Tokyo - Delayed Quote JPY
NHK Spring Co., Ltd. (5991.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 25, 2024 | 1,841.00 | 1,850.50 | 1,820.00 | 1,825.00 | 1,825.00 | 522,200 |
| Oct 24, 2024 | 1,822.00 | 1,849.00 | 1,811.00 | 1,839.50 | 1,839.50 | 681,400 |
| Oct 23, 2024 | 1,854.50 | 1,870.00 | 1,839.50 | 1,841.50 | 1,841.50 | 323,700 |
| Oct 22, 2024 | 1,862.50 | 1,868.50 | 1,830.00 | 1,855.00 | 1,855.00 | 460,700 |
| Oct 21, 2024 | 1,890.50 | 1,895.00 | 1,862.50 | 1,862.50 | 1,862.50 | 401,300 |
| Oct 18, 2024 | 1,885.50 | 1,893.50 | 1,869.00 | 1,880.50 | 1,880.50 | 556,600 |
| Oct 17, 2024 | 1,898.50 | 1,917.00 | 1,881.50 | 1,885.00 | 1,885.00 | 587,100 |
| Oct 16, 2024 | 1,880.50 | 1,909.50 | 1,871.50 | 1,894.00 | 1,894.00 | 547,700 |
| Oct 15, 2024 | 1,923.00 | 1,930.00 | 1,898.00 | 1,905.00 | 1,905.00 | 636,900 |
| Oct 11, 2024 | 1,893.00 | 1,914.00 | 1,874.50 | 1,887.00 | 1,887.00 | 661,400 |
| Oct 10, 2024 | 1,910.00 | 1,920.00 | 1,883.00 | 1,890.00 | 1,890.00 | 639,100 |
| Oct 9, 2024 | 1,895.50 | 1,909.50 | 1,872.50 | 1,875.00 | 1,875.00 | 594,500 |
| Oct 8, 2024 | 1,859.50 | 1,897.00 | 1,857.50 | 1,876.00 | 1,876.00 | 660,500 |
| Oct 7, 2024 | 1,888.00 | 1,914.00 | 1,878.00 | 1,887.50 | 1,887.50 | 797,200 |
| Oct 4, 2024 | 1,862.00 | 1,876.50 | 1,850.00 | 1,854.50 | 1,854.50 | 636,600 |
| Oct 3, 2024 | 1,896.00 | 1,900.00 | 1,856.50 | 1,858.50 | 1,858.50 | 840,000 |
| Oct 2, 2024 | 1,820.00 | 1,846.00 | 1,813.50 | 1,822.00 | 1,822.00 | 519,400 |
| Oct 1, 2024 | 1,817.00 | 1,849.50 | 1,813.00 | 1,840.50 | 1,840.50 | 740,700 |
| Sep 30, 2024 | 1,794.50 | 1,834.50 | 1,793.50 | 1,818.00 | 1,818.00 | 1,408,400 |
| Sep 27, 2024 | 30.00 Dividend | |||||
| Sep 27, 2024 | 1,873.00 | 1,873.00 | 1,838.00 | 1,858.00 | 1,858.00 | 845,600 |
| Sep 26, 2024 | 1,874.00 | 1,895.50 | 1,862.50 | 1,891.50 | 1,861.50 | 922,300 |
| Sep 25, 2024 | 1,830.50 | 1,850.00 | 1,822.00 | 1,840.00 | 1,810.82 | 733,900 |
| Sep 24, 2024 | 1,826.00 | 1,849.00 | 1,820.00 | 1,831.00 | 1,801.96 | 708,900 |
| Sep 20, 2024 | 1,800.00 | 1,803.00 | 1,775.50 | 1,786.00 | 1,757.67 | 1,110,800 |
| Sep 19, 2024 | 1,790.00 | 1,799.50 | 1,770.00 | 1,777.50 | 1,749.31 | 619,600 |
| Sep 18, 2024 | 1,780.00 | 1,789.50 | 1,738.00 | 1,757.50 | 1,729.63 | 738,200 |
| Sep 17, 2024 | 1,737.00 | 1,776.50 | 1,732.00 | 1,770.00 | 1,741.93 | 1,195,500 |
| Sep 13, 2024 | 1,696.00 | 1,717.00 | 1,685.50 | 1,712.00 | 1,684.85 | 612,900 |
| Sep 12, 2024 | 1,700.50 | 1,712.00 | 1,677.00 | 1,694.50 | 1,667.62 | 472,600 |
| Sep 11, 2024 | 1,722.50 | 1,742.00 | 1,659.00 | 1,687.00 | 1,660.24 | 522,400 |
