Tokyo - Delayed Quote JPY
Media Links Co.,Ltd. (6659.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 | 89.00 | 94.00 | 89.00 | 91.00 | 91.00 | 1,357,200 |
| Oct 18, 2024 | 89.00 | 91.00 | 87.00 | 88.00 | 88.00 | 1,010,900 |
| Oct 17, 2024 | 91.00 | 92.00 | 87.00 | 89.00 | 89.00 | 1,800,400 |
| Oct 16, 2024 | 97.00 | 103.00 | 91.00 | 91.00 | 91.00 | 4,898,000 |
| Oct 15, 2024 | 86.00 | 110.00 | 86.00 | 98.00 | 98.00 | 12,012,200 |
| Oct 11, 2024 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | 1,226,900 |
| Oct 10, 2024 | 90.00 | 92.00 | 87.00 | 88.00 | 88.00 | 1,165,200 |
| Oct 9, 2024 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | 715,000 |
| Oct 8, 2024 | 94.00 | 95.00 | 92.00 | 92.00 | 92.00 | 697,800 |
| Oct 7, 2024 | 95.00 | 99.00 | 93.00 | 95.00 | 95.00 | 970,100 |
| Oct 4, 2024 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | 584,800 |
| Oct 3, 2024 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | 728,600 |
| Oct 2, 2024 | 94.00 | 94.00 | 91.00 | 93.00 | 93.00 | 908,200 |
| Oct 1, 2024 | 93.00 | 97.00 | 93.00 | 96.00 | 96.00 | 550,000 |
| Sep 30, 2024 | 92.00 | 96.00 | 92.00 | 93.00 | 93.00 | 843,400 |
| Sep 27, 2024 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | 490,200 |
| Sep 26, 2024 | 94.00 | 97.00 | 93.00 | 96.00 | 96.00 | 816,000 |
| Sep 25, 2024 | 95.00 | 97.00 | 92.00 | 94.00 | 94.00 | 803,200 |
| Sep 24, 2024 | 95.00 | 102.00 | 95.00 | 95.00 | 95.00 | 1,308,700 |
| Sep 20, 2024 | 98.00 | 98.00 | 94.00 | 95.00 | 95.00 | 719,700 |
| Sep 19, 2024 | 95.00 | 98.00 | 94.00 | 98.00 | 98.00 | 722,600 |
| Sep 18, 2024 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | 991,500 |
| Sep 17, 2024 | 94.00 | 96.00 | 89.00 | 92.00 | 92.00 | 1,862,400 |
| Sep 13, 2024 | 98.00 | 100.00 | 93.00 | 94.00 | 94.00 | 2,099,300 |
| Sep 12, 2024 | 99.00 | 101.00 | 97.00 | 100.00 | 100.00 | 1,255,300 |
| Sep 11, 2024 | 99.00 | 102.00 | 96.00 | 97.00 | 97.00 | 1,798,200 |
| Sep 10, 2024 | 103.00 | 103.00 | 99.00 | 100.00 | 100.00 | 1,194,400 |
| Sep 9, 2024 | 98.00 | 103.00 | 96.00 | 102.00 | 102.00 | 1,968,400 |
| Sep 6, 2024 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | 1,768,200 |
| Sep 5, 2024 | 105.00 | 109.00 | 104.00 | 104.00 | 104.00 | 1,784,100 |
| Sep 4, 2024 | 105.00 | 108.00 | 103.00 | 108.00 | 108.00 | 2,651,100 |
| Sep 3, 2024 | 119.00 | 119.00 | 109.00 | 110.00 | 110.00 | 4,672,500 |
| Sep 2, 2024 | 121.00 | 139.00 | 120.00 | 122.00 | 122.00 | 10,361,200 |
| Aug 30, 2024 | 109.00 | 146.00 | 108.00 | 126.00 | 126.00 | 26,902,000 |
| Aug 29, 2024 | 106.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1,448,800 |
| Aug 28, 2024 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | 1,380,100 |
| Aug 27, 2024 | 112.00 | 113.00 | 106.00 | 107.00 | 107.00 | 2,604,600 |
| Aug 26, 2024 | 111.00 | 116.00 | 107.00 | 113.00 | 113.00 | 3,088,800 |
| Aug 23, 2024 | 104.00 | 109.00 | 101.00 | 109.00 | 109.00 | 2,753,100 |
| Aug 22, 2024 | 103.00 | 108.00 | 101.00 | 103.00 | 103.00 | 3,189,000 |
| Aug 21, 2024 | 110.00 | 110.00 | 103.00 | 105.00 | 105.00 | 3,195,100 |
