Tokyo - Delayed Quote JPY
Fujitsu Limited (6702.T)
At close: 2:53 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 18, 2024 | 3,093.00 | 3,110.00 | 3,082.00 | 3,096.00 | 3,096.00 | 2,080,000 |
| Oct 16, 2024 | 3,100.00 | 3,134.00 | 3,087.00 | 3,100.00 | 3,100.00 | 4,841,000 |
| Oct 15, 2024 | 3,151.00 | 3,160.00 | 3,106.00 | 3,134.00 | 3,134.00 | 6,906,400 |
| Oct 11, 2024 | 3,122.00 | 3,161.00 | 3,104.00 | 3,126.00 | 3,126.00 | 5,351,900 |
| Oct 10, 2024 | 3,181.00 | 3,189.00 | 3,143.00 | 3,156.00 | 3,156.00 | 5,439,700 |
| Oct 9, 2024 | 3,130.00 | 3,173.00 | 3,115.00 | 3,152.00 | 3,152.00 | 6,021,200 |
| Oct 8, 2024 | 3,029.00 | 3,137.00 | 3,028.00 | 3,082.00 | 3,082.00 | 7,953,700 |
| Oct 7, 2024 | 3,049.00 | 3,074.00 | 3,003.00 | 3,025.00 | 3,025.00 | 6,932,100 |
| Oct 4, 2024 | 2,993.00 | 3,040.00 | 2,989.50 | 2,999.00 | 2,999.00 | 4,804,400 |
| Oct 3, 2024 | 3,050.00 | 3,054.00 | 2,979.00 | 3,008.00 | 3,008.00 | 4,912,600 |
| Oct 2, 2024 | 2,972.00 | 3,054.00 | 2,964.00 | 2,969.00 | 2,969.00 | 8,221,800 |
| Oct 1, 2024 | 2,955.00 | 3,059.00 | 2,939.00 | 3,042.00 | 3,042.00 | 6,367,300 |
| Sep 30, 2024 | 2,914.00 | 2,959.50 | 2,905.00 | 2,935.50 | 2,935.50 | 6,963,500 |
| Sep 27, 2024 | 14.00 Dividend | |||||
| Sep 27, 2024 | 2,965.50 | 3,024.00 | 2,950.50 | 3,024.00 | 3,024.00 | 7,852,300 |
| Sep 26, 2024 | 2,886.00 | 2,947.50 | 2,879.00 | 2,929.50 | 2,915.50 | 6,273,700 |
| Sep 25, 2024 | 2,905.00 | 2,934.00 | 2,849.00 | 2,850.50 | 2,836.88 | 4,453,000 |
| Sep 24, 2024 | 2,910.00 | 2,988.00 | 2,892.00 | 2,937.00 | 2,922.96 | 4,700,800 |
| Sep 20, 2024 | 2,938.50 | 2,958.00 | 2,902.00 | 2,902.50 | 2,888.63 | 7,667,800 |
| Sep 19, 2024 | 2,928.50 | 2,966.00 | 2,912.00 | 2,922.50 | 2,908.53 | 5,089,800 |
| Sep 18, 2024 | 2,949.50 | 2,969.50 | 2,848.00 | 2,886.00 | 2,872.21 | 7,461,100 |
| Sep 17, 2024 | 2,875.50 | 2,939.50 | 2,847.50 | 2,931.50 | 2,917.49 | 9,297,700 |
| Sep 13, 2024 | 2,905.50 | 2,908.50 | 2,853.50 | 2,863.50 | 2,849.82 | 5,923,800 |
| Sep 12, 2024 | 2,900.00 | 2,938.00 | 2,879.00 | 2,925.50 | 2,911.52 | 7,585,700 |
| Sep 11, 2024 | 2,880.00 | 2,919.00 | 2,786.50 | 2,802.00 | 2,788.61 | 9,840,600 |
| Sep 10, 2024 | 2,800.00 | 2,827.00 | 2,765.50 | 2,788.00 | 2,774.68 | 5,840,200 |
| Sep 9, 2024 | 2,727.00 | 2,816.00 | 2,704.50 | 2,816.00 | 2,802.54 | 5,311,900 |
| Sep 6, 2024 | 2,827.00 | 2,898.00 | 2,776.50 | 2,787.00 | 2,773.68 | 7,259,000 |
| Sep 5, 2024 | 2,759.00 | 2,842.00 | 2,745.00 | 2,818.00 | 2,804.53 | 7,362,600 |
| Sep 4, 2024 | 2,762.00 | 2,788.00 | 2,739.50 | 2,769.50 | 2,756.26 | 8,313,500 |
| Sep 3, 2024 | 2,750.00 | 2,871.00 | 2,747.00 | 2,847.00 | 2,833.39 | 8,120,100 |