| Sep 10, 2024 | 1,650.00 | 1,727.50 | 1,637.00 | 1,712.50 | 1,685.34 | 827,500 |
| Sep 9, 2024 | 1,589.50 | 1,635.50 | 1,573.00 | 1,635.50 | 1,609.56 | 477,300 |
| Sep 6, 2024 | 1,652.50 | 1,666.50 | 1,614.00 | 1,626.50 | 1,600.70 | 276,000 |
| Sep 5, 2024 | 1,651.00 | 1,689.00 | 1,639.50 | 1,653.00 | 1,626.78 | 367,400 |
| Sep 4, 2024 | 1,668.50 | 1,700.00 | 1,658.00 | 1,673.00 | 1,646.47 | 383,400 |
| Sep 3, 2024 | 1,707.00 | 1,721.00 | 1,690.00 | 1,715.50 | 1,688.29 | 407,900 |
| Sep 2, 2024 | 1,683.50 | 1,703.00 | 1,674.00 | 1,695.00 | 1,668.12 | 392,200 |
| Aug 30, 2024 | 1,636.00 | 1,687.50 | 1,631.50 | 1,667.50 | 1,641.05 | 567,300 |
| Aug 29, 2024 | 1,621.50 | 1,636.50 | 1,604.00 | 1,630.50 | 1,604.64 | 1,434,800 |
| Aug 28, 2024 | 1,629.50 | 1,630.00 | 1,614.00 | 1,623.00 | 1,597.26 | 423,000 |
| Aug 27, 2024 | 1,641.00 | 1,648.00 | 1,622.00 | 1,637.50 | 1,611.53 | 256,200 |
| Aug 26, 2024 | 1,667.00 | 1,689.00 | 1,645.00 | 1,649.00 | 1,622.85 | 226,600 |
| Aug 23, 2024 | 1,690.00 | 1,693.50 | 1,675.50 | 1,690.00 | 1,663.20 | 280,500 |
| Aug 22, 2024 | 1,700.00 | 1,700.00 | 1,667.50 | 1,682.50 | 1,655.81 | 339,400 |
| Aug 21, 2024 | 1,680.00 | 1,705.00 | 1,671.00 | 1,693.50 | 1,666.64 | 282,800 |
| Aug 20, 2024 | 1,715.00 | 1,723.00 | 1,694.00 | 1,720.00 | 1,692.72 | 304,500 |
| Aug 19, 2024 | 1,713.50 | 1,737.00 | 1,686.00 | 1,686.00 | 1,659.26 | 334,800 |
| Aug 16, 2024 | 1,708.00 | 1,741.00 | 1,705.50 | 1,736.00 | 1,708.47 | 545,800 |
| Aug 15, 2024 | 1,686.50 | 1,690.00 | 1,656.50 | 1,680.00 | 1,653.35 | 354,300 |
| Aug 14, 2024 | 1,660.00 | 1,678.50 | 1,636.00 | 1,652.00 | 1,625.80 | 658,400 |
| Aug 13, 2024 | 1,616.00 | 1,657.00 | 1,611.50 | 1,644.50 | 1,618.42 | 682,400 |
| Aug 9, 2024 | 1,587.00 | 1,636.50 | 1,545.00 | 1,576.00 | 1,551.00 | 1,111,000 |
| Aug 8, 2024 | 1,666.00 | 1,670.00 | 1,531.50 | 1,551.00 | 1,526.40 | 2,304,100 |
| Aug 7, 2024 | 1,316.00 | 1,436.50 | 1,310.00 | 1,386.00 | 1,364.02 | 757,800 |
| Aug 6, 2024 | 1,288.00 | 1,415.50 | 1,277.50 | 1,376.00 | 1,354.18 | 646,300 |
| Aug 5, 2024 | 1,336.00 | 1,353.00 | 1,201.00 | 1,210.50 | 1,191.30 | 767,500 |
| Aug 2, 2024 | 1,519.50 | 1,528.00 | 1,472.00 | 1,481.00 | 1,457.51 | 519,600 |
| Aug 1, 2024 | 1,619.00 | 1,635.50 | 1,563.00 | 1,577.00 | 1,551.99 | 441,200 |
| Jul 31, 2024 | 1,610.00 | 1,663.50 | 1,596.00 | 1,659.00 | 1,632.69 | 570,000 |
| Jul 30, 2024 | 1,628.00 | 1,637.50 | 1,601.00 | 1,622.00 | 1,596.27 | 550,600 |
| Jul 29, 2024 | 1,600.00 | 1,644.00 | 1,593.50 | 1,638.00 | 1,612.02 | 718,600 |
| Jul 26, 2024 | 1,600.00 | 1,616.50 | 1,591.00 | 1,591.00 | 1,565.77 | 459,700 |
