Tokyo - Delayed Quote JPY
Nakanishi Inc. (7716.T)
As of 10:08 AM GMT+9. Market Open.
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 28, 2024 | 2,554.00 | 2,600.00 | 2,536.00 | 2,553.00 | 2,553.00 | 32,100 |
| Oct 25, 2024 | 2,600.00 | 2,606.00 | 2,535.00 | 2,554.00 | 2,554.00 | 123,500 |
| Oct 24, 2024 | 2,589.00 | 2,596.00 | 2,557.00 | 2,567.00 | 2,567.00 | 74,600 |
| Oct 23, 2024 | 2,558.00 | 2,607.00 | 2,533.00 | 2,606.00 | 2,606.00 | 144,200 |
| Oct 22, 2024 | 2,608.00 | 2,608.00 | 2,551.00 | 2,561.00 | 2,561.00 | 145,100 |
| Oct 21, 2024 | 2,615.00 | 2,626.00 | 2,601.00 | 2,613.00 | 2,613.00 | 75,700 |
| Oct 18, 2024 | 2,587.00 | 2,607.00 | 2,580.00 | 2,598.00 | 2,598.00 | 104,300 |
| Oct 17, 2024 | 2,600.00 | 2,615.00 | 2,585.00 | 2,586.00 | 2,586.00 | 70,200 |
| Oct 16, 2024 | 2,596.00 | 2,644.00 | 2,595.00 | 2,595.00 | 2,595.00 | 108,800 |
| Oct 15, 2024 | 2,700.00 | 2,700.00 | 2,643.00 | 2,643.00 | 2,643.00 | 119,200 |
| Oct 11, 2024 | 2,672.00 | 2,675.00 | 2,642.00 | 2,653.00 | 2,653.00 | 62,700 |
| Oct 10, 2024 | 2,679.00 | 2,686.00 | 2,656.00 | 2,682.00 | 2,682.00 | 54,800 |
| Oct 9, 2024 | 2,690.00 | 2,713.00 | 2,644.00 | 2,658.00 | 2,658.00 | 96,200 |
| Oct 8, 2024 | 2,671.00 | 2,718.00 | 2,664.00 | 2,690.00 | 2,690.00 | 104,900 |
| Oct 7, 2024 | 2,705.00 | 2,729.00 | 2,699.00 | 2,721.00 | 2,721.00 | 123,500 |
| Oct 4, 2024 | 2,629.00 | 2,734.00 | 2,628.00 | 2,715.00 | 2,715.00 | 151,000 |
| Oct 3, 2024 | 2,647.00 | 2,662.00 | 2,605.00 | 2,630.00 | 2,630.00 | 165,200 |
| Oct 2, 2024 | 2,616.00 | 2,648.00 | 2,614.00 | 2,616.00 | 2,616.00 | 75,300 |
| Oct 1, 2024 | 2,668.00 | 2,684.00 | 2,652.00 | 2,664.00 | 2,664.00 | 52,400 |
| Sep 30, 2024 | 2,614.00 | 2,677.00 | 2,612.00 | 2,663.00 | 2,663.00 | 107,300 |
| Sep 27, 2024 | 2,729.00 | 2,758.00 | 2,687.00 | 2,713.00 | 2,713.00 | 232,600 |
| Sep 26, 2024 | 2,641.00 | 2,692.00 | 2,608.00 | 2,688.00 | 2,688.00 | 214,800 |
| Sep 25, 2024 | 2,588.00 | 2,615.00 | 2,580.00 | 2,608.00 | 2,608.00 | 63,400 |
| Sep 24, 2024 | 2,620.00 | 2,628.00 | 2,594.00 | 2,595.00 | 2,595.00 | 123,200 |
| Sep 20, 2024 | 2,562.00 | 2,602.00 | 2,553.00 | 2,580.00 | 2,580.00 | 195,600 |
| Sep 19, 2024 | 2,528.00 | 2,547.00 | 2,515.00 | 2,519.00 | 2,519.00 | 104,700 |
| Sep 18, 2024 | 2,460.00 | 2,492.00 | 2,436.00 | 2,478.00 | 2,478.00 | 162,200 |
| Sep 17, 2024 | 2,458.00 | 2,458.00 | 2,404.00 | 2,432.00 | 2,432.00 | 133,800 |
| Sep 13, 2024 | 2,454.00 | 2,470.00 | 2,426.00 | 2,459.00 | 2,459.00 | 111,200 |
| Sep 12, 2024 | 2,501.00 | 2,515.00 | 2,435.00 | 2,455.00 | 2,455.00 | 201,700 |