| Sep 2, 2024 | 2,707.00 | 2,756.50 | 2,698.00 | 2,754.50 | 2,741.34 | 4,653,900 |
| Aug 30, 2024 | 2,665.00 | 2,693.50 | 2,636.50 | 2,677.50 | 2,664.70 | 15,241,100 |
| Aug 29, 2024 | 2,590.00 | 2,630.00 | 2,574.00 | 2,620.50 | 2,607.98 | 5,068,600 |
| Aug 28, 2024 | 2,542.00 | 2,590.00 | 2,512.50 | 2,590.00 | 2,577.62 | 4,021,600 |
| Aug 27, 2024 | 2,525.00 | 2,580.00 | 2,514.50 | 2,548.00 | 2,535.82 | 3,391,400 |
| Aug 26, 2024 | 2,518.00 | 2,544.50 | 2,502.50 | 2,539.00 | 2,526.87 | 3,360,700 |
| Aug 23, 2024 | 2,506.50 | 2,564.00 | 2,488.00 | 2,564.00 | 2,551.75 | 5,187,500 |
| Aug 22, 2024 | 2,529.50 | 2,554.00 | 2,507.50 | 2,525.00 | 2,512.93 | 4,008,500 |
| Aug 21, 2024 | 2,543.50 | 2,559.00 | 2,526.50 | 2,537.00 | 2,524.88 | 3,052,300 |
| Aug 20, 2024 | 2,500.00 | 2,565.00 | 2,489.00 | 2,551.50 | 2,539.31 | 3,989,700 |
| Aug 19, 2024 | 2,490.00 | 2,518.50 | 2,451.00 | 2,468.50 | 2,456.70 | 3,672,700 |
| Aug 16, 2024 | 2,503.50 | 2,544.50 | 2,485.50 | 2,532.50 | 2,520.40 | 4,745,600 |
| Aug 15, 2024 | 2,461.00 | 2,491.50 | 2,443.00 | 2,453.50 | 2,441.77 | 4,843,900 |
| Aug 14, 2024 | 2,505.00 | 2,513.00 | 2,465.00 | 2,484.50 | 2,472.63 | 4,900,000 |
| Aug 13, 2024 | 2,450.00 | 2,497.00 | 2,430.00 | 2,494.50 | 2,482.58 | 6,411,900 |
| Aug 9, 2024 | 2,426.00 | 2,489.00 | 2,372.00 | 2,418.00 | 2,406.44 | 7,328,800 |
| Aug 8, 2024 | 2,401.00 | 2,454.00 | 2,353.50 | 2,362.00 | 2,350.71 | 7,658,100 |
| Aug 7, 2024 | 2,381.50 | 2,586.50 | 2,368.00 | 2,495.50 | 2,483.57 | 12,709,300 |
| Aug 6, 2024 | 2,367.50 | 2,447.50 | 2,322.50 | 2,447.50 | 2,435.80 | 10,819,500 |
| Aug 5, 2024 | 2,350.50 | 2,386.50 | 2,136.50 | 2,167.50 | 2,157.14 | 9,743,200 |
| Aug 2, 2024 | 2,520.00 | 2,535.00 | 2,392.50 | 2,400.50 | 2,389.03 | 10,941,600 |
| Aug 1, 2024 | 2,682.50 | 2,682.50 | 2,592.00 | 2,602.50 | 2,590.06 | 6,853,800 |
| Jul 31, 2024 | 2,660.00 | 2,734.00 | 2,644.00 | 2,732.50 | 2,719.44 | 6,383,700 |
| Jul 30, 2024 | 2,700.00 | 2,704.00 | 2,650.50 | 2,662.50 | 2,649.78 | 5,847,600 |
| Jul 29, 2024 | 2,737.00 | 2,769.00 | 2,689.50 | 2,745.00 | 2,731.88 | 8,294,500 |
| Jul 26, 2024 | 2,678.00 | 2,722.50 | 2,597.00 | 2,700.00 | 2,687.10 | 15,429,200 |
| Jul 25, 2024 | 2,468.00 | 2,486.00 | 2,419.00 | 2,435.50 | 2,423.86 | 6,551,100 |
| Jul 24, 2024 | 2,583.00 | 2,587.50 | 2,544.50 | 2,552.50 | 2,540.30 | 5,699,800 |
| Jul 23, 2024 | 2,632.50 | 2,634.50 | 2,595.50 | 2,599.00 | 2,586.58 | 3,141,700 |
| Jul 22, 2024 | 2,650.00 | 2,658.00 | 2,601.50 | 2,626.50 | 2,613.95 | 3,006,800 |
| Jul 19, 2024 | 2,627.00 | 2,672.00 | 2,619.50 | 2,646.00 | 2,633.35 | 4,700,500 |
| Jul 18, 2024 | 2,631.00 | 2,664.50 | 2,626.00 | 2,640.00 | 2,627.38 | 4,294,500 |
