Tokyo - Delayed Quote JPY
Suzumo Machinery Company Limited (6405.T)
At close: October 25 at 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 | 1,521.00 | 1,539.00 | 1,487.00 | 1,503.00 | 1,503.00 | 28,900 |
| Oct 24, 2024 | 1,516.00 | 1,570.00 | 1,511.00 | 1,531.00 | 1,531.00 | 33,700 |
| Oct 23, 2024 | 1,558.00 | 1,571.00 | 1,523.00 | 1,534.00 | 1,534.00 | 36,400 |
| Oct 22, 2024 | 1,633.00 | 1,649.00 | 1,550.00 | 1,573.00 | 1,573.00 | 49,500 |
| Oct 21, 2024 | 1,653.00 | 1,653.00 | 1,617.00 | 1,633.00 | 1,633.00 | 14,700 |
| Oct 18, 2024 | 1,675.00 | 1,712.00 | 1,611.00 | 1,613.00 | 1,613.00 | 37,900 |
| Oct 17, 2024 | 1,648.00 | 1,672.00 | 1,638.00 | 1,651.00 | 1,651.00 | 41,200 |
| Oct 16, 2024 | 1,631.00 | 1,658.00 | 1,612.00 | 1,639.00 | 1,639.00 | 22,400 |
| Oct 15, 2024 | 1,649.00 | 1,651.00 | 1,630.00 | 1,641.00 | 1,641.00 | 15,500 |
| Oct 11, 2024 | 1,668.00 | 1,668.00 | 1,640.00 | 1,646.00 | 1,646.00 | 13,400 |
| Oct 10, 2024 | 1,653.00 | 1,667.00 | 1,612.00 | 1,640.00 | 1,640.00 | 43,500 |
| Oct 9, 2024 | 1,688.00 | 1,688.00 | 1,635.00 | 1,660.00 | 1,660.00 | 18,800 |
| Oct 8, 2024 | 1,667.00 | 1,677.00 | 1,643.00 | 1,656.00 | 1,656.00 | 28,200 |
| Oct 7, 2024 | 1,724.00 | 1,724.00 | 1,671.00 | 1,682.00 | 1,682.00 | 28,200 |
| Oct 4, 2024 | 1,692.00 | 1,712.00 | 1,667.00 | 1,684.00 | 1,684.00 | 29,000 |
| Oct 3, 2024 | 1,715.00 | 1,738.00 | 1,696.00 | 1,697.00 | 1,697.00 | 22,500 |
| Oct 2, 2024 | 1,752.00 | 1,762.00 | 1,694.00 | 1,708.00 | 1,708.00 | 44,600 |
| Oct 1, 2024 | 1,822.00 | 1,831.00 | 1,769.00 | 1,780.00 | 1,780.00 | 34,900 |
| Sep 30, 2024 | 1,738.00 | 1,840.00 | 1,733.00 | 1,810.00 | 1,810.00 | 89,800 |
| Sep 27, 2024 | 15.00 Dividend | |||||
| Sep 27, 2024 | 1,789.00 | 1,825.00 | 1,780.00 | 1,818.00 | 1,818.00 | 42,700 |
| Sep 26, 2024 | 1,810.00 | 1,813.00 | 1,755.00 | 1,790.00 | 1,775.00 | 105,400 |
| Sep 25, 2024 | 1,820.00 | 1,865.00 | 1,789.00 | 1,850.00 | 1,834.50 | 137,800 |
| Sep 24, 2024 | 1,745.00 | 1,766.00 | 1,692.00 | 1,758.00 | 1,743.27 | 67,300 |
| Sep 20, 2024 | 1,830.00 | 1,830.00 | 1,690.00 | 1,708.00 | 1,693.69 | 102,000 |
| Sep 19, 2024 | 1,834.00 | 1,857.00 | 1,761.00 | 1,820.00 | 1,804.75 | 169,100 |
| Sep 18, 2024 | 1,675.00 | 1,723.00 | 1,632.00 | 1,723.00 | 1,708.56 | 57,500 |
| Sep 17, 2024 | 1,565.00 | 1,669.00 | 1,560.00 | 1,665.00 | 1,651.05 | 65,600 |
| Sep 13, 2024 | 1,552.00 | 1,600.00 | 1,515.00 | 1,567.00 | 1,553.87 | 47,900 |
| Sep 12, 2024 | 1,509.00 | 1,570.00 | 1,509.00 | 1,563.00 | 1,549.90 | 43,800 |