| Sep 11, 2024 | 2,480.00 | 2,518.00 | 2,427.00 | 2,455.00 | 2,455.00 | 172,800 |
| Sep 10, 2024 | 2,444.00 | 2,497.00 | 2,422.00 | 2,472.00 | 2,472.00 | 220,300 |
| Sep 9, 2024 | 2,361.00 | 2,435.00 | 2,360.00 | 2,433.00 | 2,433.00 | 236,600 |
| Sep 6, 2024 | 2,473.00 | 2,480.00 | 2,431.00 | 2,446.00 | 2,446.00 | 157,300 |
| Sep 5, 2024 | 2,473.00 | 2,511.00 | 2,450.00 | 2,482.00 | 2,482.00 | 144,200 |
| Sep 4, 2024 | 2,462.00 | 2,503.00 | 2,449.00 | 2,473.00 | 2,473.00 | 190,500 |
| Sep 3, 2024 | 2,567.00 | 2,567.00 | 2,526.00 | 2,539.00 | 2,539.00 | 157,000 |
| Sep 2, 2024 | 2,601.00 | 2,610.00 | 2,553.00 | 2,567.00 | 2,567.00 | 111,300 |
| Aug 30, 2024 | 2,600.00 | 2,612.00 | 2,567.00 | 2,598.00 | 2,598.00 | 143,700 |
| Aug 29, 2024 | 2,620.00 | 2,620.00 | 2,563.00 | 2,586.00 | 2,586.00 | 117,100 |
| Aug 28, 2024 | 2,625.00 | 2,625.00 | 2,578.00 | 2,607.00 | 2,607.00 | 192,700 |
| Aug 27, 2024 | 2,645.00 | 2,661.00 | 2,618.00 | 2,633.00 | 2,633.00 | 163,300 |
| Aug 26, 2024 | 2,708.00 | 2,710.00 | 2,645.00 | 2,647.00 | 2,647.00 | 71,500 |
| Aug 23, 2024 | 2,700.00 | 2,740.00 | 2,683.00 | 2,695.00 | 2,695.00 | 159,300 |
| Aug 22, 2024 | 2,634.00 | 2,734.00 | 2,634.00 | 2,695.00 | 2,695.00 | 189,900 |
| Aug 21, 2024 | 2,606.00 | 2,670.00 | 2,581.00 | 2,670.00 | 2,670.00 | 172,900 |
| Aug 20, 2024 | 2,630.00 | 2,659.00 | 2,622.00 | 2,637.00 | 2,637.00 | 160,100 |
| Aug 19, 2024 | 2,535.00 | 2,615.00 | 2,533.00 | 2,587.00 | 2,587.00 | 202,000 |
| Aug 16, 2024 | 2,521.00 | 2,565.00 | 2,489.00 | 2,550.00 | 2,550.00 | 197,700 |
| Aug 15, 2024 | 2,494.00 | 2,519.00 | 2,475.00 | 2,503.00 | 2,503.00 | 159,200 |
| Aug 14, 2024 | 2,450.00 | 2,516.00 | 2,418.00 | 2,516.00 | 2,516.00 | 175,500 |
| Aug 13, 2024 | 2,522.00 | 2,558.00 | 2,400.00 | 2,414.00 | 2,414.00 | 311,600 |
| Aug 9, 2024 | 2,435.00 | 2,458.00 | 2,373.00 | 2,403.00 | 2,403.00 | 294,800 |
| Aug 8, 2024 | 2,351.00 | 2,396.00 | 2,337.00 | 2,368.00 | 2,368.00 | 168,700 |
| Aug 7, 2024 | 2,371.00 | 2,390.00 | 2,283.00 | 2,348.00 | 2,348.00 | 339,800 |
| Aug 6, 2024 | 2,141.00 | 2,345.00 | 2,141.00 | 2,339.00 | 2,339.00 | 508,300 |
| Aug 5, 2024 | 2,205.00 | 2,297.00 | 1,985.00 | 2,010.00 | 2,010.00 | 575,400 |
| Aug 2, 2024 | 2,390.00 | 2,390.00 | 2,283.00 | 2,285.00 | 2,285.00 | 292,100 |
| Aug 1, 2024 | 2,560.00 | 2,563.00 | 2,466.00 | 2,468.00 | 2,468.00 | 160,100 |
| Jul 31, 2024 | 2,573.00 | 2,607.00 | 2,553.00 | 2,604.00 | 2,604.00 | 88,900 |
| Jul 30, 2024 | 2,610.00 | 2,616.00 | 2,562.00 | 2,582.00 | 2,582.00 | 104,300 |