| Aug 20, 2024 | 112.00 | 117.00 | 110.00 | 110.00 | 110.00 | 2,907,800 |
| Aug 19, 2024 | 114.00 | 118.00 | 110.00 | 111.00 | 111.00 | 3,013,800 |
| Aug 16, 2024 | 112.00 | 118.00 | 111.00 | 114.00 | 114.00 | 2,377,100 |
| Aug 15, 2024 | 111.00 | 118.00 | 110.00 | 111.00 | 111.00 | 2,768,700 |
| Aug 14, 2024 | 118.00 | 121.00 | 111.00 | 114.00 | 114.00 | 3,137,300 |
| Aug 13, 2024 | 119.00 | 123.00 | 117.00 | 119.00 | 119.00 | 2,252,500 |
| Aug 9, 2024 | 121.00 | 125.00 | 114.00 | 118.00 | 118.00 | 2,749,500 |
| Aug 8, 2024 | 125.00 | 129.00 | 118.00 | 119.00 | 119.00 | 3,457,600 |
| Aug 7, 2024 | 126.00 | 145.00 | 125.00 | 129.00 | 129.00 | 8,775,300 |
| Aug 6, 2024 | 110.00 | 125.00 | 110.00 | 125.00 | 125.00 | 4,103,200 |
| Aug 5, 2024 | 120.00 | 128.00 | 95.00 | 95.00 | 95.00 | 11,482,200 |
| Aug 2, 2024 | 147.00 | 151.00 | 137.00 | 140.00 | 140.00 | 4,731,300 |
| Aug 1, 2024 | 157.00 | 157.00 | 142.00 | 155.00 | 155.00 | 4,504,000 |
| Jul 31, 2024 | 160.00 | 171.00 | 154.00 | 157.00 | 157.00 | 5,884,400 |
| Jul 30, 2024 | 163.00 | 166.00 | 141.00 | 163.00 | 163.00 | 10,185,400 |
| Jul 29, 2024 | 191.00 | 205.00 | 158.00 | 166.00 | 166.00 | 10,273,600 |
| Jul 26, 2024 | 186.00 | 217.00 | 166.00 | 189.00 | 189.00 | 16,509,700 |
| Jul 25, 2024 | 235.00 | 238.00 | 202.00 | 212.00 | 212.00 | 4,966,000 |
| Jul 24, 2024 | 232.00 | 252.00 | 229.00 | 243.00 | 243.00 | 4,952,200 |
| Jul 23, 2024 | 228.00 | 237.00 | 221.00 | 227.00 | 227.00 | 2,190,400 |
| Jul 22, 2024 | 249.00 | 249.00 | 221.00 | 232.00 | 232.00 | 4,289,100 |
| Jul 19, 2024 | 250.00 | 257.00 | 240.00 | 254.00 | 254.00 | 3,074,300 |
| Jul 18, 2024 | 256.00 | 265.00 | 250.00 | 251.00 | 251.00 | 3,282,400 |
| Jul 17, 2024 | 242.00 | 260.00 | 237.00 | 259.00 | 259.00 | 5,648,500 |
| Jul 16, 2024 | 230.00 | 245.00 | 224.00 | 243.00 | 243.00 | 4,916,500 |
| Jul 12, 2024 | 217.00 | 233.00 | 212.00 | 230.00 | 230.00 | 5,376,800 |
| Jul 11, 2024 | 220.00 | 239.00 | 213.00 | 221.00 | 221.00 | 11,217,400 |
| Jul 10, 2024 | 216.00 | 221.00 | 204.00 | 217.00 | 217.00 | 4,399,000 |
| Jul 9, 2024 | 215.00 | 227.00 | 210.00 | 217.00 | 217.00 | 3,471,400 |
| Jul 8, 2024 | 230.00 | 230.00 | 203.00 | 218.00 | 218.00 | 8,489,500 |
| Jul 5, 2024 | 244.00 | 247.00 | 230.00 | 233.00 | 233.00 | 3,185,900 |
| Jul 4, 2024 | 261.00 | 261.00 | 228.00 | 243.00 | 243.00 | 4,851,000 |
| Jul 3, 2024 | 262.00 | 269.00 | 255.00 | 257.00 | 257.00 | 4,341,900 |
| Jul 2, 2024 | 261.00 | 272.00 | 253.00 | 261.00 | 261.00 | 7,075,100 |
| Jul 1, 2024 | 253.00 | 274.00 | 251.00 | 265.00 | 265.00 | 6,331,300 |
| Jun 28, 2024 | 250.00 | 258.00 | 246.00 | 255.00 | 255.00 | 3,124,700 |
| Jun 27, 2024 | 259.00 | 275.00 | 247.00 | 252.00 | 252.00 | 7,244,600 |
| Jun 26, 2024 | 272.00 | 279.00 | 260.00 | 261.00 | 261.00 | 4,599,900 |
| Jun 25, 2024 | 247.00 | 270.00 | 241.00 | 268.00 | 268.00 | 7,400,300 |
| Jun 24, 2024 | 264.00 | 269.00 | 251.00 | 251.00 | 251.00 | 7,688,500 |
| Jun 21, 2024 | 286.00 | 304.00 | 271.00 | 271.00 | 271.00 | 18,511,500 |