| Sep 11, 2024 | 1,455.00 | 1,498.00 | 1,445.00 | 1,479.00 | 1,466.61 | 38,400 |
| Sep 10, 2024 | 1,430.00 | 1,476.00 | 1,413.00 | 1,457.00 | 1,444.79 | 26,900 |
| Sep 9, 2024 | 1,320.00 | 1,430.00 | 1,320.00 | 1,429.00 | 1,417.03 | 41,500 |
| Sep 6, 2024 | 1,342.00 | 1,381.00 | 1,338.00 | 1,381.00 | 1,369.43 | 20,600 |
| Sep 5, 2024 | 1,350.00 | 1,369.00 | 1,329.00 | 1,342.00 | 1,330.75 | 16,500 |
| Sep 4, 2024 | 1,366.00 | 1,370.00 | 1,314.00 | 1,359.00 | 1,347.61 | 66,900 |
| Sep 3, 2024 | 1,407.00 | 1,427.00 | 1,390.00 | 1,396.00 | 1,384.30 | 26,300 |
| Sep 2, 2024 | 1,428.00 | 1,431.00 | 1,396.00 | 1,406.00 | 1,394.22 | 36,100 |
| Aug 30, 2024 | 1,439.00 | 1,465.00 | 1,431.00 | 1,431.00 | 1,419.01 | 19,000 |
| Aug 29, 2024 | 1,410.00 | 1,448.00 | 1,392.00 | 1,447.00 | 1,434.87 | 17,700 |
| Aug 28, 2024 | 1,430.00 | 1,430.00 | 1,343.00 | 1,414.00 | 1,402.15 | 92,500 |
| Aug 27, 2024 | 1,465.00 | 1,470.00 | 1,403.00 | 1,441.00 | 1,428.92 | 26,200 |
| Aug 26, 2024 | 1,491.00 | 1,511.00 | 1,475.00 | 1,477.00 | 1,464.62 | 24,700 |
| Aug 23, 2024 | 1,507.00 | 1,507.00 | 1,470.00 | 1,490.00 | 1,477.51 | 9,600 |
| Aug 22, 2024 | 1,515.00 | 1,530.00 | 1,490.00 | 1,507.00 | 1,494.37 | 18,600 |
| Aug 21, 2024 | 1,566.00 | 1,566.00 | 1,519.00 | 1,526.00 | 1,513.21 | 10,100 |
| Aug 20, 2024 | 1,543.00 | 1,575.00 | 1,539.00 | 1,575.00 | 1,561.80 | 29,300 |
| Aug 19, 2024 | 1,523.00 | 1,567.00 | 1,515.00 | 1,515.00 | 1,502.30 | 24,500 |
| Aug 16, 2024 | 1,544.00 | 1,545.00 | 1,484.00 | 1,520.00 | 1,507.26 | 65,100 |
| Aug 15, 2024 | 1,530.00 | 1,565.00 | 1,511.00 | 1,512.00 | 1,499.33 | 31,700 |
| Aug 14, 2024 | 1,520.00 | 1,540.00 | 1,466.00 | 1,529.00 | 1,516.19 | 47,400 |
| Aug 13, 2024 | 1,405.00 | 1,548.00 | 1,405.00 | 1,530.00 | 1,517.18 | 93,900 |
| Aug 9, 2024 | 1,336.00 | 1,395.00 | 1,336.00 | 1,365.00 | 1,353.56 | 57,400 |
| Aug 8, 2024 | 1,327.00 | 1,331.00 | 1,275.00 | 1,323.00 | 1,311.91 | 39,800 |
| Aug 7, 2024 | 1,250.00 | 1,333.00 | 1,245.00 | 1,288.00 | 1,277.21 | 26,900 |
| Aug 6, 2024 | 1,233.00 | 1,295.00 | 1,233.00 | 1,266.00 | 1,255.39 | 55,300 |
| Aug 5, 2024 | 1,249.00 | 1,278.00 | 1,100.00 | 1,184.00 | 1,174.08 | 145,400 |
| Aug 2, 2024 | 1,380.00 | 1,400.00 | 1,330.00 | 1,340.00 | 1,328.77 | 85,700 |
| Aug 1, 2024 | 1,550.00 | 1,577.00 | 1,429.00 | 1,470.00 | 1,457.68 | 105,100 |
| Jul 31, 2024 | 1,555.00 | 1,566.00 | 1,516.00 | 1,561.00 | 1,547.92 | 26,700 |
| Jul 30, 2024 | 1,517.00 | 1,550.00 | 1,509.00 | 1,550.00 | 1,537.01 | 22,500 |
| Jul 29, 2024 | 1,462.00 | 1,540.00 | 1,460.00 | 1,525.00 | 1,512.22 | 39,700 |