| Jul 29, 2024 | 2,570.00 | 2,622.00 | 2,570.00 | 2,617.00 | 2,617.00 | 134,800 |
| Jul 26, 2024 | 2,586.00 | 2,601.00 | 2,561.00 | 2,563.00 | 2,563.00 | 127,500 |
| Jul 25, 2024 | 2,593.00 | 2,600.00 | 2,566.00 | 2,586.00 | 2,586.00 | 139,400 |
| Jul 24, 2024 | 2,632.00 | 2,655.00 | 2,618.00 | 2,624.00 | 2,624.00 | 162,200 |
| Jul 23, 2024 | 2,666.00 | 2,679.00 | 2,620.00 | 2,632.00 | 2,632.00 | 137,700 |
| Jul 22, 2024 | 2,716.00 | 2,725.00 | 2,633.00 | 2,636.00 | 2,636.00 | 176,000 |
| Jul 19, 2024 | 2,723.00 | 2,753.00 | 2,702.00 | 2,710.00 | 2,710.00 | 141,400 |
| Jul 18, 2024 | 2,711.00 | 2,744.00 | 2,708.00 | 2,716.00 | 2,716.00 | 180,200 |
| Jul 17, 2024 | 2,718.00 | 2,734.00 | 2,700.00 | 2,702.00 | 2,702.00 | 111,600 |
| Jul 16, 2024 | 2,726.00 | 2,729.00 | 2,674.00 | 2,683.00 | 2,683.00 | 196,700 |
| Jul 12, 2024 | 2,680.00 | 2,718.00 | 2,671.00 | 2,711.00 | 2,711.00 | 275,600 |
| Jul 11, 2024 | 2,646.00 | 2,699.00 | 2,638.00 | 2,695.00 | 2,695.00 | 244,200 |
| Jul 10, 2024 | 2,608.00 | 2,637.00 | 2,594.00 | 2,634.00 | 2,634.00 | 143,700 |
| Jul 9, 2024 | 2,600.00 | 2,639.00 | 2,586.00 | 2,611.00 | 2,611.00 | 217,400 |
| Jul 8, 2024 | 2,590.00 | 2,592.00 | 2,555.00 | 2,575.00 | 2,575.00 | 163,600 |
| Jul 5, 2024 | 2,590.00 | 2,618.00 | 2,584.00 | 2,585.00 | 2,585.00 | 211,800 |
| Jul 4, 2024 | 2,582.00 | 2,597.00 | 2,566.00 | 2,584.00 | 2,584.00 | 200,000 |
| Jul 3, 2024 | 2,564.00 | 2,564.00 | 2,515.00 | 2,546.00 | 2,546.00 | 185,000 |
| Jul 2, 2024 | 2,544.00 | 2,556.00 | 2,532.00 | 2,546.00 | 2,546.00 | 228,400 |
| Jul 1, 2024 | 2,595.00 | 2,607.00 | 2,543.00 | 2,544.00 | 2,544.00 | 297,200 |
| Jun 28, 2024 | 2,555.00 | 2,558.00 | 2,536.00 | 2,552.00 | 2,552.00 | 247,400 |
| Jun 27, 2024 | 26.00 Dividend | |||||
| Jun 27, 2024 | 2,521.00 | 2,549.00 | 2,512.00 | 2,540.00 | 2,540.00 | 224,400 |
| Jun 26, 2024 | 2,516.00 | 2,527.00 | 2,500.00 | 2,527.00 | 2,501.00 | 171,100 |
| Jun 25, 2024 | 2,508.00 | 2,531.00 | 2,508.00 | 2,527.00 | 2,501.00 | 204,200 |
| Jun 24, 2024 | 2,494.00 | 2,516.00 | 2,483.00 | 2,508.00 | 2,482.20 | 258,100 |
| Jun 21, 2024 | 2,474.00 | 2,518.00 | 2,455.00 | 2,477.00 | 2,451.51 | 409,400 |
| Jun 20, 2024 | 2,492.00 | 2,557.00 | 2,472.00 | 2,484.00 | 2,458.44 | 472,000 |
| Jun 19, 2024 | 2,383.00 | 2,422.00 | 2,383.00 | 2,395.00 | 2,370.36 | 155,000 |
| Jun 18, 2024 | 2,420.00 | 2,435.00 | 2,366.00 | 2,376.00 | 2,351.55 | 150,800 |
| Jun 17, 2024 | 2,372.00 | 2,436.00 | 2,356.00 | 2,391.00 | 2,366.40 | 217,400 |
| Jun 14, 2024 | 2,300.00 | 2,427.00 | 2,295.00 | 2,398.00 | 2,373.33 | 289,900 |