| Jul 25, 2024 | 1,640.00 | 1,640.00 | 1,606.00 | 1,607.00 | 1,581.51 | 641,300 |
| Jul 24, 2024 | 1,655.50 | 1,695.00 | 1,641.00 | 1,647.50 | 1,621.37 | 934,300 |
| Jul 23, 2024 | 1,640.00 | 1,654.50 | 1,630.50 | 1,642.50 | 1,616.45 | 661,400 |
| Jul 22, 2024 | 1,640.00 | 1,641.50 | 1,612.00 | 1,612.00 | 1,586.43 | 356,200 |
| Jul 19, 2024 | 1,640.00 | 1,652.00 | 1,623.00 | 1,648.00 | 1,621.86 | 400,600 |
| Jul 18, 2024 | 1,641.00 | 1,657.00 | 1,621.00 | 1,642.00 | 1,615.96 | 551,900 |
| Jul 17, 2024 | 1,699.50 | 1,699.50 | 1,673.50 | 1,674.50 | 1,647.94 | 289,800 |
| Jul 16, 2024 | 1,687.50 | 1,697.00 | 1,677.00 | 1,680.50 | 1,653.85 | 401,200 |
| Jul 12, 2024 | 1,700.00 | 1,719.00 | 1,682.00 | 1,697.00 | 1,670.08 | 381,800 |
| Jul 11, 2024 | 1,736.50 | 1,749.00 | 1,716.50 | 1,716.50 | 1,689.28 | 557,100 |
| Jul 10, 2024 | 1,717.00 | 1,754.50 | 1,711.00 | 1,736.00 | 1,708.47 | 630,900 |
| Jul 9, 2024 | 1,660.00 | 1,717.00 | 1,660.00 | 1,708.50 | 1,681.40 | 877,400 |
| Jul 8, 2024 | 1,610.00 | 1,618.50 | 1,588.50 | 1,599.50 | 1,574.13 | 405,900 |
| Jul 5, 2024 | 1,650.50 | 1,664.50 | 1,629.00 | 1,629.00 | 1,603.16 | 491,200 |
| Jul 4, 2024 | 1,645.00 | 1,648.50 | 1,630.00 | 1,644.50 | 1,618.42 | 291,700 |
| Jul 3, 2024 | 1,635.00 | 1,636.50 | 1,616.00 | 1,628.50 | 1,602.67 | 432,500 |
| Jul 2, 2024 | 1,631.50 | 1,643.50 | 1,617.00 | 1,627.50 | 1,601.69 | 328,800 |
| Jul 1, 2024 | 1,620.50 | 1,631.00 | 1,608.00 | 1,621.00 | 1,595.29 | 322,900 |
| Jun 28, 2024 | 1,605.00 | 1,613.00 | 1,589.00 | 1,603.50 | 1,578.07 | 378,600 |
| Jun 27, 2024 | 1,585.00 | 1,597.00 | 1,570.00 | 1,589.00 | 1,563.80 | 355,900 |
| Jun 26, 2024 | 1,603.00 | 1,607.50 | 1,587.00 | 1,597.50 | 1,572.16 | 412,500 |
| Jun 25, 2024 | 1,574.50 | 1,603.00 | 1,570.00 | 1,603.00 | 1,577.58 | 432,000 |
| Jun 24, 2024 | 1,566.00 | 1,577.00 | 1,550.50 | 1,565.50 | 1,540.67 | 443,800 |
| Jun 21, 2024 | 1,548.00 | 1,568.00 | 1,540.00 | 1,560.50 | 1,535.75 | 907,500 |
| Jun 20, 2024 | 1,540.50 | 1,561.00 | 1,535.50 | 1,547.50 | 1,522.96 | 691,800 |
| Jun 19, 2024 | 1,530.00 | 1,549.00 | 1,525.00 | 1,534.50 | 1,510.16 | 537,800 |
| Jun 18, 2024 | 1,559.50 | 1,566.00 | 1,522.50 | 1,522.50 | 1,498.35 | 809,900 |
| Jun 17, 2024 | 1,568.50 | 1,575.00 | 1,496.00 | 1,540.50 | 1,516.07 | 1,375,800 |
| Jun 14, 2024 | 1,560.50 | 1,593.50 | 1,544.00 | 1,593.50 | 1,568.23 | 1,101,000 |
| Jun 13, 2024 | 1,640.00 | 1,658.50 | 1,576.00 | 1,581.00 | 1,555.92 | 640,400 |
| Jun 12, 2024 | 1,638.50 | 1,658.50 | 1,633.50 | 1,642.00 | 1,615.96 | 578,600 |
| Jun 11, 2024 | 1,643.50 | 1,685.00 | 1,636.50 | 1,639.00 | 1,613.00 | 477,500 |