| Jul 26, 2024 | 1,439.00 | 1,456.00 | 1,422.00 | 1,435.00 | 1,422.97 | 20,900 |
| Jul 25, 2024 | 1,500.00 | 1,500.00 | 1,434.00 | 1,439.00 | 1,426.94 | 53,000 |
| Jul 24, 2024 | 1,565.00 | 1,565.00 | 1,510.00 | 1,518.00 | 1,505.28 | 36,100 |
| Jul 23, 2024 | 1,550.00 | 1,572.00 | 1,538.00 | 1,572.00 | 1,558.83 | 36,400 |
| Jul 22, 2024 | 1,551.00 | 1,563.00 | 1,488.00 | 1,510.00 | 1,497.35 | 36,100 |
| Jul 19, 2024 | 1,511.00 | 1,545.00 | 1,508.00 | 1,545.00 | 1,532.05 | 44,300 |
| Jul 18, 2024 | 1,523.00 | 1,535.00 | 1,492.00 | 1,498.00 | 1,485.45 | 38,800 |
| Jul 17, 2024 | 1,536.00 | 1,555.00 | 1,530.00 | 1,537.00 | 1,524.12 | 20,800 |
| Jul 16, 2024 | 1,547.00 | 1,549.00 | 1,522.00 | 1,538.00 | 1,525.11 | 27,000 |
| Jul 12, 2024 | 1,560.00 | 1,573.00 | 1,540.00 | 1,540.00 | 1,527.09 | 17,500 |
| Jul 11, 2024 | 1,554.00 | 1,580.00 | 1,520.00 | 1,567.00 | 1,553.87 | 41,000 |
| Jul 10, 2024 | 1,595.00 | 1,596.00 | 1,552.00 | 1,569.00 | 1,555.85 | 66,800 |
| Jul 9, 2024 | 1,531.00 | 1,630.00 | 1,524.00 | 1,594.00 | 1,580.64 | 160,000 |
| Jul 8, 2024 | 1,465.00 | 1,531.00 | 1,447.00 | 1,488.00 | 1,475.53 | 70,800 |
| Jul 5, 2024 | 1,402.00 | 1,442.00 | 1,375.00 | 1,440.00 | 1,427.93 | 65,100 |
| Jul 4, 2024 | 1,411.00 | 1,427.00 | 1,394.00 | 1,411.00 | 1,399.18 | 31,200 |
| Jul 3, 2024 | 1,401.00 | 1,427.00 | 1,395.00 | 1,411.00 | 1,399.18 | 25,700 |
| Jul 2, 2024 | 1,431.00 | 1,461.00 | 1,411.00 | 1,411.00 | 1,399.18 | 15,100 |
| Jul 1, 2024 | 1,470.00 | 1,471.00 | 1,421.00 | 1,434.00 | 1,421.98 | 24,200 |
| Jun 28, 2024 | 1,514.00 | 1,514.00 | 1,467.00 | 1,467.00 | 1,454.71 | 21,700 |
| Jun 27, 2024 | 1,454.00 | 1,526.00 | 1,454.00 | 1,514.00 | 1,501.31 | 47,700 |
| Jun 26, 2024 | 1,453.00 | 1,458.00 | 1,436.00 | 1,454.00 | 1,441.82 | 17,200 |
| Jun 25, 2024 | 1,410.00 | 1,450.00 | 1,410.00 | 1,434.00 | 1,421.98 | 14,200 |
| Jun 24, 2024 | 1,443.00 | 1,443.00 | 1,409.00 | 1,409.00 | 1,397.19 | 21,600 |
| Jun 21, 2024 | 1,414.00 | 1,456.00 | 1,405.00 | 1,443.00 | 1,430.91 | 18,500 |
| Jun 20, 2024 | 1,419.00 | 1,436.00 | 1,390.00 | 1,414.00 | 1,402.15 | 40,300 |
| Jun 19, 2024 | 1,520.00 | 1,520.00 | 1,414.00 | 1,436.00 | 1,423.97 | 39,700 |
| Jun 18, 2024 | 1,528.00 | 1,543.00 | 1,486.00 | 1,490.00 | 1,477.51 | 25,300 |
| Jun 17, 2024 | 1,508.00 | 1,508.00 | 1,457.00 | 1,507.00 | 1,494.37 | 33,100 |
| Jun 14, 2024 | 1,524.00 | 1,529.00 | 1,460.00 | 1,498.00 | 1,485.45 | 44,500 |
| Jun 13, 2024 | 1,514.00 | 1,547.00 | 1,485.00 | 1,505.00 | 1,492.39 | 65,000 |