| Jul 17, 2024 | 2,665.50 | 2,675.00 | 2,648.00 | 2,650.50 | 2,637.83 | 5,074,200 |
| Jul 16, 2024 | 2,620.00 | 2,666.00 | 2,615.00 | 2,658.00 | 2,645.30 | 3,984,000 |
| Jul 12, 2024 | 2,617.50 | 2,640.50 | 2,590.00 | 2,591.00 | 2,578.62 | 4,490,200 |
| Jul 11, 2024 | 2,680.50 | 2,705.50 | 2,646.50 | 2,667.50 | 2,654.75 | 5,393,900 |
| Jul 10, 2024 | 2,634.00 | 2,665.50 | 2,617.00 | 2,658.00 | 2,645.30 | 5,397,800 |
| Jul 9, 2024 | 2,638.00 | 2,666.50 | 2,613.00 | 2,647.50 | 2,634.85 | 4,016,700 |
| Jul 8, 2024 | 2,623.00 | 2,641.00 | 2,610.50 | 2,628.00 | 2,615.44 | 3,045,700 |
| Jul 5, 2024 | 2,638.00 | 2,658.00 | 2,613.50 | 2,632.50 | 2,619.92 | 2,862,700 |
| Jul 4, 2024 | 2,670.50 | 2,694.50 | 2,649.50 | 2,649.50 | 2,636.84 | 4,058,800 |
| Jul 3, 2024 | 2,597.50 | 2,673.50 | 2,596.50 | 2,673.50 | 2,660.72 | 6,588,700 |
| Jul 2, 2024 | 2,560.00 | 2,614.00 | 2,542.00 | 2,590.00 | 2,577.62 | 6,744,600 |
| Jul 1, 2024 | 2,540.00 | 2,556.50 | 2,516.50 | 2,556.50 | 2,544.28 | 4,772,000 |
| Jun 28, 2024 | 2,531.00 | 2,549.50 | 2,508.00 | 2,517.00 | 2,504.97 | 5,543,100 |
| Jun 27, 2024 | 2,454.50 | 2,506.50 | 2,449.00 | 2,505.00 | 2,493.03 | 4,585,300 |
| Jun 26, 2024 | 2,446.50 | 2,463.50 | 2,428.00 | 2,456.00 | 2,444.26 | 4,903,000 |
| Jun 25, 2024 | 2,430.00 | 2,453.50 | 2,414.00 | 2,426.50 | 2,414.90 | 3,562,000 |
| Jun 24, 2024 | 2,397.50 | 2,449.50 | 2,397.50 | 2,437.50 | 2,425.85 | 3,743,200 |
| Jun 21, 2024 | 2,397.00 | 2,428.00 | 2,373.00 | 2,393.00 | 2,381.56 | 13,641,400 |
| Jun 20, 2024 | 2,407.00 | 2,413.00 | 2,368.50 | 2,398.00 | 2,386.54 | 3,016,700 |
| Jun 19, 2024 | 2,446.00 | 2,452.00 | 2,413.00 | 2,427.50 | 2,415.90 | 2,925,100 |
| Jun 18, 2024 | 2,421.50 | 2,457.50 | 2,414.50 | 2,450.00 | 2,438.29 | 4,421,700 |
| Jun 17, 2024 | 2,424.50 | 2,428.50 | 2,363.50 | 2,376.50 | 2,365.14 | 3,492,000 |
| Jun 14, 2024 | 2,425.00 | 2,449.50 | 2,408.50 | 2,420.50 | 2,408.93 | 5,607,300 |
| Jun 13, 2024 | 2,444.50 | 2,479.50 | 2,439.00 | 2,443.00 | 2,431.32 | 4,782,900 |
| Jun 12, 2024 | 2,430.00 | 2,435.00 | 2,401.00 | 2,413.50 | 2,401.97 | 3,558,900 |
| Jun 11, 2024 | 2,470.00 | 2,512.50 | 2,449.00 | 2,461.00 | 2,449.24 | 4,637,300 |
| Jun 10, 2024 | 2,459.00 | 2,513.00 | 2,454.50 | 2,480.50 | 2,468.65 | 6,507,400 |
| Jun 7, 2024 | 2,371.50 | 2,432.50 | 2,362.50 | 2,432.00 | 2,420.38 | 6,283,600 |
| Jun 6, 2024 | 2,400.00 | 2,418.00 | 2,374.00 | 2,385.00 | 2,373.60 | 4,757,300 |
| Jun 5, 2024 | 2,375.50 | 2,390.00 | 2,348.50 | 2,360.50 | 2,349.22 | 3,765,600 |
| Jun 4, 2024 | 2,284.00 | 2,401.00 | 2,281.00 | 2,367.50 | 2,356.19 | 7,028,400 |