| Jun 10, 2024 | 1,644.50 | 1,662.50 | 1,629.00 | 1,636.00 | 1,610.05 | 394,700 |
| Jun 7, 2024 | 1,650.00 | 1,655.00 | 1,632.00 | 1,644.00 | 1,617.93 | 368,000 |
| Jun 6, 2024 | 1,686.00 | 1,693.00 | 1,638.50 | 1,646.50 | 1,620.39 | 603,700 |
| Jun 5, 2024 | 1,689.00 | 1,703.50 | 1,674.00 | 1,680.50 | 1,653.85 | 477,100 |
| Jun 4, 2024 | 1,700.50 | 1,715.00 | 1,673.00 | 1,686.00 | 1,659.26 | 394,900 |
| Jun 3, 2024 | 1,733.50 | 1,747.00 | 1,716.50 | 1,720.00 | 1,692.72 | 429,000 |
| May 31, 2024 | 1,737.00 | 1,754.50 | 1,721.50 | 1,744.00 | 1,716.34 | 799,900 |
| May 30, 2024 | 1,710.00 | 1,729.50 | 1,690.50 | 1,724.50 | 1,697.15 | 502,600 |
| May 29, 2024 | 1,738.00 | 1,752.50 | 1,722.00 | 1,735.50 | 1,707.97 | 589,700 |
| May 28, 2024 | 1,813.50 | 1,844.50 | 1,737.00 | 1,742.00 | 1,714.37 | 1,627,800 |
| May 27, 2024 | 1,850.00 | 1,903.00 | 1,850.00 | 1,885.50 | 1,855.60 | 1,107,800 |
| May 24, 2024 | 1,800.00 | 1,831.00 | 1,792.00 | 1,827.50 | 1,798.52 | 914,900 |
| May 23, 2024 | 1,850.00 | 1,855.00 | 1,803.50 | 1,804.00 | 1,775.39 | 1,040,800 |
| May 22, 2024 | 1,837.50 | 1,868.50 | 1,811.00 | 1,841.00 | 1,811.80 | 983,600 |
| May 21, 2024 | 1,850.00 | 1,876.00 | 1,831.00 | 1,844.00 | 1,814.75 | 1,014,000 |
| May 20, 2024 | 1,801.00 | 1,846.00 | 1,800.00 | 1,823.00 | 1,794.09 | 1,526,900 |
| May 17, 2024 | 1,750.00 | 1,823.50 | 1,740.00 | 1,823.00 | 1,794.09 | 2,616,000 |
| May 16, 2024 | 1,710.00 | 1,797.00 | 1,690.00 | 1,782.50 | 1,754.23 | 3,011,200 |
| May 15, 2024 | 1,600.00 | 1,620.00 | 1,580.00 | 1,591.00 | 1,565.77 | 1,080,800 |
| May 14, 2024 | 1,625.00 | 1,625.00 | 1,584.50 | 1,595.50 | 1,570.19 | 726,000 |
| May 13, 2024 | 1,643.50 | 1,645.50 | 1,618.00 | 1,642.00 | 1,615.96 | 586,000 |
| May 10, 2024 | 1,651.00 | 1,667.50 | 1,623.00 | 1,644.00 | 1,617.93 | 564,300 |
| May 9, 2024 | 1,649.50 | 1,652.00 | 1,619.50 | 1,636.00 | 1,610.05 | 401,000 |
| May 8, 2024 | 1,632.00 | 1,650.00 | 1,615.00 | 1,641.00 | 1,614.97 | 647,900 |
| May 7, 2024 | 1,635.00 | 1,669.50 | 1,628.00 | 1,637.00 | 1,611.04 | 696,900 |
| May 2, 2024 | 1,591.50 | 1,608.00 | 1,570.00 | 1,607.00 | 1,581.51 | 724,200 |
| May 1, 2024 | 1,614.00 | 1,626.50 | 1,574.00 | 1,590.00 | 1,564.78 | 1,002,700 |
| Apr 30, 2024 | 1,600.00 | 1,609.00 | 1,568.00 | 1,602.50 | 1,577.08 | 1,248,100 |
| Apr 26, 2024 | 1,561.00 | 1,596.00 | 1,552.00 | 1,595.00 | 1,569.70 | 1,473,600 |
| Apr 25, 2024 | 1,545.50 | 1,584.00 | 1,545.50 | 1,563.50 | 1,538.70 | 1,191,400 |
| Apr 24, 2024 | 1,496.00 | 1,545.50 | 1,496.00 | 1,540.00 | 1,515.57 | 857,400 |