| Jun 12, 2024 | 1,452.00 | 1,520.00 | 1,423.00 | 1,502.00 | 1,489.41 | 71,600 |
| Jun 11, 2024 | 1,399.00 | 1,458.00 | 1,391.00 | 1,452.00 | 1,439.83 | 65,100 |
| Jun 10, 2024 | 1,369.00 | 1,390.00 | 1,362.00 | 1,382.00 | 1,370.42 | 20,300 |
| Jun 7, 2024 | 1,355.00 | 1,368.00 | 1,320.00 | 1,358.00 | 1,346.62 | 26,500 |
| Jun 6, 2024 | 1,332.00 | 1,370.00 | 1,306.00 | 1,325.00 | 1,313.90 | 32,500 |
| Jun 5, 2024 | 1,400.00 | 1,400.00 | 1,336.00 | 1,340.00 | 1,328.77 | 46,600 |
| Jun 4, 2024 | 1,385.00 | 1,404.00 | 1,378.00 | 1,392.00 | 1,380.34 | 22,600 |
| Jun 3, 2024 | 1,401.00 | 1,420.00 | 1,372.00 | 1,383.00 | 1,371.41 | 55,100 |
| May 31, 2024 | 1,357.00 | 1,380.00 | 1,327.00 | 1,379.00 | 1,367.44 | 49,700 |
| May 30, 2024 | 1,302.00 | 1,330.00 | 1,294.00 | 1,329.00 | 1,317.86 | 42,100 |
| May 29, 2024 | 1,363.00 | 1,363.00 | 1,333.00 | 1,334.00 | 1,322.82 | 43,800 |
| May 28, 2024 | 1,323.00 | 1,360.00 | 1,305.00 | 1,347.00 | 1,335.71 | 55,200 |
| May 27, 2024 | 1,300.00 | 1,333.00 | 1,300.00 | 1,323.00 | 1,311.91 | 23,200 |
| May 24, 2024 | 1,277.00 | 1,291.00 | 1,265.00 | 1,281.00 | 1,270.27 | 9,300 |
| May 23, 2024 | 1,300.00 | 1,310.00 | 1,262.00 | 1,281.00 | 1,270.27 | 34,500 |
| May 22, 2024 | 1,320.00 | 1,320.00 | 1,282.00 | 1,289.00 | 1,278.20 | 21,800 |
| May 21, 2024 | 1,290.00 | 1,322.00 | 1,284.00 | 1,315.00 | 1,303.98 | 79,500 |
| May 20, 2024 | 1,250.00 | 1,295.00 | 1,250.00 | 1,284.00 | 1,273.24 | 57,200 |
| May 17, 2024 | 1,230.00 | 1,249.00 | 1,214.00 | 1,246.00 | 1,235.56 | 50,600 |
| May 16, 2024 | 1,197.00 | 1,240.00 | 1,184.00 | 1,239.00 | 1,228.62 | 53,900 |
| May 15, 2024 | 1,176.00 | 1,199.00 | 1,174.00 | 1,195.00 | 1,184.99 | 30,300 |
| May 14, 2024 | 1,219.00 | 1,219.00 | 1,168.00 | 1,171.00 | 1,161.19 | 106,300 |
| May 13, 2024 | 1,133.00 | 1,133.00 | 1,104.00 | 1,129.00 | 1,119.54 | 22,400 |
| May 10, 2024 | 1,117.00 | 1,124.00 | 1,108.00 | 1,110.00 | 1,100.70 | 5,800 |
| May 9, 2024 | 1,110.00 | 1,122.00 | 1,100.00 | 1,116.00 | 1,106.65 | 9,000 |
| May 8, 2024 | 1,120.00 | 1,128.00 | 1,108.00 | 1,108.00 | 1,098.72 | 7,100 |
| May 7, 2024 | 1,114.00 | 1,122.00 | 1,110.00 | 1,118.00 | 1,108.63 | 10,200 |
| May 2, 2024 | 1,114.00 | 1,132.00 | 1,109.00 | 1,109.00 | 1,099.71 | 3,700 |
| May 1, 2024 | 1,108.00 | 1,133.00 | 1,102.00 | 1,124.00 | 1,114.58 | 17,000 |
| Apr 30, 2024 | 1,112.00 | 1,119.00 | 1,093.00 | 1,119.00 | 1,109.62 | 11,900 |
| Apr 26, 2024 | 1,110.00 | 1,110.00 | 1,092.00 | 1,096.00 | 1,086.82 | 6,500 |