| Jun 3, 2024 | 2,297.00 | 2,308.00 | 2,271.50 | 2,291.50 | 2,280.55 | 2,752,500 |
| May 31, 2024 | 2,257.50 | 2,286.00 | 2,257.00 | 2,268.50 | 2,257.66 | 8,872,000 |
| May 30, 2024 | 2,225.00 | 2,254.50 | 2,203.50 | 2,251.50 | 2,240.74 | 4,546,700 |
| May 29, 2024 | 2,267.50 | 2,283.00 | 2,248.50 | 2,250.50 | 2,239.74 | 5,158,400 |
| May 28, 2024 | 2,305.00 | 2,316.00 | 2,271.00 | 2,281.50 | 2,270.60 | 3,411,400 |
| May 27, 2024 | 2,327.00 | 2,332.50 | 2,302.50 | 2,318.00 | 2,306.92 | 3,186,500 |
| May 24, 2024 | 2,316.50 | 2,351.50 | 2,304.50 | 2,334.00 | 2,322.85 | 2,553,300 |
| May 23, 2024 | 2,348.50 | 2,357.50 | 2,314.50 | 2,353.50 | 2,342.25 | 3,244,700 |
| May 22, 2024 | 2,302.00 | 2,330.00 | 2,296.50 | 2,321.50 | 2,310.41 | 3,295,000 |
| May 21, 2024 | 2,353.50 | 2,359.50 | 2,333.00 | 2,334.50 | 2,323.34 | 2,257,600 |
| May 20, 2024 | 2,342.50 | 2,363.00 | 2,330.50 | 2,333.50 | 2,322.35 | 3,414,100 |
| May 17, 2024 | 2,325.50 | 2,365.00 | 2,325.50 | 2,360.50 | 2,349.22 | 3,710,900 |
| May 16, 2024 | 2,344.00 | 2,349.00 | 2,306.00 | 2,332.50 | 2,321.35 | 4,547,600 |
| May 15, 2024 | 2,334.50 | 2,349.50 | 2,320.00 | 2,330.00 | 2,318.86 | 2,970,600 |
| May 14, 2024 | 2,380.00 | 2,383.50 | 2,323.50 | 2,339.50 | 2,328.32 | 4,655,500 |
| May 13, 2024 | 2,320.00 | 2,361.50 | 2,320.00 | 2,357.00 | 2,345.74 | 2,787,000 |
| May 10, 2024 | 2,399.50 | 2,422.00 | 2,338.50 | 2,347.00 | 2,335.78 | 4,268,700 |
| May 9, 2024 | 2,367.50 | 2,396.50 | 2,349.50 | 2,363.00 | 2,351.71 | 5,032,900 |
| May 8, 2024 | 2,443.00 | 2,450.50 | 2,326.50 | 2,330.00 | 2,318.86 | 6,201,900 |
| May 7, 2024 | 2,510.00 | 2,525.00 | 2,416.00 | 2,455.00 | 2,443.27 | 8,078,700 |
| May 2, 2024 | 2,446.00 | 2,479.50 | 2,431.50 | 2,463.00 | 2,451.23 | 5,192,000 |
| May 1, 2024 | 2,400.50 | 2,432.50 | 2,368.50 | 2,430.00 | 2,418.39 | 7,550,700 |
| Apr 30, 2024 | 2,472.50 | 2,481.50 | 2,410.50 | 2,435.50 | 2,423.86 | 10,672,900 |
| Apr 26, 2024 | 2,350.00 | 2,447.00 | 2,250.00 | 2,425.50 | 2,413.91 | 16,098,600 |
| Apr 25, 2024 | 2,494.50 | 2,522.00 | 2,471.00 | 2,482.50 | 2,470.64 | 6,783,000 |
| Apr 24, 2024 | 2,461.50 | 2,553.00 | 2,459.50 | 2,520.50 | 2,508.45 | 7,234,200 |
| Apr 23, 2024 | 2,471.00 | 2,482.00 | 2,429.50 | 2,468.00 | 2,456.21 | 6,367,100 |
| Apr 22, 2024 | 2,461.00 | 2,498.00 | 2,459.50 | 2,463.50 | 2,451.73 | 6,446,700 |
| Apr 19, 2024 | 2,470.00 | 2,493.00 | 2,410.00 | 2,448.00 | 2,436.30 | 6,552,600 |
| Apr 18, 2024 | 2,494.50 | 2,521.50 | 2,468.50 | 2,470.50 | 2,458.69 | 5,252,800 |
| Apr 17, 2024 | 2,494.50 | 2,515.00 | 2,472.00 | 2,493.50 | 2,481.58 | 4,545,400 |
| Apr 16, 2024 | 2,503.50 | 2,519.00 | 2,480.00 | 2,490.00 | 2,478.10 | 4,721,200 |