| Jun 20, 2024 | 251.00 | 287.00 | 247.00 | 287.00 | 287.00 | 16,029,400 |
| Jun 19, 2024 | 269.00 | 275.00 | 247.00 | 252.00 | 252.00 | 13,031,000 |
| Jun 18, 2024 | 234.00 | 273.00 | 227.00 | 253.00 | 253.00 | 19,634,600 |
| Jun 17, 2024 | 277.00 | 293.00 | 238.00 | 245.00 | 245.00 | 26,397,900 |
| Jun 14, 2024 | 202.00 | 223.00 | 193.00 | 223.00 | 223.00 | 15,021,400 |
| Jun 13, 2024 | 186.00 | 191.00 | 173.00 | 173.00 | 173.00 | 8,354,700 |
| Jun 12, 2024 | 176.00 | 203.00 | 175.00 | 188.00 | 188.00 | 26,962,700 |
| Jun 11, 2024 | 175.00 | 195.00 | 170.00 | 176.00 | 176.00 | 24,610,500 |
| Jun 10, 2024 | 140.00 | 168.00 | 139.00 | 168.00 | 168.00 | 12,013,400 |
| Jun 7, 2024 | 143.00 | 148.00 | 140.00 | 141.00 | 141.00 | 2,975,700 |
| Jun 6, 2024 | 153.00 | 157.00 | 143.00 | 146.00 | 146.00 | 5,507,800 |
| Jun 5, 2024 | 143.00 | 155.00 | 138.00 | 153.00 | 153.00 | 7,350,100 |
| Jun 4, 2024 | 136.00 | 145.00 | 136.00 | 145.00 | 145.00 | 4,102,100 |
| Jun 3, 2024 | 130.00 | 139.00 | 129.00 | 138.00 | 138.00 | 3,133,100 |
| May 31, 2024 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 3,120,000 |
| May 30, 2024 | 142.00 | 151.00 | 136.00 | 138.00 | 138.00 | 7,868,900 |
| May 29, 2024 | 146.00 | 146.00 | 137.00 | 139.00 | 139.00 | 5,065,400 |
| May 28, 2024 | 134.00 | 142.00 | 134.00 | 142.00 | 142.00 | 5,293,200 |
| May 27, 2024 | 126.00 | 137.00 | 124.00 | 136.00 | 136.00 | 5,261,300 |
| May 24, 2024 | 129.00 | 136.00 | 126.00 | 129.00 | 129.00 | 3,368,900 |
| May 23, 2024 | 140.00 | 141.00 | 128.00 | 133.00 | 133.00 | 6,805,200 |
| May 22, 2024 | 142.00 | 152.00 | 140.00 | 143.00 | 143.00 | 5,164,100 |
| May 21, 2024 | 154.00 | 158.00 | 143.00 | 144.00 | 144.00 | 8,097,700 |
| May 20, 2024 | 148.00 | 171.00 | 145.00 | 153.00 | 153.00 | 21,265,200 |
| May 17, 2024 | 168.00 | 168.00 | 139.00 | 147.00 | 147.00 | 16,878,700 |
| May 16, 2024 | 138.00 | 174.00 | 135.00 | 158.00 | 158.00 | 41,021,500 |
| May 15, 2024 | 128.00 | 150.00 | 125.00 | 134.00 | 134.00 | 26,637,800 |
| May 14, 2024 | 108.00 | 137.00 | 106.00 | 126.00 | 126.00 | 25,035,400 |
| May 13, 2024 | 110.00 | 120.00 | 104.00 | 108.00 | 108.00 | 8,684,400 |
| May 10, 2024 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 1,257,900 |
| May 9, 2024 | 98.00 | 104.00 | 95.00 | 103.00 | 103.00 | 2,778,400 |
| May 8, 2024 | 99.00 | 99.00 | 96.00 | 98.00 | 98.00 | 1,874,800 |
| May 7, 2024 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | 1,469,800 |
| May 2, 2024 | 101.00 | 102.00 | 99.00 | 102.00 | 102.00 | 1,877,500 |
| May 1, 2024 | 103.00 | 109.00 | 101.00 | 101.00 | 101.00 | 3,149,900 |
| Apr 30, 2024 | 105.00 | 113.00 | 100.00 | 103.00 | 103.00 | 7,022,700 |
| Apr 26, 2024 | 95.00 | 104.00 | 94.00 | 100.00 | 100.00 | 4,531,400 |
| Apr 25, 2024 | 104.00 | 105.00 | 98.00 | 99.00 | 99.00 | 4,775,300 |
| Apr 24, 2024 | 110.00 | 114.00 | 104.00 | 106.00 | 106.00 | 8,929,500 |
| Apr 23, 2024 | 103.00 | 112.00 | 99.00 | 112.00 | 112.00 | 9,841,200 |
| Apr 22, 2024 | 94.00 | 104.00 | 90.00 | 103.00 | 103.00 | 7,196,200 |