| Apr 25, 2024 | 1,105.00 | 1,115.00 | 1,098.00 | 1,110.00 | 1,100.70 | 8,600 |
| Apr 24, 2024 | 1,094.00 | 1,109.00 | 1,085.00 | 1,097.00 | 1,087.81 | 10,200 |
| Apr 23, 2024 | 1,092.00 | 1,098.00 | 1,088.00 | 1,088.00 | 1,078.88 | 8,600 |
| Apr 22, 2024 | 1,089.00 | 1,096.00 | 1,087.00 | 1,091.00 | 1,081.86 | 2,100 |
| Apr 19, 2024 | 1,090.00 | 1,099.00 | 1,061.00 | 1,092.00 | 1,082.85 | 17,800 |
| Apr 18, 2024 | 1,086.00 | 1,100.00 | 1,086.00 | 1,100.00 | 1,090.78 | 12,300 |
| Apr 17, 2024 | 1,092.00 | 1,099.00 | 1,075.00 | 1,089.00 | 1,079.87 | 21,500 |
| Apr 16, 2024 | 1,112.00 | 1,112.00 | 1,093.00 | 1,093.00 | 1,083.84 | 9,800 |
| Apr 15, 2024 | 1,096.00 | 1,125.00 | 1,096.00 | 1,110.00 | 1,100.70 | 11,900 |
| Apr 12, 2024 | 1,146.00 | 1,146.00 | 1,108.00 | 1,108.00 | 1,098.72 | 18,500 |
| Apr 11, 2024 | 1,145.00 | 1,145.00 | 1,127.00 | 1,138.00 | 1,128.46 | 8,600 |
| Apr 10, 2024 | 1,137.00 | 1,154.00 | 1,132.00 | 1,149.00 | 1,139.37 | 16,500 |
| Apr 9, 2024 | 1,117.00 | 1,137.00 | 1,117.00 | 1,128.00 | 1,118.55 | 12,800 |
| Apr 8, 2024 | 1,116.00 | 1,131.00 | 1,112.00 | 1,118.00 | 1,108.63 | 10,700 |
| Apr 5, 2024 | 1,116.00 | 1,123.00 | 1,093.00 | 1,116.00 | 1,106.65 | 28,300 |
| Apr 4, 2024 | 1,145.00 | 1,145.00 | 1,120.00 | 1,123.00 | 1,113.59 | 17,500 |
| Apr 3, 2024 | 1,130.00 | 1,140.00 | 1,123.00 | 1,130.00 | 1,120.53 | 10,600 |
| Apr 2, 2024 | 1,145.00 | 1,155.00 | 1,133.00 | 1,135.00 | 1,125.49 | 21,200 |
| Apr 1, 2024 | 1,179.00 | 1,182.00 | 1,150.00 | 1,150.00 | 1,140.36 | 19,800 |
| Mar 29, 2024 | 1,188.00 | 1,203.00 | 1,184.00 | 1,188.00 | 1,178.04 | 21,700 |
| Mar 28, 2024 | 17.00 Dividend | |||||
| Mar 28, 2024 | 1,180.00 | 1,196.00 | 1,151.00 | 1,188.00 | 1,178.04 | 51,000 |
| Mar 27, 2024 | 1,210.00 | 1,220.00 | 1,175.00 | 1,196.00 | 1,169.12 | 60,700 |
| Mar 26, 2024 | 1,200.00 | 1,225.00 | 1,199.00 | 1,210.00 | 1,182.81 | 60,900 |
| Mar 25, 2024 | 1,163.00 | 1,209.00 | 1,163.00 | 1,190.00 | 1,163.26 | 58,900 |
| Mar 22, 2024 | 1,140.00 | 1,165.00 | 1,136.00 | 1,163.00 | 1,136.86 | 45,700 |
| Mar 21, 2024 | 1,135.00 | 1,148.00 | 1,127.00 | 1,131.00 | 1,105.58 | 44,200 |
| Mar 19, 2024 | 1,119.00 | 1,128.00 | 1,116.00 | 1,128.00 | 1,102.65 | 33,700 |
| Mar 18, 2024 | 1,119.00 | 1,124.00 | 1,108.00 | 1,118.00 | 1,092.87 | 22,600 |
| Mar 15, 2024 | 1,109.00 | 1,111.00 | 1,100.00 | 1,108.00 | 1,083.10 | 11,900 |
| Mar 14, 2024 | 1,117.00 | 1,117.00 | 1,104.00 | 1,109.00 | 1,084.08 | 7,100 |
| Mar 13, 2024 | 1,115.00 | 1,116.00 | 1,104.00 | 1,109.00 | 1,084.08 | 10,600 |