| Apr 15, 2024 | 2,500.50 | 2,541.50 | 2,490.50 | 2,528.50 | 2,516.42 | 6,190,600 |
| Apr 12, 2024 | 2,536.00 | 2,577.00 | 2,515.50 | 2,517.50 | 2,505.47 | 7,860,600 |
| Apr 11, 2024 | 2,439.00 | 2,506.50 | 2,433.00 | 2,495.00 | 2,483.08 | 4,618,200 |
| Apr 10, 2024 | 2,492.00 | 2,515.00 | 2,466.00 | 2,467.50 | 2,455.71 | 3,121,900 |
| Apr 9, 2024 | 2,485.00 | 2,507.50 | 2,466.50 | 2,494.50 | 2,482.58 | 3,908,900 |
| Apr 8, 2024 | 2,503.00 | 2,536.50 | 2,464.00 | 2,468.00 | 2,456.21 | 6,267,500 |
| Apr 5, 2024 | 2,400.00 | 2,414.00 | 2,365.00 | 2,384.50 | 2,373.10 | 4,417,100 |
| Apr 4, 2024 | 2,453.50 | 2,459.00 | 2,413.00 | 2,424.00 | 2,412.42 | 6,207,100 |
| Apr 3, 2024 | 2,468.00 | 2,476.50 | 2,421.50 | 2,446.50 | 2,434.81 | 7,271,300 |
| Apr 2, 2024 | 2,474.00 | 2,507.50 | 2,444.50 | 2,475.50 | 2,463.67 | 8,619,300 |
| Apr 1, 2024 | 2,497.00 | 2,499.50 | 2,378.00 | 2,464.00 | 2,452.22 | 9,872,800 |
| Mar 29, 2024 | 2,457.50 | 2,504.50 | 2,445.50 | 2,493.00 | 2,481.09 | 3,823,100 |
| Mar 28, 2024 | 13.00 Dividend | |||||
| Mar 28, 2024 | 2,500.00 | 2,503.50 | 2,411.50 | 2,417.50 | 2,405.95 | 6,514,500 |
| Mar 28, 2024 | 10:1 Stock Splits | |||||
| Mar 27, 2024 | 2,506.00 | 2,508.00 | 2,454.00 | 2,478.00 | 2,453.22 | 8,702,000 |
| Mar 26, 2024 | 2,508.00 | 2,508.50 | 2,462.00 | 2,472.00 | 2,447.28 | 7,161,000 |
| Mar 25, 2024 | 2,600.00 | 2,600.00 | 2,510.00 | 2,512.50 | 2,487.38 | 7,574,000 |
| Mar 22, 2024 | 2,571.00 | 2,608.50 | 2,568.00 | 2,604.00 | 2,577.96 | 6,964,000 |
| Mar 21, 2024 | 2,555.00 | 2,579.00 | 2,544.00 | 2,570.00 | 2,544.30 | 7,324,000 |
| Mar 19, 2024 | 2,517.00 | 2,540.50 | 2,498.00 | 2,534.00 | 2,508.66 | 7,957,000 |
| Mar 18, 2024 | 2,443.00 | 2,517.00 | 2,440.50 | 2,513.00 | 2,487.87 | 8,155,000 |
| Mar 15, 2024 | 2,424.50 | 2,461.50 | 2,421.50 | 2,445.00 | 2,420.55 | 9,524,000 |
| Mar 14, 2024 | 2,458.50 | 2,468.50 | 2,395.00 | 2,424.50 | 2,400.25 | 6,819,000 |
| Mar 13, 2024 | 2,436.50 | 2,489.00 | 2,433.50 | 2,469.00 | 2,444.31 | 8,710,000 |
| Mar 12, 2024 | 2,405.00 | 2,426.00 | 2,352.50 | 2,426.00 | 2,401.74 | 6,815,000 |
| Mar 11, 2024 | 2,427.00 | 2,436.50 | 2,414.00 | 2,431.00 | 2,406.69 | 6,360,000 |
| Mar 8, 2024 | 2,460.00 | 2,472.00 | 2,428.00 | 2,434.00 | 2,409.66 | 8,390,000 |
| Mar 7, 2024 | 2,458.50 | 2,511.00 | 2,458.50 | 2,483.00 | 2,458.17 | 10,928,000 |
| Mar 6, 2024 | 2,419.00 | 2,465.00 | 2,392.00 | 2,458.00 | 2,433.42 | 8,807,000 |
| Mar 5, 2024 | 2,394.00 | 2,463.50 | 2,384.00 | 2,453.00 | 2,428.47 | 8,382,000 |
| Mar 4, 2024 | 2,359.00 | 2,384.00 | 2,317.00 | 2,378.00 | 2,354.22 | 7,292,000 |
| Mar 1, 2024 | 2,340.00 | 2,381.00 | 2,339.00 | 2,369.00 | 2,345.31 | 4,619,000 |