| Apr 19, 2024 | 98.00 | 98.00 | 91.00 | 93.00 | 93.00 | 6,865,400 |
| Apr 18, 2024 | 108.00 | 111.00 | 99.00 | 100.00 | 100.00 | 6,975,000 |
| Apr 17, 2024 | 104.00 | 109.00 | 101.00 | 104.00 | 104.00 | 5,662,300 |
| Apr 16, 2024 | 105.00 | 112.00 | 99.00 | 107.00 | 107.00 | 6,670,400 |
| Apr 15, 2024 | 109.00 | 118.00 | 104.00 | 107.00 | 107.00 | 9,826,600 |
| Apr 12, 2024 | 131.00 | 142.00 | 117.00 | 117.00 | 117.00 | 26,151,500 |
| Apr 11, 2024 | 119.00 | 134.00 | 112.00 | 126.00 | 126.00 | 25,009,000 |
| Apr 10, 2024 | 94.00 | 124.00 | 92.00 | 124.00 | 124.00 | 29,330,800 |
| Apr 9, 2024 | 100.00 | 105.00 | 90.00 | 94.00 | 94.00 | 8,531,600 |
| Apr 8, 2024 | 91.00 | 107.00 | 86.00 | 100.00 | 100.00 | 9,709,100 |
| Apr 5, 2024 | 85.00 | 94.00 | 83.00 | 88.00 | 88.00 | 13,566,800 |
| Apr 4, 2024 | 81.00 | 83.00 | 77.00 | 78.00 | 78.00 | 2,295,900 |
| Apr 3, 2024 | 75.00 | 86.00 | 74.00 | 83.00 | 83.00 | 5,819,800 |
| Apr 2, 2024 | 87.00 | 87.00 | 76.00 | 77.00 | 77.00 | 4,700,500 |
| Apr 1, 2024 | 93.00 | 93.00 | 87.00 | 87.00 | 87.00 | 2,233,200 |
| Mar 29, 2024 | 90.00 | 92.00 | 87.00 | 90.00 | 90.00 | 2,116,300 |
| Mar 28, 2024 | 89.00 | 92.00 | 87.00 | 90.00 | 90.00 | 4,320,400 |
| Mar 27, 2024 | 103.00 | 104.00 | 92.00 | 93.00 | 93.00 | 6,249,600 |
| Mar 26, 2024 | 97.00 | 110.00 | 92.00 | 94.00 | 94.00 | 29,178,200 |
| Mar 25, 2024 | 90.00 | 94.00 | 86.00 | 87.00 | 87.00 | 2,957,200 |
| Mar 22, 2024 | 100.00 | 100.00 | 90.00 | 92.00 | 92.00 | 3,248,900 |
| Mar 21, 2024 | 103.00 | 105.00 | 95.00 | 97.00 | 97.00 | 6,444,500 |
| Mar 19, 2024 | 97.00 | 110.00 | 93.00 | 95.00 | 95.00 | 16,965,100 |
| Mar 18, 2024 | 82.00 | 102.00 | 79.00 | 92.00 | 92.00 | 19,726,500 |
| Mar 15, 2024 | 84.00 | 87.00 | 74.00 | 75.00 | 75.00 | 4,276,400 |
| Mar 14, 2024 | 68.00 | 90.00 | 68.00 | 81.00 | 81.00 | 17,394,300 |
| Mar 13, 2024 | 70.00 | 71.00 | 67.00 | 67.00 | 67.00 | 1,432,400 |
| Mar 12, 2024 | 69.00 | 73.00 | 66.00 | 70.00 | 70.00 | 2,088,600 |
| Mar 11, 2024 | 66.00 | 77.00 | 64.00 | 71.00 | 71.00 | 5,347,500 |
| Mar 8, 2024 | 74.00 | 74.00 | 67.00 | 67.00 | 67.00 | 3,617,400 |
| Mar 7, 2024 | 74.00 | 88.00 | 73.00 | 75.00 | 75.00 | 7,174,600 |
| Mar 6, 2024 | 91.00 | 93.00 | 77.00 | 77.00 | 77.00 | 9,121,500 |
| Mar 5, 2024 | 98.00 | 104.00 | 90.00 | 100.00 | 100.00 | 9,858,700 |
| Mar 4, 2024 | 115.00 | 119.00 | 99.00 | 106.00 | 106.00 | 13,652,500 |
| Mar 1, 2024 | 150.00 | 151.00 | 88.00 | 98.00 | 98.00 | 44,304,700 |
| Feb 29, 2024 | 93.00 | 120.00 | 93.00 | 120.00 | 120.00 | 29,644,900 |
| Feb 28, 2024 | 61.00 | 90.00 | 59.00 | 90.00 | 90.00 | 40,069,600 |
| Feb 27, 2024 | 60.00 | 69.00 | 58.00 | 60.00 | 60.00 | 8,912,900 |
| Feb 26, 2024 | 58.00 | 62.00 | 51.00 | 55.00 | 55.00 | 9,018,000 |
| Feb 22, 2024 | 60.00 | 77.00 | 56.00 | 59.00 | 59.00 | 20,053,500 |
| Feb 21, 2024 | 41.00 | 68.00 | 39.00 | 68.00 | 68.00 | 12,205,400 |
| Feb 20, 2024 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | 854,400 |