| Mar 12, 2024 | 1,097.00 | 1,111.00 | 1,086.00 | 1,111.00 | 1,086.03 | 12,900 |
| Mar 11, 2024 | 1,115.00 | 1,115.00 | 1,090.00 | 1,097.00 | 1,072.35 | 27,400 |
| Mar 8, 2024 | 1,089.00 | 1,096.00 | 1,083.00 | 1,096.00 | 1,071.37 | 24,500 |
| Mar 7, 2024 | 1,085.00 | 1,093.00 | 1,082.00 | 1,085.00 | 1,060.61 | 15,000 |
| Mar 6, 2024 | 1,079.00 | 1,101.00 | 1,079.00 | 1,090.00 | 1,065.50 | 15,300 |
| Mar 5, 2024 | 1,085.00 | 1,100.00 | 1,080.00 | 1,098.00 | 1,073.32 | 22,300 |
| Mar 4, 2024 | 1,094.00 | 1,098.00 | 1,083.00 | 1,086.00 | 1,061.59 | 17,400 |
| Mar 1, 2024 | 1,090.00 | 1,110.00 | 1,090.00 | 1,094.00 | 1,069.41 | 20,900 |
| Feb 29, 2024 | 1,087.00 | 1,115.00 | 1,081.00 | 1,095.00 | 1,070.39 | 33,400 |
| Feb 28, 2024 | 1,073.00 | 1,095.00 | 1,069.00 | 1,082.00 | 1,057.68 | 41,400 |
| Feb 27, 2024 | 1,060.00 | 1,064.00 | 1,056.00 | 1,064.00 | 1,040.09 | 17,000 |
| Feb 26, 2024 | 1,070.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,036.18 | 20,500 |
| Feb 22, 2024 | 1,061.00 | 1,061.00 | 1,047.00 | 1,056.00 | 1,032.27 | 15,700 |
| Feb 21, 2024 | 1,057.00 | 1,058.00 | 1,047.00 | 1,053.00 | 1,029.33 | 7,400 |
| Feb 20, 2024 | 1,060.00 | 1,070.00 | 1,050.00 | 1,058.00 | 1,034.22 | 19,800 |
| Feb 19, 2024 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,026.40 | 24,600 |
| Feb 16, 2024 | 1,047.00 | 1,050.00 | 1,039.00 | 1,039.00 | 1,015.65 | 22,800 |
| Feb 15, 2024 | 1,060.00 | 1,060.00 | 1,047.00 | 1,047.00 | 1,023.47 | 29,300 |
| Feb 14, 2024 | 1,069.00 | 1,073.00 | 1,063.00 | 1,063.00 | 1,039.11 | 16,400 |
| Feb 13, 2024 | 1,062.00 | 1,073.00 | 1,062.00 | 1,069.00 | 1,044.97 | 17,200 |
| Feb 9, 2024 | 1,066.00 | 1,070.00 | 1,056.00 | 1,066.00 | 1,042.04 | 13,700 |
| Feb 8, 2024 | 1,058.00 | 1,069.00 | 1,053.00 | 1,058.00 | 1,034.22 | 13,800 |
| Feb 7, 2024 | 1,070.00 | 1,070.00 | 1,053.00 | 1,062.00 | 1,038.13 | 11,300 |
| Feb 6, 2024 | 1,060.00 | 1,072.00 | 1,052.00 | 1,072.00 | 1,047.91 | 22,300 |
| Feb 5, 2024 | 1,059.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,036.18 | 12,600 |
| Feb 2, 2024 | 1,072.00 | 1,075.00 | 1,057.00 | 1,063.00 | 1,039.11 | 15,800 |
| Feb 1, 2024 | 1,072.00 | 1,072.00 | 1,062.00 | 1,067.00 | 1,043.02 | 16,100 |
| Jan 31, 2024 | 1,051.00 | 1,069.00 | 1,051.00 | 1,069.00 | 1,044.97 | 32,900 |
| Jan 30, 2024 | 1,038.00 | 1,055.00 | 1,035.00 | 1,051.00 | 1,027.38 | 31,700 |
| Jan 29, 2024 | 1,049.00 | 1,049.00 | 1,031.00 | 1,031.00 | 1,007.83 | 37,700 |
| Jan 26, 2024 | 1,015.00 | 1,016.00 | 1,012.00 | 1,015.00 | 992.19 | 8,100 |