| Jun 13, 2024 | 2,335.00 | 2,350.00 | 2,312.00 | 2,313.00 | 2,289.20 | 173,400 |
| Jun 12, 2024 | 2,377.00 | 2,380.00 | 2,329.00 | 2,329.00 | 2,305.04 | 104,700 |
| Jun 11, 2024 | 2,405.00 | 2,410.00 | 2,370.00 | 2,377.00 | 2,352.54 | 125,600 |
| Jun 10, 2024 | 2,330.00 | 2,410.00 | 2,322.00 | 2,410.00 | 2,385.20 | 209,300 |
| Jun 7, 2024 | 2,316.00 | 2,334.00 | 2,304.00 | 2,313.00 | 2,289.20 | 114,600 |
| Jun 6, 2024 | 2,314.00 | 2,334.00 | 2,300.00 | 2,316.00 | 2,292.17 | 124,600 |
| Jun 5, 2024 | 2,293.00 | 2,314.00 | 2,290.00 | 2,312.00 | 2,288.21 | 100,800 |
| Jun 4, 2024 | 2,351.00 | 2,365.00 | 2,288.00 | 2,293.00 | 2,269.41 | 199,100 |
| Jun 3, 2024 | 2,302.00 | 2,349.00 | 2,297.00 | 2,345.00 | 2,320.87 | 252,200 |
| May 31, 2024 | 2,212.00 | 2,269.00 | 2,212.00 | 2,246.00 | 2,222.89 | 241,800 |
| May 30, 2024 | 2,202.00 | 2,233.00 | 2,170.00 | 2,233.00 | 2,210.02 | 184,300 |
| May 29, 2024 | 2,215.00 | 2,252.00 | 2,210.00 | 2,218.00 | 2,195.18 | 235,900 |
| May 28, 2024 | 2,281.00 | 2,285.00 | 2,245.00 | 2,265.00 | 2,241.70 | 177,200 |
| May 27, 2024 | 2,300.00 | 2,308.00 | 2,277.00 | 2,281.00 | 2,257.53 | 245,200 |
| May 24, 2024 | 2,353.00 | 2,369.00 | 2,310.00 | 2,316.00 | 2,292.17 | 228,100 |
| May 23, 2024 | 2,316.00 | 2,336.00 | 2,311.00 | 2,330.00 | 2,306.03 | 189,500 |
| May 22, 2024 | 2,400.00 | 2,401.00 | 2,360.00 | 2,360.00 | 2,335.72 | 96,900 |
| May 21, 2024 | 2,455.00 | 2,460.00 | 2,402.00 | 2,402.00 | 2,377.29 | 142,800 |
| May 20, 2024 | 2,448.00 | 2,462.00 | 2,435.00 | 2,450.00 | 2,424.79 | 143,000 |
| May 17, 2024 | 2,452.00 | 2,460.00 | 2,434.00 | 2,448.00 | 2,422.81 | 123,300 |
| May 16, 2024 | 2,514.00 | 2,524.00 | 2,461.00 | 2,461.00 | 2,435.68 | 212,600 |
| May 15, 2024 | 2,473.00 | 2,515.00 | 2,440.00 | 2,507.00 | 2,481.21 | 256,000 |
| May 14, 2024 | 2,448.00 | 2,514.00 | 2,424.00 | 2,489.00 | 2,463.39 | 402,800 |
| May 13, 2024 | 2,535.00 | 2,547.00 | 2,424.00 | 2,448.00 | 2,422.81 | 584,100 |
| May 10, 2024 | 2,408.00 | 2,418.00 | 2,387.00 | 2,411.00 | 2,386.19 | 220,500 |
| May 9, 2024 | 2,382.00 | 2,396.00 | 2,373.00 | 2,385.00 | 2,360.46 | 141,800 |
| May 8, 2024 | 2,413.00 | 2,421.00 | 2,378.00 | 2,382.00 | 2,357.49 | 240,000 |
| May 7, 2024 | 2,448.00 | 2,449.00 | 2,422.00 | 2,422.00 | 2,397.08 | 132,000 |
| May 2, 2024 | 2,437.00 | 2,448.00 | 2,418.00 | 2,424.00 | 2,399.06 | 199,300 |
| May 1, 2024 | 2,418.00 | 2,459.00 | 2,415.00 | 2,437.00 | 2,411.93 | 232,200 |
| Apr 30, 2024 | 2,379.00 | 2,429.00 | 2,370.00 | 2,423.00 | 2,398.07 | 212,400 |
| Apr 26, 2024 | 2,310.00 | 2,362.00 | 2,299.00 | 2,362.00 | 2,337.70 | 190,400 |