| Apr 23, 2024 | 1,504.00 | 1,506.50 | 1,483.50 | 1,496.00 | 1,472.27 | 491,200 |
| Apr 22, 2024 | 1,506.00 | 1,526.00 | 1,489.50 | 1,504.00 | 1,480.15 | 464,200 |
| Apr 19, 2024 | 1,516.50 | 1,516.50 | 1,458.50 | 1,486.50 | 1,462.92 | 699,700 |
| Apr 18, 2024 | 1,497.00 | 1,523.50 | 1,479.50 | 1,516.50 | 1,492.45 | 639,700 |
| Apr 17, 2024 | 1,527.50 | 1,527.50 | 1,489.50 | 1,497.00 | 1,473.26 | 733,200 |
| Apr 16, 2024 | 1,554.00 | 1,560.50 | 1,506.50 | 1,526.50 | 1,502.29 | 630,600 |
| Apr 15, 2024 | 1,524.50 | 1,563.00 | 1,516.50 | 1,563.00 | 1,538.21 | 580,800 |
| Apr 12, 2024 | 1,553.00 | 1,554.00 | 1,538.50 | 1,550.50 | 1,525.91 | 426,200 |
| Apr 11, 2024 | 1,531.50 | 1,540.50 | 1,519.50 | 1,540.50 | 1,516.07 | 515,400 |
| Apr 10, 2024 | 1,520.00 | 1,542.00 | 1,516.50 | 1,542.00 | 1,517.54 | 292,400 |
| Apr 9, 2024 | 1,520.00 | 1,539.50 | 1,515.50 | 1,532.50 | 1,508.19 | 511,000 |
| Apr 8, 2024 | 1,498.00 | 1,526.00 | 1,498.00 | 1,515.50 | 1,491.46 | 555,400 |
| Apr 5, 2024 | 1,486.00 | 1,497.50 | 1,475.50 | 1,497.50 | 1,473.75 | 408,300 |
| Apr 4, 2024 | 1,484.00 | 1,511.00 | 1,475.50 | 1,497.50 | 1,473.75 | 461,900 |
| Apr 3, 2024 | 1,460.00 | 1,476.50 | 1,447.00 | 1,468.50 | 1,445.21 | 435,200 |
| Apr 2, 2024 | 1,466.50 | 1,472.50 | 1,452.50 | 1,461.00 | 1,437.83 | 489,700 |
| Apr 1, 2024 | 1,500.00 | 1,504.50 | 1,454.50 | 1,465.00 | 1,441.76 | 496,200 |
| Mar 29, 2024 | 1,479.00 | 1,499.00 | 1,476.00 | 1,493.50 | 1,469.81 | 216,800 |
| Mar 28, 2024 | 25.00 Dividend | |||||
| Mar 28, 2024 | 1,494.00 | 1,517.00 | 1,491.00 | 1,499.00 | 1,475.23 | 713,400 |
| Mar 27, 2024 | 1,490.00 | 1,507.50 | 1,488.50 | 1,496.50 | 1,448.16 | 517,100 |
| Mar 26, 2024 | 1,496.00 | 1,498.50 | 1,480.00 | 1,488.00 | 1,439.94 | 511,300 |
| Mar 25, 2024 | 1,520.00 | 1,520.00 | 1,494.00 | 1,500.00 | 1,451.55 | 510,100 |
| Mar 22, 2024 | 1,519.00 | 1,524.50 | 1,501.50 | 1,517.50 | 1,468.48 | 527,300 |
| Mar 21, 2024 | 1,494.50 | 1,515.00 | 1,486.50 | 1,510.50 | 1,461.71 | 944,500 |
| Mar 19, 2024 | 1,462.50 | 1,503.50 | 1,462.50 | 1,495.50 | 1,447.19 | 818,100 |
| Mar 18, 2024 | 1,443.00 | 1,468.00 | 1,439.50 | 1,456.00 | 1,408.97 | 596,700 |
| Mar 15, 2024 | 1,412.50 | 1,441.00 | 1,412.50 | 1,429.50 | 1,383.33 | 926,900 |
| Mar 14, 2024 | 1,410.50 | 1,412.50 | 1,394.00 | 1,412.50 | 1,366.87 | 558,300 |
| Mar 13, 2024 | 1,417.00 | 1,442.00 | 1,403.00 | 1,411.50 | 1,365.91 | 534,600 |
| Mar 12, 2024 | 1,394.00 | 1,409.50 | 1,383.00 | 1,409.50 | 1,363.97 | 576,400 |
| Mar 11, 2024 | 1,414.00 | 1,427.50 | 1,394.50 | 1,411.50 | 1,365.91 | 743,000 |
| Mar 8, 2024 | 1,433.00 | 1,451.00 | 1,425.00 | 1,441.50 | 1,394.94 | 768,200 |