| Jan 25, 2024 | 1,018.00 | 1,018.00 | 1,011.00 | 1,016.00 | 993.17 | 11,300 |
| Jan 24, 2024 | 1,013.00 | 1,015.00 | 1,009.00 | 1,011.00 | 988.28 | 8,900 |
| Jan 23, 2024 | 1,015.00 | 1,015.00 | 1,009.00 | 1,013.00 | 990.23 | 18,900 |
| Jan 22, 2024 | 1,009.00 | 1,015.00 | 1,008.00 | 1,015.00 | 992.19 | 21,000 |
| Jan 19, 2024 | 1,008.00 | 1,013.00 | 1,005.00 | 1,012.00 | 989.26 | 13,200 |
| Jan 18, 2024 | 1,008.00 | 1,010.00 | 1,007.00 | 1,008.00 | 985.35 | 6,300 |
| Jan 17, 2024 | 1,008.00 | 1,010.00 | 1,007.00 | 1,008.00 | 985.35 | 14,200 |
| Jan 16, 2024 | 1,007.00 | 1,014.00 | 1,007.00 | 1,008.00 | 985.35 | 17,400 |
| Jan 15, 2024 | 1,007.00 | 1,011.00 | 1,007.00 | 1,011.00 | 988.28 | 7,100 |
| Jan 12, 2024 | 1,014.00 | 1,014.00 | 1,007.00 | 1,007.00 | 984.37 | 10,600 |
| Jan 11, 2024 | 1,010.00 | 1,014.00 | 1,010.00 | 1,010.00 | 987.30 | 13,200 |
| Jan 10, 2024 | 1,019.00 | 1,019.00 | 1,006.00 | 1,009.00 | 986.32 | 14,100 |
| Jan 9, 2024 | 1,019.00 | 1,019.00 | 1,005.00 | 1,017.00 | 994.14 | 20,800 |
| Jan 5, 2024 | 1,020.00 | 1,020.00 | 1,004.00 | 1,011.00 | 988.28 | 14,700 |
| Jan 4, 2024 | 999.00 | 1,018.00 | 999.00 | 1,015.00 | 992.19 | 15,700 |
| Dec 29, 2023 | 991.00 | 998.00 | 991.00 | 998.00 | 975.57 | 7,800 |
| Dec 28, 2023 | 990.00 | 996.00 | 988.00 | 996.00 | 973.62 | 10,900 |
| Dec 27, 2023 | 987.00 | 987.00 | 987.00 | 987.00 | 964.82 | 13,500 |
| Dec 26, 2023 | 984.00 | 987.00 | 983.00 | 984.00 | 961.88 | 13,300 |
| Dec 25, 2023 | 986.00 | 987.00 | 983.00 | 984.00 | 961.88 | 13,200 |
| Dec 22, 2023 | 990.00 | 991.00 | 987.00 | 987.00 | 964.82 | 5,900 |
| Dec 21, 2023 | 992.00 | 994.00 | 984.00 | 989.00 | 966.77 | 13,500 |
| Dec 20, 2023 | 994.00 | 994.00 | 988.00 | 992.00 | 969.70 | 10,400 |
| Dec 19, 2023 | 993.00 | 993.00 | 986.00 | 990.00 | 967.75 | 6,200 |
| Dec 18, 2023 | 999.00 | 999.00 | 985.00 | 988.00 | 965.79 | 17,800 |
| Dec 15, 2023 | 988.00 | 990.00 | 985.00 | 988.00 | 965.79 | 8,400 |
| Dec 14, 2023 | 989.00 | 990.00 | 985.00 | 986.00 | 963.84 | 7,200 |
| Dec 13, 2023 | 988.00 | 989.00 | 984.00 | 984.00 | 961.88 | 9,000 |
| Dec 12, 2023 | 986.00 | 989.00 | 986.00 | 988.00 | 965.79 | 8,600 |
| Dec 11, 2023 | 983.00 | 986.00 | 983.00 | 984.00 | 961.88 | 10,200 |
| Dec 8, 2023 | 986.00 | 988.00 | 983.00 | 983.00 | 960.91 | 20,000 |
| Dec 7, 2023 | 992.00 | 992.00 | 986.00 | 986.00 | 963.84 | 9,300 |
| Dec 6, 2023 | 987.00 | 990.00 | 986.00 | 990.00 | 967.75 | 13,500 |
| Dec 5, 2023 | 987.00 | 990.00 | 985.00 | 988.00 | 965.79 | 22,500 |
| Dec 4, 2023 | 990.00 | 991.00 | 986.00 | 987.00 | 964.82 | 26,600 |