| Apr 25, 2024 | 2,315.00 | 2,324.00 | 2,298.00 | 2,312.00 | 2,288.21 | 126,900 |
| Apr 24, 2024 | 2,279.00 | 2,324.00 | 2,279.00 | 2,315.00 | 2,291.18 | 146,100 |
| Apr 23, 2024 | 2,228.00 | 2,288.00 | 2,228.00 | 2,270.00 | 2,246.64 | 261,500 |
| Apr 22, 2024 | 2,196.00 | 2,251.00 | 2,186.00 | 2,250.00 | 2,226.85 | 351,400 |
| Apr 19, 2024 | 2,198.00 | 2,202.00 | 2,133.00 | 2,163.00 | 2,140.75 | 190,000 |
| Apr 18, 2024 | 2,155.00 | 2,216.00 | 2,155.00 | 2,198.00 | 2,175.39 | 313,500 |
| Apr 17, 2024 | 2,253.00 | 2,253.00 | 2,192.00 | 2,197.00 | 2,174.40 | 196,900 |
| Apr 16, 2024 | 2,270.00 | 2,279.00 | 2,238.00 | 2,242.00 | 2,218.93 | 133,300 |
| Apr 15, 2024 | 2,275.00 | 2,292.00 | 2,261.00 | 2,288.00 | 2,264.46 | 118,200 |
| Apr 12, 2024 | 2,308.00 | 2,316.00 | 2,281.00 | 2,285.00 | 2,261.49 | 97,500 |
| Apr 11, 2024 | 2,300.00 | 2,305.00 | 2,276.00 | 2,294.00 | 2,270.40 | 99,200 |
| Apr 10, 2024 | 2,300.00 | 2,329.00 | 2,295.00 | 2,312.00 | 2,288.21 | 119,300 |
| Apr 9, 2024 | 2,284.00 | 2,299.00 | 2,272.00 | 2,295.00 | 2,271.39 | 112,700 |
| Apr 8, 2024 | 2,310.00 | 2,324.00 | 2,291.00 | 2,301.00 | 2,277.33 | 118,700 |
| Apr 5, 2024 | 2,258.00 | 2,284.00 | 2,238.00 | 2,277.00 | 2,253.57 | 154,100 |
| Apr 4, 2024 | 2,242.00 | 2,296.00 | 2,241.00 | 2,275.00 | 2,251.59 | 146,100 |
| Apr 3, 2024 | 2,240.00 | 2,260.00 | 2,220.00 | 2,241.00 | 2,217.94 | 294,700 |
| Apr 2, 2024 | 2,350.00 | 2,354.00 | 2,235.00 | 2,266.00 | 2,242.69 | 435,300 |
| Apr 1, 2024 | 2,395.00 | 2,395.00 | 2,353.00 | 2,370.00 | 2,345.62 | 253,000 |
| Mar 29, 2024 | 2,356.00 | 2,370.00 | 2,342.00 | 2,352.00 | 2,327.80 | 71,800 |
| Mar 28, 2024 | 2,381.00 | 2,396.00 | 2,365.00 | 2,368.00 | 2,343.64 | 194,200 |
| Mar 27, 2024 | 2,354.00 | 2,381.00 | 2,344.00 | 2,357.00 | 2,332.75 | 186,400 |
| Mar 26, 2024 | 2,325.00 | 2,356.00 | 2,318.00 | 2,338.00 | 2,313.94 | 235,000 |
| Mar 25, 2024 | 2,295.00 | 2,326.00 | 2,293.00 | 2,319.00 | 2,295.14 | 216,200 |
| Mar 22, 2024 | 2,279.00 | 2,319.00 | 2,260.00 | 2,306.00 | 2,282.27 | 256,800 |
| Mar 21, 2024 | 2,269.00 | 2,287.00 | 2,251.00 | 2,268.00 | 2,244.66 | 346,200 |
| Mar 19, 2024 | 2,317.00 | 2,335.00 | 2,293.00 | 2,293.00 | 2,269.41 | 268,700 |
| Mar 18, 2024 | 2,331.00 | 2,346.00 | 2,321.00 | 2,335.00 | 2,310.98 | 195,600 |
| Mar 15, 2024 | 2,308.00 | 2,384.00 | 2,299.00 | 2,350.00 | 2,325.82 | 314,800 |
| Mar 14, 2024 | 2,325.00 | 2,342.00 | 2,288.00 | 2,330.00 | 2,306.03 | 285,900 |
| Mar 13, 2024 | 2,300.00 | 2,344.00 | 2,284.00 | 2,302.00 | 2,278.31 | 419,200 |