| Feb 29, 2024 | 2,325.00 | 2,342.00 | 2,306.50 | 2,338.50 | 2,315.11 | 8,977,000 |
| Feb 28, 2024 | 2,325.00 | 2,372.50 | 2,312.00 | 2,351.00 | 2,327.49 | 7,668,000 |
| Feb 27, 2024 | 2,300.00 | 2,323.00 | 2,285.00 | 2,323.00 | 2,299.77 | 5,642,000 |
| Feb 26, 2024 | 2,278.00 | 2,305.50 | 2,272.00 | 2,290.00 | 2,267.10 | 6,383,000 |
| Feb 22, 2024 | 2,276.00 | 2,283.50 | 2,248.00 | 2,270.50 | 2,247.79 | 6,937,000 |
| Feb 21, 2024 | 2,275.00 | 2,285.50 | 2,248.50 | 2,260.00 | 2,237.40 | 6,628,000 |
| Feb 20, 2024 | 2,351.00 | 2,353.00 | 2,296.00 | 2,309.50 | 2,286.40 | 5,473,000 |
| Feb 19, 2024 | 2,366.00 | 2,368.00 | 2,327.50 | 2,345.50 | 2,322.04 | 5,398,000 |
| Feb 16, 2024 | 2,339.00 | 2,382.00 | 2,330.00 | 2,363.00 | 2,339.37 | 11,094,000 |
| Feb 15, 2024 | 2,299.00 | 2,307.00 | 2,282.00 | 2,307.00 | 2,283.93 | 4,837,000 |
| Feb 14, 2024 | 2,314.00 | 2,314.00 | 2,265.00 | 2,276.50 | 2,253.73 | 6,326,000 |
| Feb 13, 2024 | 2,319.00 | 2,328.50 | 2,289.00 | 2,307.50 | 2,284.42 | 7,605,000 |
| Feb 9, 2024 | 2,281.00 | 2,310.00 | 2,273.00 | 2,293.00 | 2,270.07 | 5,904,000 |
| Feb 8, 2024 | 2,312.00 | 2,325.00 | 2,294.50 | 2,297.50 | 2,274.52 | 7,435,000 |
| Feb 7, 2024 | 2,346.00 | 2,347.50 | 2,296.50 | 2,299.50 | 2,276.50 | 6,899,000 |
| Feb 6, 2024 | 2,346.00 | 2,348.50 | 2,296.50 | 2,315.00 | 2,291.85 | 9,545,000 |
| Feb 5, 2024 | 2,265.00 | 2,405.00 | 2,265.00 | 2,346.00 | 2,322.54 | 19,671,000 |
| Feb 2, 2024 | 2,120.00 | 2,242.50 | 2,117.50 | 2,234.00 | 2,211.66 | 14,586,000 |
| Feb 1, 2024 | 2,150.00 | 2,171.50 | 2,056.00 | 2,108.00 | 2,086.92 | 15,656,000 |
| Jan 31, 2024 | 2,073.50 | 2,095.50 | 2,069.50 | 2,084.00 | 2,063.16 | 7,166,000 |
| Jan 30, 2024 | 2,096.00 | 2,099.50 | 2,077.50 | 2,078.50 | 2,057.71 | 4,872,000 |
| Jan 29, 2024 | 2,065.00 | 2,077.00 | 2,052.00 | 2,074.50 | 2,053.75 | 5,142,000 |
| Jan 26, 2024 | 2,071.00 | 2,093.50 | 2,062.50 | 2,062.50 | 2,041.87 | 5,482,000 |
| Jan 25, 2024 | 2,119.00 | 2,121.50 | 2,081.00 | 2,093.50 | 2,072.56 | 7,401,000 |
| Jan 24, 2024 | 2,085.50 | 2,134.00 | 2,084.50 | 2,127.00 | 2,105.73 | 10,504,000 |
| Jan 23, 2024 | 2,100.50 | 2,132.50 | 2,086.50 | 2,086.50 | 2,065.64 | 9,794,000 |
| Jan 22, 2024 | 1,995.00 | 2,054.50 | 1,992.50 | 2,050.50 | 2,029.99 | 8,217,000 |
| Jan 19, 2024 | 1,970.00 | 2,012.00 | 1,968.50 | 2,010.50 | 1,990.39 | 10,352,000 |
| Jan 18, 2024 | 1,917.00 | 2,009.50 | 1,915.00 | 1,979.00 | 1,959.21 | 15,141,000 |
| Jan 17, 2024 | 2,000.00 | 2,013.00 | 1,941.50 | 1,946.00 | 1,926.54 | 18,178,000 |
| Jan 16, 2024 | 2,076.00 | 2,084.00 | 2,024.00 | 2,028.50 | 2,008.21 | 8,877,000 |
| Jan 15, 2024 | 2,076.00 | 2,084.00 | 2,066.50 | 2,067.50 | 2,046.82 | 1,067,000 |