| Feb 19, 2024 | 38.00 | 41.00 | 38.00 | 38.00 | 38.00 | 1,898,200 |
| Feb 16, 2024 | 38.00 | 42.00 | 36.00 | 37.00 | 37.00 | 4,942,600 |
| Feb 15, 2024 | 32.00 | 33.00 | 29.00 | 31.00 | 31.00 | 992,200 |
| Feb 14, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 338,600 |
| Feb 13, 2024 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | 801,100 |
| Feb 9, 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 530,400 |
| Feb 8, 2024 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 109,800 |
| Feb 7, 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 212,700 |
| Feb 6, 2024 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | 414,500 |
| Feb 5, 2024 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 212,800 |
| Feb 2, 2024 | 35.00 | 37.00 | 35.00 | 36.00 | 36.00 | 387,300 |
| Feb 1, 2024 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | 582,300 |
| Jan 31, 2024 | 38.00 | 38.00 | 35.00 | 37.00 | 37.00 | 1,120,900 |
| Jan 30, 2024 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | 431,800 |
| Jan 29, 2024 | 39.00 | 41.00 | 38.00 | 38.00 | 38.00 | 895,200 |
| Jan 26, 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 939,600 |
| Jan 25, 2024 | 41.00 | 42.00 | 39.00 | 42.00 | 42.00 | 978,300 |
| Jan 24, 2024 | 39.00 | 41.00 | 38.00 | 41.00 | 41.00 | 490,300 |
| Jan 23, 2024 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | 363,000 |
| Jan 22, 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 209,100 |
| Jan 19, 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 268,900 |
| Jan 18, 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 81,300 |
| Jan 17, 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 211,900 |
| Jan 16, 2024 | 40.00 | 41.00 | 38.00 | 38.00 | 38.00 | 228,600 |
| Jan 15, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 95,400 |
| Jan 12, 2024 | 39.00 | 42.00 | 39.00 | 41.00 | 41.00 | 352,700 |
| Jan 11, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 112,700 |
| Jan 10, 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 167,500 |
| Jan 9, 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 296,000 |
| Jan 5, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 148,700 |
| Jan 4, 2024 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 259,700 |
| Dec 29, 2023 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 251,900 |
| Dec 28, 2023 | 37.00 | 39.00 | 36.00 | 37.00 | 37.00 | 382,700 |
| Dec 27, 2023 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 291,700 |
| Dec 26, 2023 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 644,100 |
| Dec 25, 2023 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | 556,400 |
| Dec 22, 2023 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | 282,400 |
| Dec 21, 2023 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | 412,300 |
| Dec 20, 2023 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 151,000 |
| Dec 19, 2023 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 104,400 |
| Dec 18, 2023 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | 159,700 |