| Mar 12, 2024 | 2,312.00 | 2,355.00 | 2,308.00 | 2,344.00 | 2,319.88 | 516,700 |
| Mar 11, 2024 | 2,391.00 | 2,394.00 | 2,326.00 | 2,340.00 | 2,315.92 | 359,300 |
| Mar 8, 2024 | 2,399.00 | 2,454.00 | 2,392.00 | 2,413.00 | 2,388.17 | 311,500 |
| Mar 7, 2024 | 2,441.00 | 2,478.00 | 2,418.00 | 2,420.00 | 2,395.10 | 274,700 |
| Mar 6, 2024 | 2,409.00 | 2,450.00 | 2,404.00 | 2,436.00 | 2,410.94 | 254,400 |
| Mar 5, 2024 | 2,353.00 | 2,433.00 | 2,347.00 | 2,423.00 | 2,398.07 | 247,000 |
| Mar 4, 2024 | 2,375.00 | 2,415.00 | 2,370.00 | 2,376.00 | 2,351.55 | 268,400 |
| Mar 1, 2024 | 2,396.00 | 2,401.00 | 2,361.00 | 2,367.00 | 2,342.65 | 191,300 |
| Feb 29, 2024 | 2,420.00 | 2,432.00 | 2,395.00 | 2,396.00 | 2,371.35 | 202,900 |
| Feb 28, 2024 | 2,419.00 | 2,440.00 | 2,414.00 | 2,436.00 | 2,410.94 | 199,200 |
| Feb 27, 2024 | 2,453.00 | 2,478.00 | 2,386.00 | 2,405.00 | 2,380.26 | 402,500 |
| Feb 26, 2024 | 2,421.00 | 2,477.00 | 2,392.00 | 2,465.00 | 2,439.64 | 575,900 |
| Feb 22, 2024 | 2,389.00 | 2,396.00 | 2,301.00 | 2,353.00 | 2,328.79 | 468,200 |
| Feb 21, 2024 | 2,340.00 | 2,340.00 | 2,267.00 | 2,313.00 | 2,289.20 | 626,700 |
| Feb 20, 2024 | 2,245.00 | 2,247.00 | 2,225.00 | 2,229.00 | 2,206.07 | 200,300 |
| Feb 19, 2024 | 2,210.00 | 2,234.00 | 2,200.00 | 2,214.00 | 2,191.22 | 350,400 |
| Feb 16, 2024 | 2,130.00 | 2,183.00 | 2,120.00 | 2,152.00 | 2,129.86 | 325,400 |
| Feb 15, 2024 | 2,084.00 | 2,180.00 | 2,031.00 | 2,098.00 | 2,076.41 | 547,500 |
| Feb 14, 2024 | 2,033.00 | 2,084.00 | 1,998.00 | 2,076.00 | 2,054.64 | 1,146,800 |
| Feb 13, 2024 | 2,326.00 | 2,326.00 | 2,288.00 | 2,321.00 | 2,297.12 | 434,100 |
| Feb 9, 2024 | 2,304.00 | 2,313.00 | 2,296.00 | 2,298.00 | 2,274.36 | 361,000 |
| Feb 8, 2024 | 2,333.00 | 2,336.00 | 2,308.00 | 2,318.00 | 2,294.15 | 201,100 |
| Feb 7, 2024 | 2,345.00 | 2,345.00 | 2,301.00 | 2,317.00 | 2,293.16 | 433,600 |
| Feb 6, 2024 | 2,411.00 | 2,415.00 | 2,354.00 | 2,354.00 | 2,329.78 | 305,900 |
| Feb 5, 2024 | 2,395.00 | 2,415.00 | 2,371.00 | 2,412.00 | 2,387.18 | 303,100 |
| Feb 2, 2024 | 2,401.00 | 2,426.00 | 2,394.00 | 2,411.00 | 2,386.19 | 168,400 |
| Feb 1, 2024 | 2,411.00 | 2,411.00 | 2,383.00 | 2,401.00 | 2,376.30 | 244,900 |
| Jan 31, 2024 | 2,445.00 | 2,445.00 | 2,408.00 | 2,425.00 | 2,400.05 | 273,300 |
| Jan 30, 2024 | 2,475.00 | 2,490.00 | 2,452.00 | 2,452.00 | 2,426.77 | 172,700 |
| Jan 29, 2024 | 2,506.00 | 2,513.00 | 2,455.00 | 2,464.00 | 2,438.65 | 234,300 |
| Jan 26, 2024 | 2,530.00 | 2,538.00 | 2,498.00 | 2,506.00 | 2,480.22 | 213,900 |
| Jan 25, 2024 | 2,545.00 | 2,555.00 | 2,526.00 | 2,535.00 | 2,508.92 | 115,300 |