| Mar 7, 2024 | 1,444.00 | 1,462.50 | 1,430.00 | 1,433.50 | 1,387.20 | 611,300 |
| Mar 6, 2024 | 1,442.50 | 1,476.00 | 1,430.50 | 1,466.50 | 1,419.13 | 926,100 |
| Mar 5, 2024 | 1,430.00 | 1,455.00 | 1,426.00 | 1,447.00 | 1,400.26 | 781,100 |
| Mar 4, 2024 | 1,451.00 | 1,455.00 | 1,426.50 | 1,428.00 | 1,381.87 | 732,000 |
| Mar 1, 2024 | 1,433.00 | 1,460.00 | 1,421.00 | 1,451.00 | 1,404.13 | 1,112,300 |
| Feb 29, 2024 | 1,446.00 | 1,455.50 | 1,422.50 | 1,438.00 | 1,391.55 | 1,121,100 |
| Feb 28, 2024 | 1,455.00 | 1,457.50 | 1,436.50 | 1,443.00 | 1,396.39 | 1,069,600 |
| Feb 27, 2024 | 1,472.00 | 1,491.00 | 1,461.00 | 1,469.00 | 1,421.55 | 1,196,300 |
| Feb 26, 2024 | 1,474.00 | 1,490.00 | 1,464.50 | 1,472.00 | 1,424.45 | 925,200 |
| Feb 22, 2024 | 1,464.00 | 1,498.00 | 1,456.50 | 1,494.00 | 1,445.74 | 930,100 |
| Feb 21, 2024 | 1,447.00 | 1,466.00 | 1,430.00 | 1,464.00 | 1,416.71 | 1,114,700 |
| Feb 20, 2024 | 1,462.50 | 1,467.00 | 1,438.00 | 1,448.50 | 1,401.71 | 683,200 |
| Feb 19, 2024 | 1,447.50 | 1,472.50 | 1,430.00 | 1,472.50 | 1,424.94 | 805,300 |
| Feb 16, 2024 | 1,430.50 | 1,452.50 | 1,415.50 | 1,447.50 | 1,400.74 | 890,600 |
| Feb 15, 2024 | 1,468.00 | 1,468.50 | 1,407.00 | 1,433.00 | 1,386.71 | 1,514,300 |
| Feb 14, 2024 | 1,546.00 | 1,546.00 | 1,421.00 | 1,460.50 | 1,413.32 | 2,717,100 |
| Feb 13, 2024 | 1,244.00 | 1,272.00 | 1,232.00 | 1,266.00 | 1,225.11 | 524,700 |
| Feb 9, 2024 | 1,240.00 | 1,248.00 | 1,230.50 | 1,238.50 | 1,198.50 | 307,700 |
| Feb 8, 2024 | 1,240.00 | 1,247.50 | 1,224.00 | 1,243.00 | 1,202.85 | 292,200 |
| Feb 7, 2024 | 1,222.50 | 1,242.50 | 1,222.50 | 1,240.00 | 1,199.95 | 209,800 |
| Feb 6, 2024 | 1,230.50 | 1,235.50 | 1,216.50 | 1,232.50 | 1,192.69 | 215,100 |
| Feb 5, 2024 | 1,251.50 | 1,255.50 | 1,237.50 | 1,240.00 | 1,199.95 | 338,100 |
| Feb 2, 2024 | 1,241.50 | 1,244.00 | 1,233.00 | 1,233.00 | 1,193.17 | 309,500 |
| Feb 1, 2024 | 1,218.50 | 1,250.00 | 1,217.50 | 1,241.50 | 1,201.40 | 453,400 |
| Jan 31, 2024 | 1,205.50 | 1,227.50 | 1,203.50 | 1,227.50 | 1,187.85 | 281,700 |
| Jan 30, 2024 | 1,219.50 | 1,227.00 | 1,214.00 | 1,217.00 | 1,177.69 | 176,900 |
| Jan 29, 2024 | 1,212.50 | 1,225.50 | 1,211.50 | 1,219.50 | 1,180.11 | 289,400 |
| Jan 26, 2024 | 1,210.00 | 1,215.50 | 1,200.50 | 1,206.00 | 1,167.04 | 337,300 |
| Jan 25, 2024 | 1,199.50 | 1,219.50 | 1,198.00 | 1,218.00 | 1,178.66 | 296,900 |
| Jan 24, 2024 | 1,223.00 | 1,223.00 | 1,199.50 | 1,205.00 | 1,166.08 | 380,600 |
| Jan 23, 2024 | 1,226.00 | 1,235.00 | 1,222.00 | 1,223.50 | 1,183.98 | 566,000 |
| Jan 22, 2024 | 1,211.50 | 1,222.50 | 1,207.50 | 1,220.00 | 1,180.59 | 351,000 |