| Jan 12, 2024 | 2,090.50 | 2,092.50 | 2,050.00 | 2,085.50 | 2,064.64 | 11,109,000 |
| Jan 11, 2024 | 2,020.00 | 2,079.00 | 2,015.00 | 2,074.00 | 2,053.26 | 17,762,000 |
| Jan 10, 2024 | 2,106.00 | 2,106.00 | 2,043.50 | 2,070.00 | 2,049.30 | 14,902,000 |
| Jan 9, 2024 | 2,136.00 | 2,141.50 | 2,096.50 | 2,111.00 | 2,089.89 | 8,754,000 |
| Jan 5, 2024 | 2,134.00 | 2,140.50 | 2,121.00 | 2,123.50 | 2,102.26 | 4,688,000 |
| Jan 4, 2024 | 2,130.00 | 2,144.50 | 2,111.50 | 2,144.50 | 2,123.05 | 5,351,000 |
| Dec 29, 2023 | 2,131.50 | 2,136.50 | 2,114.50 | 2,127.50 | 2,106.22 | 3,779,000 |
| Dec 28, 2023 | 2,118.00 | 2,137.00 | 2,115.00 | 2,128.00 | 2,106.72 | 2,696,000 |
| Dec 27, 2023 | 2,115.00 | 2,136.00 | 2,115.00 | 2,127.50 | 2,106.22 | 4,445,000 |
| Dec 26, 2023 | 2,104.00 | 2,113.00 | 2,097.50 | 2,105.00 | 2,083.95 | 3,519,000 |
| Dec 25, 2023 | 2,100.00 | 2,109.50 | 2,092.00 | 2,100.00 | 2,079.00 | 2,140,000 |
| Dec 22, 2023 | 2,057.00 | 2,098.00 | 2,055.00 | 2,088.50 | 2,067.61 | 4,035,000 |
| Dec 21, 2023 | 2,058.00 | 2,081.50 | 2,048.50 | 2,081.50 | 2,060.68 | 4,316,000 |
| Dec 20, 2023 | 2,104.50 | 2,119.50 | 2,068.00 | 2,068.00 | 2,047.32 | 7,602,000 |
| Dec 19, 2023 | 2,100.00 | 2,125.50 | 2,092.50 | 2,114.00 | 2,092.86 | 4,498,000 |
| Dec 18, 2023 | 2,078.50 | 2,090.00 | 2,056.00 | 2,086.50 | 2,065.64 | 4,509,000 |
| Dec 15, 2023 | 2,100.00 | 2,132.00 | 2,064.50 | 2,073.50 | 2,052.76 | 9,965,000 |
| Dec 14, 2023 | 2,135.50 | 2,157.50 | 2,117.00 | 2,117.00 | 2,095.83 | 6,301,000 |
| Dec 13, 2023 | 2,125.00 | 2,188.00 | 2,103.00 | 2,143.50 | 2,122.06 | 13,725,000 |
| Dec 12, 2023 | 2,173.00 | 2,236.50 | 2,173.00 | 2,225.00 | 2,202.75 | 12,511,000 |
| Dec 11, 2023 | 2,168.50 | 2,184.00 | 2,158.00 | 2,172.00 | 2,150.28 | 4,127,000 |
| Dec 8, 2023 | 2,153.50 | 2,163.50 | 2,142.00 | 2,156.50 | 2,134.94 | 7,751,000 |
| Dec 7, 2023 | 2,162.00 | 2,173.00 | 2,149.00 | 2,153.50 | 2,131.96 | 5,954,000 |
| Dec 6, 2023 | 2,125.00 | 2,190.00 | 2,125.00 | 2,177.00 | 2,155.23 | 8,412,000 |
| Dec 5, 2023 | 2,107.00 | 2,117.50 | 2,101.50 | 2,104.00 | 2,082.96 | 5,340,000 |
| Dec 4, 2023 | 2,105.00 | 2,118.50 | 2,093.50 | 2,114.50 | 2,093.35 | 3,785,000 |
| Dec 1, 2023 | 2,116.00 | 2,116.00 | 2,097.00 | 2,110.00 | 2,088.90 | 5,142,000 |
| Nov 30, 2023 | 2,105.00 | 2,122.00 | 2,100.00 | 2,112.00 | 2,090.88 | 10,133,000 |
| Nov 29, 2023 | 2,090.00 | 2,108.00 | 2,082.50 | 2,098.00 | 2,077.02 | 4,395,000 |
| Nov 28, 2023 | 2,116.50 | 2,125.50 | 2,093.00 | 2,096.00 | 2,075.04 | 4,317,000 |
| Nov 27, 2023 | 2,112.50 | 2,130.00 | 2,105.50 | 2,117.50 | 2,096.32 | 6,861,000 |