| Jan 24, 2024 | 2,528.00 | 2,541.00 | 2,526.00 | 2,530.00 | 2,503.97 | 164,400 |
| Jan 23, 2024 | 2,558.00 | 2,578.00 | 2,532.00 | 2,547.00 | 2,520.79 | 204,500 |
| Jan 22, 2024 | 2,524.00 | 2,537.00 | 2,518.00 | 2,535.00 | 2,508.92 | 154,400 |
| Jan 19, 2024 | 2,511.00 | 2,537.00 | 2,506.00 | 2,513.00 | 2,487.14 | 148,300 |
| Jan 18, 2024 | 2,510.00 | 2,530.00 | 2,497.00 | 2,509.00 | 2,483.19 | 241,000 |
| Jan 17, 2024 | 2,562.00 | 2,588.00 | 2,505.00 | 2,511.00 | 2,485.16 | 315,100 |
| Jan 16, 2024 | 2,538.00 | 2,558.00 | 2,524.00 | 2,558.00 | 2,531.68 | 198,100 |
| Jan 15, 2024 | 2,553.00 | 2,558.00 | 2,543.00 | 2,546.00 | 2,519.80 | 35,800 |
| Jan 12, 2024 | 2,548.00 | 2,549.00 | 2,495.00 | 2,545.00 | 2,518.81 | 293,700 |
| Jan 11, 2024 | 2,565.00 | 2,570.00 | 2,543.00 | 2,548.00 | 2,521.78 | 395,600 |
| Jan 10, 2024 | 2,494.00 | 2,526.00 | 2,473.00 | 2,525.00 | 2,499.02 | 288,600 |
| Jan 9, 2024 | 2,449.00 | 2,471.00 | 2,427.00 | 2,470.00 | 2,444.59 | 362,700 |
| Jan 5, 2024 | 2,443.00 | 2,448.00 | 2,414.00 | 2,419.00 | 2,394.11 | 267,300 |
| Jan 4, 2024 | 2,420.00 | 2,435.00 | 2,383.00 | 2,430.00 | 2,405.00 | 341,800 |
| Dec 29, 2023 | 2,393.00 | 2,395.00 | 2,359.00 | 2,371.00 | 2,346.60 | 165,800 |
| Dec 28, 2023 | 26.00 Dividend | |||||
| Dec 28, 2023 | 2,402.00 | 2,403.00 | 2,358.00 | 2,376.00 | 2,351.55 | 183,400 |
| Dec 27, 2023 | 2,381.00 | 2,427.00 | 2,381.00 | 2,421.00 | 2,370.36 | 227,000 |
| Dec 26, 2023 | 2,380.00 | 2,400.00 | 2,367.00 | 2,382.00 | 2,332.17 | 154,500 |
| Dec 25, 2023 | 2,370.00 | 2,385.00 | 2,346.00 | 2,368.00 | 2,318.47 | 290,700 |
| Dec 22, 2023 | 2,370.00 | 2,375.00 | 2,355.00 | 2,370.00 | 2,320.42 | 198,400 |
| Dec 21, 2023 | 2,379.00 | 2,398.00 | 2,365.00 | 2,369.00 | 2,319.45 | 201,900 |
| Dec 20, 2023 | 2,372.00 | 2,403.00 | 2,355.00 | 2,394.00 | 2,343.92 | 265,100 |
| Dec 19, 2023 | 2,367.00 | 2,373.00 | 2,349.00 | 2,372.00 | 2,322.38 | 231,700 |
| Dec 18, 2023 | 2,350.00 | 2,363.00 | 2,340.00 | 2,354.00 | 2,304.76 | 300,200 |
| Dec 15, 2023 | 2,308.00 | 2,347.00 | 2,292.00 | 2,337.00 | 2,288.12 | 450,100 |
| Dec 14, 2023 | 2,340.00 | 2,345.00 | 2,298.00 | 2,302.00 | 2,253.85 | 373,300 |
| Dec 13, 2023 | 2,329.00 | 2,368.00 | 2,321.00 | 2,348.00 | 2,298.89 | 369,700 |
| Dec 12, 2023 | 2,333.00 | 2,333.00 | 2,309.00 | 2,320.00 | 2,271.47 | 335,800 |
| Dec 11, 2023 | 2,320.00 | 2,338.00 | 2,293.00 | 2,298.00 | 2,249.93 | 423,300 |
| Dec 8, 2023 | 2,325.00 | 2,338.00 | 2,304.00 | 2,318.00 | 2,269.51 | 419,900 |
| Dec 7, 2023 | 2,409.00 | 2,430.00 | 2,365.00 | 2,370.00 | 2,320.42 | 381,200 |