| Jan 19, 2024 | 1,200.00 | 1,202.50 | 1,192.50 | 1,197.50 | 1,158.82 | 256,500 |
| Jan 18, 2024 | 1,190.00 | 1,202.00 | 1,190.00 | 1,195.50 | 1,156.88 | 251,500 |
| Jan 17, 2024 | 1,201.00 | 1,214.00 | 1,182.50 | 1,184.00 | 1,145.76 | 558,800 |
| Jan 16, 2024 | 1,211.00 | 1,215.50 | 1,197.50 | 1,209.50 | 1,170.43 | 344,700 |
| Jan 15, 2024 | 1,206.00 | 1,206.50 | 1,197.50 | 1,202.00 | 1,163.17 | 56,200 |
| Jan 12, 2024 | 1,232.50 | 1,236.50 | 1,206.50 | 1,207.00 | 1,168.01 | 397,700 |
| Jan 11, 2024 | 1,227.50 | 1,236.50 | 1,225.00 | 1,228.50 | 1,188.82 | 394,800 |
| Jan 10, 2024 | 1,196.00 | 1,214.00 | 1,196.00 | 1,208.50 | 1,169.46 | 429,200 |
| Jan 9, 2024 | 1,202.00 | 1,209.00 | 1,179.00 | 1,189.00 | 1,150.59 | 310,400 |
| Jan 5, 2024 | 1,208.00 | 1,212.00 | 1,198.00 | 1,201.50 | 1,162.69 | 318,300 |
| Jan 4, 2024 | 1,185.50 | 1,208.50 | 1,174.00 | 1,208.50 | 1,169.46 | 500,000 |
| Dec 29, 2023 | 1,198.50 | 1,207.00 | 1,186.50 | 1,197.00 | 1,158.34 | 385,400 |
| Dec 28, 2023 | 1,164.00 | 1,199.50 | 1,162.00 | 1,198.50 | 1,159.79 | 629,400 |
| Dec 27, 2023 | 1,165.50 | 1,176.50 | 1,163.00 | 1,167.50 | 1,129.79 | 364,300 |
| Dec 26, 2023 | 1,158.00 | 1,159.00 | 1,138.00 | 1,155.50 | 1,118.18 | 403,100 |
| Dec 25, 2023 | 1,154.50 | 1,186.50 | 1,123.00 | 1,162.00 | 1,124.47 | 665,400 |
| Dec 22, 2023 | 1,104.00 | 1,134.50 | 1,104.00 | 1,131.50 | 1,094.95 | 463,700 |
| Dec 21, 2023 | 1,094.00 | 1,101.50 | 1,091.50 | 1,097.50 | 1,062.05 | 375,700 |
| Dec 20, 2023 | 1,106.00 | 1,114.00 | 1,095.50 | 1,096.50 | 1,061.08 | 379,700 |
| Dec 19, 2023 | 1,096.00 | 1,106.50 | 1,091.50 | 1,105.50 | 1,069.79 | 435,300 |
| Dec 18, 2023 | 1,095.50 | 1,109.50 | 1,081.00 | 1,105.50 | 1,069.79 | 259,900 |
| Dec 15, 2023 | 1,105.00 | 1,118.00 | 1,105.00 | 1,109.00 | 1,073.18 | 564,100 |
| Dec 14, 2023 | 1,100.00 | 1,121.00 | 1,091.00 | 1,092.50 | 1,057.21 | 420,300 |
| Dec 13, 2023 | 1,106.00 | 1,123.00 | 1,106.00 | 1,112.00 | 1,076.08 | 295,500 |
| Dec 12, 2023 | 1,148.00 | 1,148.00 | 1,106.50 | 1,107.00 | 1,071.24 | 442,100 |
| Dec 11, 2023 | 1,112.50 | 1,130.50 | 1,110.00 | 1,126.00 | 1,089.63 | 381,200 |
| Dec 8, 2023 | 1,119.00 | 1,119.00 | 1,098.00 | 1,101.50 | 1,065.92 | 534,500 |
| Dec 7, 2023 | 1,124.00 | 1,131.00 | 1,118.00 | 1,120.00 | 1,083.82 | 449,000 |
| Dec 6, 2023 | 1,108.50 | 1,144.50 | 1,106.50 | 1,138.00 | 1,101.24 | 657,300 |
| Dec 5, 2023 | 1,093.50 | 1,114.00 | 1,093.50 | 1,109.00 | 1,073.18 | 351,000 |
| Dec 4, 2023 | 1,108.00 | 1,108.50 | 1,090.50 | 1,097.50 | 1,062.05 | 281,300 |