| Nov 24, 2023 | 2,075.00 | 2,114.50 | 2,067.00 | 2,112.50 | 2,091.37 | 7,369,000 |
| Nov 22, 2023 | 2,075.00 | 2,085.50 | 2,056.50 | 2,058.00 | 2,037.42 | 3,777,000 |
| Nov 21, 2023 | 2,058.00 | 2,082.00 | 2,056.50 | 2,066.00 | 2,045.34 | 4,677,000 |
| Nov 20, 2023 | 2,070.00 | 2,086.50 | 2,052.00 | 2,060.00 | 2,039.40 | 6,699,000 |
| Nov 17, 2023 | 2,000.50 | 2,063.00 | 2,000.00 | 2,063.00 | 2,042.37 | 7,503,000 |
| Nov 16, 2023 | 1,983.50 | 2,035.50 | 1,980.00 | 2,007.50 | 1,987.42 | 8,147,000 |
| Nov 15, 2023 | 1,975.00 | 1,985.00 | 1,963.00 | 1,981.50 | 1,961.68 | 4,426,000 |
| Nov 14, 2023 | 1,964.00 | 1,964.00 | 1,940.00 | 1,949.50 | 1,930.00 | 3,687,000 |
| Nov 13, 2023 | 1,977.50 | 1,979.50 | 1,939.50 | 1,945.50 | 1,926.04 | 4,702,000 |
| Nov 10, 2023 | 1,964.00 | 1,970.00 | 1,943.50 | 1,969.00 | 1,949.31 | 4,878,000 |
| Nov 9, 2023 | 1,969.50 | 1,969.50 | 1,936.00 | 1,964.00 | 1,944.36 | 5,126,000 |
| Nov 8, 2023 | 1,941.00 | 1,967.50 | 1,923.50 | 1,952.00 | 1,932.48 | 7,066,000 |
| Nov 7, 2023 | 1,958.00 | 1,964.50 | 1,928.00 | 1,933.50 | 1,914.16 | 6,676,000 |
| Nov 6, 2023 | 1,999.00 | 2,012.50 | 1,977.00 | 1,977.50 | 1,957.72 | 12,423,000 |
| Nov 2, 2023 | 1,971.00 | 1,976.00 | 1,940.50 | 1,941.00 | 1,921.59 | 9,735,000 |
| Nov 1, 2023 | 1,971.00 | 1,984.00 | 1,958.00 | 1,962.50 | 1,942.87 | 11,330,000 |
| Oct 31, 2023 | 1,929.50 | 1,956.00 | 1,916.00 | 1,941.50 | 1,922.08 | 13,341,000 |
| Oct 30, 2023 | 1,870.00 | 1,921.50 | 1,856.00 | 1,903.00 | 1,883.97 | 28,733,000 |
| Oct 27, 2023 | 1,876.00 | 1,890.00 | 1,849.00 | 1,877.00 | 1,858.23 | 25,472,000 |
| Oct 26, 2023 | 1,674.50 | 1,694.50 | 1,667.00 | 1,676.00 | 1,659.24 | 5,569,000 |
| Oct 25, 2023 | 1,695.50 | 1,714.00 | 1,692.50 | 1,704.50 | 1,687.45 | 3,997,000 |
| Oct 24, 2023 | 1,701.00 | 1,701.00 | 1,657.00 | 1,693.50 | 1,676.56 | 5,880,000 |
| Oct 23, 2023 | 1,699.00 | 1,706.50 | 1,692.50 | 1,693.00 | 1,676.07 | 4,162,000 |
| Oct 20, 2023 | 1,689.50 | 1,712.50 | 1,684.50 | 1,702.00 | 1,684.98 | 4,318,000 |
| Oct 19, 2023 | 1,704.50 | 1,720.50 | 1,700.50 | 1,716.00 | 1,698.84 | 4,236,000 |
| Oct 18, 2023 | 1,728.50 | 1,752.50 | 1,721.50 | 1,730.00 | 1,712.70 | 5,976,000 |
Related Tickers
6701.T NEC Corporation
13,770.00
0.00%
3984.T User Local, Inc.
1,794.00
+0.22%
244A.T GROWTH X PARTNERS INC
2,527.00
+3.60%
688631.SS Nanjing LES Information Technology Co., Ltd.
106.88
+18.61%
7595.T ARGO GRAPHICS Inc.
5,290.00
-0.19%
4674.T Cresco Ltd.
1,278.00
+0.31%
1973.T NEC Networks & System Integration Corporation
2,708.00
+1.01%
3676.T DIGITAL HEARTS HOLDINGS Co., Ltd.
858.00
-1.15%
2375.T GiG Works Inc.
332.00
-0.30%
NINSYS.NS NINtec Systems Limited
601.00
+1.87%