 25, 2023 | 925.00 | 1,045.00 | 910.00 | 1,045.00 | 1,045.00 | 21,877,600 |
| Dec 22, 2023 | 750.00 | 895.00 | 713.00 | 895.00 | 895.00 | 26,575,500 |
| Dec 21, 2023 | 663.00 | 754.00 | 662.00 | 745.00 | 745.00 | 8,287,900 |
| Dec 20, 2023 | 720.00 | 722.00 | 666.00 | 668.00 | 668.00 | 4,322,600 |
| Dec 19, 2023 | 725.00 | 757.00 | 687.00 | 711.00 | 711.00 | 6,077,100 |
| Dec 18, 2023 | 811.00 | 870.00 | 703.00 | 725.00 | 725.00 | 18,501,800 |
| Dec 15, 2023 | 965.00 | 1,089.00 | 898.00 | 961.00 | 961.00 | 21,042,600 |
| Dec 14, 2023 | 970.00 | 980.00 | 888.00 | 953.00 | 953.00 | 9,577,900 |
| Dec 13, 2023 | 989.00 | 1,058.00 | 950.00 | 968.00 | 968.00 | 17,425,600 |
| Dec 12, 2023 | 965.00 | 1,087.00 | 932.00 | 1,019.00 | 1,019.00 | 35,106,900 |
| Dec 11, 2023 | 943.00 | 960.00 | 940.00 | 960.00 | 960.00 | 1,894,900 |
| Dec 8, 2023 | 875.00 | 905.00 | 780.00 | 810.00 | 810.00 | 22,408,900 |
| Dec 7, 2023 | 645.00 | 860.00 | 643.00 | 860.00 | 860.00 | 30,947,000 |
| Dec 6, 2023 | 860.00 | 874.00 | 710.00 | 710.00 | 710.00 | 10,341,400 |
Related Tickers
186A.T ASTROSCALE HOLDINGS INC
1,063.00
-0.28%
ALSOG.PA Sogeclair SA
17.50
-0.57%
OHB.DE OHB SE
45.10
+0.67%
AEROz.XC
9822.KL SAM Engineering & Equipment (M) Berhad
4.3300
+1.17%
CRI.WA Creotech Instruments S.A.
129.00
+2.79%
AAC.ST AAC Clyde Space AB (publ)
34.15
-0.15%
MAXQF Maritime Launch Services Inc.
0.0269
0.00%
AERO.SW Montana Aerospace AG
16.30
-0.73%
AVIO.MI Avio S.p.A.
12.58
-0.63%