| Dec 15, 2023 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 65,000 |
| Dec 14, 2023 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 269,500 |
| Dec 13, 2023 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 80,200 |
| Dec 12, 2023 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | 227,700 |
| Dec 11, 2023 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | 116,100 |
| Dec 8, 2023 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 192,000 |
| Dec 7, 2023 | 43.00 | 43.00 | 40.00 | 41.00 | 41.00 | 487,600 |
| Dec 6, 2023 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | 312,400 |
| Dec 5, 2023 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 101,700 |
| Dec 4, 2023 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | 338,500 |
| Dec 1, 2023 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 127,500 |
| Nov 30, 2023 | 42.00 | 44.00 | 41.00 | 42.00 | 42.00 | 310,500 |
| Nov 29, 2023 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 288,300 |
| Nov 28, 2023 | 44.00 | 46.00 | 43.00 | 43.00 | 43.00 | 452,200 |
| Nov 27, 2023 | 45.00 | 47.00 | 43.00 | 45.00 | 45.00 | 1,029,700 |
| Nov 24, 2023 | 42.00 | 46.00 | 41.00 | 44.00 | 44.00 | 1,229,100 |
| Nov 22, 2023 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | 221,000 |
| Nov 21, 2023 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 223,100 |
| Nov 20, 2023 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 514,600 |
| Nov 17, 2023 | 38.00 | 41.00 | 37.00 | 40.00 | 40.00 | 912,600 |
| Nov 16, 2023 | 43.00 | 43.00 | 37.00 | 38.00 | 38.00 | 2,499,200 |
| Nov 15, 2023 | 38.00 | 48.00 | 38.00 | 41.00 | 41.00 | 4,626,600 |
| Nov 14, 2023 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | 227,500 |
| Nov 13, 2023 | 40.00 | 41.00 | 38.00 | 38.00 | 38.00 | 277,000 |
| Nov 10, 2023 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 123,000 |
| Nov 9, 2023 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 127,700 |
| Nov 8, 2023 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | 291,600 |
| Nov 7, 2023 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 70,700 |
| Nov 6, 2023 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 340,900 |
| Nov 2, 2023 | 37.00 | 40.00 | 36.00 | 38.00 | 38.00 | 420,500 |
| Nov 1, 2023 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 231,800 |
| Oct 31, 2023 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | 289,400 |
| Oct 30, 2023 | 39.00 | 39.00 | 35.00 | 38.00 | 38.00 | 1,251,300 |
| Oct 27, 2023 | 44.00 | 45.00 | 39.00 | 39.00 | 39.00 | 1,595,100 |
| Oct 26, 2023 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | 195,000 |
| Oct 25, 2023 | 37.00 | 39.00 | 36.00 | 39.00 | 39.00 | 390,700 |
| Oct 24, 2023 | 37.00 | 38.00 | 34.00 | 36.00 | 36.00 | 578,800 |
| Oct 23, 2023 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | 402,600 |
Related Tickers
5582.T GRID Inc.
3,695.00
+2.07%
5591.T AVILEN Inc.
997.00
+2.36%
5240.T monoAI technology Co.,Ltd.
455.00
+2.48%
5129.T FIXER Inc.
997.00
+6.29%
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%