| Dec 1, 2023 | 1,125.00 | 1,129.00 | 1,118.00 | 1,120.50 | 1,084.31 | 294,200 |
| Nov 30, 2023 | 1,125.00 | 1,130.50 | 1,118.50 | 1,125.00 | 1,088.66 | 504,500 |
| Nov 29, 2023 | 1,147.50 | 1,152.00 | 1,128.00 | 1,128.00 | 1,091.56 | 465,700 |
| Nov 28, 2023 | 1,152.50 | 1,157.50 | 1,139.50 | 1,157.50 | 1,120.11 | 244,800 |
| Nov 27, 2023 | 1,180.00 | 1,180.00 | 1,154.50 | 1,156.00 | 1,118.66 | 274,700 |
| Nov 24, 2023 | 1,160.00 | 1,174.00 | 1,153.00 | 1,172.50 | 1,134.63 | 450,100 |
| Nov 22, 2023 | 1,125.00 | 1,138.50 | 1,118.50 | 1,130.50 | 1,093.98 | 244,300 |
| Nov 21, 2023 | 1,127.00 | 1,130.00 | 1,112.00 | 1,126.50 | 1,090.11 | 274,000 |
| Nov 20, 2023 | 1,142.00 | 1,155.00 | 1,115.00 | 1,116.50 | 1,080.44 | 294,300 |
| Nov 17, 2023 | 1,129.00 | 1,143.00 | 1,121.50 | 1,141.00 | 1,104.14 | 265,900 |
| Nov 16, 2023 | 1,160.00 | 1,168.00 | 1,123.00 | 1,133.00 | 1,096.40 | 412,100 |
| Nov 15, 2023 | 1,190.00 | 1,195.00 | 1,161.50 | 1,179.00 | 1,140.92 | 471,500 |
| Nov 14, 2023 | 1,131.00 | 1,206.00 | 1,129.00 | 1,197.50 | 1,158.82 | 778,700 |
| Nov 13, 2023 | 1,155.00 | 1,161.00 | 1,146.00 | 1,161.00 | 1,123.50 | 402,000 |
| Nov 10, 2023 | 1,138.50 | 1,153.00 | 1,133.00 | 1,151.50 | 1,114.31 | 244,500 |
| Nov 9, 2023 | 1,149.00 | 1,159.50 | 1,135.00 | 1,154.00 | 1,116.72 | 297,100 |
| Nov 8, 2023 | 1,160.00 | 1,160.00 | 1,123.00 | 1,138.50 | 1,101.73 | 657,800 |
| Nov 7, 2023 | 1,156.00 | 1,163.50 | 1,147.50 | 1,152.00 | 1,114.79 | 339,300 |
| Nov 6, 2023 | 1,154.00 | 1,160.00 | 1,148.00 | 1,159.50 | 1,122.05 | 563,900 |
| Nov 2, 2023 | 1,120.50 | 1,134.00 | 1,109.00 | 1,118.50 | 1,082.37 | 389,100 |
| Nov 1, 2023 | 1,085.00 | 1,111.50 | 1,082.00 | 1,111.00 | 1,075.11 | 505,600 |
| Oct 31, 2023 | 1,047.00 | 1,060.00 | 1,035.00 | 1,057.00 | 1,022.86 | 417,800 |
| Oct 30, 2023 | 1,062.00 | 1,065.00 | 1,034.00 | 1,041.50 | 1,007.86 | 411,500 |
| Oct 27, 2023 | 1,078.00 | 1,090.50 | 1,076.00 | 1,087.00 | 1,051.89 | 320,400 |
| Oct 26, 2023 | 1,065.00 | 1,073.00 | 1,057.00 | 1,066.00 | 1,031.57 | 265,300 |
| Oct 25, 2023 | 1,069.00 | 1,082.50 | 1,061.00 | 1,064.00 | 1,029.63 | 357,300 |
Related Tickers
601058.SS Sailun Group Co., Ltd.
13.83
-1.00%
6923.T Stanley Electric Co., Ltd.
2,592.00
-0.21%
7988.T Nifco Inc.
3,396.00
-0.88%
7259.T Aisin Corporation
1,639.50
-0.21%
601689.SS Ningbo Tuopu Group Co.,Ltd.
46.38
+1.69%
603596.SS Bethel Automotive Safety Systems Co., Ltd
49.47
+0.18%
UNOMINDA.BO Uno Minda Limited
922.25
-2.79%
SANSERA.NS Sansera Engineering Limited
1,476.80
-3.52%
MINDACORP.NS Minda Corporation Limited
476.15
-3.56%
ENDURANCE.NS Endurance Technologies Limited
2,371.95
-0.96%