| Dec 1, 2023 | 991.00 | 993.00 | 989.00 | 989.00 | 966.77 | 13,800 |
| Nov 30, 2023 | 990.00 | 993.00 | 989.00 | 991.00 | 968.73 | 17,300 |
| Nov 29, 2023 | 990.00 | 993.00 | 989.00 | 990.00 | 967.75 | 31,100 |
| Nov 28, 2023 | 996.00 | 996.00 | 989.00 | 993.00 | 970.68 | 31,500 |
| Nov 27, 2023 | 1,003.00 | 1,003.00 | 992.00 | 993.00 | 970.68 | 28,400 |
| Nov 24, 2023 | 1,000.00 | 1,002.00 | 998.00 | 999.00 | 976.55 | 12,700 |
| Nov 22, 2023 | 997.00 | 1,000.00 | 996.00 | 1,000.00 | 977.53 | 9,000 |
| Nov 21, 2023 | 999.00 | 1,000.00 | 997.00 | 999.00 | 976.55 | 13,100 |
| Nov 20, 2023 | 999.00 | 1,003.00 | 998.00 | 998.00 | 975.57 | 10,300 |
| Nov 17, 2023 | 997.00 | 1,000.00 | 996.00 | 1,000.00 | 977.53 | 10,300 |
| Nov 16, 2023 | 1,001.00 | 1,002.00 | 994.00 | 997.00 | 974.59 | 24,600 |
| Nov 15, 2023 | 1,040.00 | 1,040.00 | 996.00 | 1,000.00 | 977.53 | 39,800 |
| Nov 14, 2023 | 1,035.00 | 1,035.00 | 1,016.00 | 1,028.00 | 1,004.90 | 4,500 |
| Nov 13, 2023 | 1,011.00 | 1,034.00 | 1,006.00 | 1,034.00 | 1,010.76 | 12,600 |
| Nov 10, 2023 | 1,012.00 | 1,013.00 | 1,004.00 | 1,008.00 | 985.35 | 7,400 |
| Nov 9, 2023 | 1,007.00 | 1,008.00 | 1,001.00 | 1,008.00 | 985.35 | 4,600 |
| Nov 8, 2023 | 1,013.00 | 1,013.00 | 1,001.00 | 1,001.00 | 978.50 | 5,600 |
| Nov 7, 2023 | 1,007.00 | 1,014.00 | 1,005.00 | 1,005.00 | 982.41 | 6,100 |
| Nov 6, 2023 | 1,021.00 | 1,021.00 | 1,004.00 | 1,007.00 | 984.37 | 6,700 |
| Nov 2, 2023 | 1,002.00 | 1,004.00 | 1,000.00 | 1,004.00 | 981.44 | 11,800 |
| Nov 1, 2023 | 1,003.00 | 1,007.00 | 1,002.00 | 1,002.00 | 979.48 | 3,800 |
| Oct 31, 2023 | 1,006.00 | 1,006.00 | 998.00 | 1,006.00 | 983.39 | 8,400 |
| Oct 30, 2023 | 1,007.00 | 1,013.00 | 1,000.00 | 1,013.00 | 990.23 | 2,300 |
| Oct 27, 2023 | 1,002.00 | 1,009.00 | 999.00 | 1,007.00 | 984.37 | 13,500 |
| Oct 26, 2023 | 1,007.00 | 1,007.00 | 1,003.00 | 1,004.00 | 981.44 | 4,200 |
| Oct 25, 2023 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 987.30 | 5,100 |
Related Tickers
6507.T Sinfonia Technology Co.,Ltd.
5,010.00
-0.60%
300784.SZ NINGBO LIAN TECH C
64.50
-1.53%
301070.SZ Kale Environment Technology (Shanghai) Co., Ltd.
53.19
+2.82%
7317.T Matsuya R&D Co.,Ltd
698.00
-1.27%
6364.T Hokuetsu Industries Co., Ltd.
1,787.00
-1.54%
6237.T Iwaki Co., Ltd.
2,776.00
-0.86%
688531.SS Wuxi Unicomp Technology Co., Ltd.
55.25
+3.43%
6469.T Hoden Seimitsu Kako Kenkyusho Co., Ltd.
893.00
-1.54%
6166.T Nakamura Choukou Co., Ltd.
439.00
-1.13%
301369.SZ PowerTECH Co., Ltd.
67.49
+3.83%