| Dec 6, 2023 | 2,447.00 | 2,450.00 | 2,419.00 | 2,420.00 | 2,369.38 | 485,700 |
| Dec 5, 2023 | 2,406.00 | 2,440.00 | 2,401.00 | 2,432.00 | 2,381.13 | 358,800 |
| Dec 4, 2023 | 2,394.00 | 2,433.00 | 2,392.00 | 2,406.00 | 2,355.67 | 421,700 |
| Dec 1, 2023 | 2,446.00 | 2,447.00 | 2,383.00 | 2,386.00 | 2,336.09 | 539,600 |
| Nov 30, 2023 | 2,415.00 | 2,419.00 | 2,382.00 | 2,398.00 | 2,347.84 | 769,100 |
| Nov 29, 2023 | 2,508.00 | 2,508.00 | 2,410.00 | 2,421.00 | 2,370.36 | 1,006,600 |
| Nov 28, 2023 | 2,576.00 | 2,577.00 | 2,529.00 | 2,536.00 | 2,482.95 | 378,900 |
| Nov 27, 2023 | 2,571.00 | 2,590.00 | 2,547.00 | 2,585.00 | 2,530.93 | 390,100 |
| Nov 24, 2023 | 2,581.00 | 2,582.00 | 2,551.00 | 2,572.00 | 2,518.20 | 339,100 |
| Nov 22, 2023 | 2,516.00 | 2,563.00 | 2,500.00 | 2,563.00 | 2,509.39 | 387,700 |
| Nov 21, 2023 | 2,568.00 | 2,568.00 | 2,490.00 | 2,515.00 | 2,462.39 | 685,000 |
| Nov 20, 2023 | 2,571.00 | 2,571.00 | 2,525.00 | 2,534.00 | 2,480.99 | 433,100 |
| Nov 17, 2023 | 2,622.00 | 2,623.00 | 2,523.00 | 2,540.00 | 2,486.87 | 722,000 |
| Nov 16, 2023 | 2,672.00 | 2,687.00 | 2,633.00 | 2,633.00 | 2,577.92 | 333,900 |
| Nov 15, 2023 | 2,699.00 | 2,699.00 | 2,619.00 | 2,667.00 | 2,611.21 | 371,700 |
| Nov 14, 2023 | 2,670.00 | 2,712.00 | 2,631.00 | 2,687.00 | 2,630.79 | 470,500 |
| Nov 13, 2023 | 2,876.00 | 2,876.00 | 2,652.00 | 2,670.00 | 2,614.15 | 1,209,000 |
| Nov 10, 2023 | 3,180.00 | 3,195.00 | 3,140.00 | 3,195.00 | 3,128.17 | 175,500 |
| Nov 9, 2023 | 3,195.00 | 3,210.00 | 3,165.00 | 3,180.00 | 3,113.48 | 159,300 |
| Nov 8, 2023 | 3,240.00 | 3,250.00 | 3,185.00 | 3,210.00 | 3,142.85 | 172,600 |
| Nov 7, 2023 | 3,270.00 | 3,285.00 | 3,225.00 | 3,230.00 | 3,162.44 | 162,500 |
| Nov 6, 2023 | 3,270.00 | 3,305.00 | 3,245.00 | 3,290.00 | 3,221.18 | 231,100 |
| Nov 2, 2023 | 3,350.00 | 3,370.00 | 3,225.00 | 3,255.00 | 3,186.91 | 194,000 |
| Nov 1, 2023 | 3,330.00 | 3,375.00 | 3,315.00 | 3,350.00 | 3,279.93 | 113,800 |
| Oct 31, 2023 | 3,240.00 | 3,305.00 | 3,235.00 | 3,295.00 | 3,226.08 | 122,100 |
| Oct 30, 2023 | 3,245.00 | 3,275.00 | 3,180.00 | 3,240.00 | 3,172.23 | 145,900 |
Related Tickers
S5U5.F Safilo Group S.p.A.
1.0260
+1.38%
5889.T JAPAN EYEWEAR HOLDINGS CO LTD
2,601.00
+1.88%
7730.T Mani, Inc.
1,768.00
+1.26%
7747.T Asahi Intecc Co., Ltd.
2,461.50
+0.65%
3046.T JINS HOLDINGS Inc.
6,120.00
+2.34%
1SXP.DE SCHOTT Pharma AG & Co. KGaA
31.42
+2.35%
6699.HK ANGELALIGN
65.600
+2.58%
3600.HK MODERN DENTAL
3.650
+0.83%
GXI.DE Gerresheimer AG
82.10
-2.55%
BONEX.ST Bonesupport Holding AB (publ)
340.00
-0.12%