Tokyo - Delayed Quote JPY
ASICS Corporation (7936.T)
As of 2:19 PM 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 22, 2024 | 2,735.00 | 2,772.00 | 2,683.00 | 2,707.50 | 2,707.50 | 2,458,000 |
| Oct 21, 2024 | 2,800.00 | 2,810.00 | 2,714.00 | 2,727.00 | 2,727.00 | 2,711,500 |
| Oct 18, 2024 | 2,806.00 | 2,817.00 | 2,766.50 | 2,782.00 | 2,782.00 | 2,802,700 |
| Oct 17, 2024 | 2,858.00 | 2,863.50 | 2,771.50 | 2,809.00 | 2,809.00 | 3,053,800 |
| Oct 16, 2024 | 2,770.50 | 2,880.50 | 2,755.50 | 2,858.00 | 2,858.00 | 3,839,400 |
| Oct 15, 2024 | 2,894.50 | 2,896.00 | 2,801.00 | 2,820.50 | 2,820.50 | 3,427,200 |
| Oct 11, 2024 | 2,836.50 | 2,845.50 | 2,794.50 | 2,803.00 | 2,803.00 | 3,332,800 |
| Oct 10, 2024 | 2,913.00 | 2,920.00 | 2,790.00 | 2,830.50 | 2,830.50 | 5,073,700 |
| Oct 9, 2024 | 2,925.00 | 2,959.00 | 2,897.50 | 2,908.00 | 2,908.00 | 2,404,100 |
| Oct 8, 2024 | 2,940.00 | 2,964.50 | 2,882.50 | 2,913.50 | 2,913.50 | 3,239,000 |
| Oct 7, 2024 | 2,982.00 | 3,033.00 | 2,955.00 | 2,971.50 | 2,971.50 | 5,531,900 |
| Oct 4, 2024 | 2,810.00 | 2,899.00 | 2,802.00 | 2,886.50 | 2,886.50 | 4,022,300 |
| Oct 3, 2024 | 2,933.00 | 2,944.00 | 2,780.50 | 2,814.50 | 2,814.50 | 7,039,400 |
| Oct 2, 2024 | 2,997.00 | 3,000.00 | 2,867.50 | 2,877.00 | 2,877.00 | 4,554,500 |
| Oct 1, 2024 | 2,969.00 | 3,071.00 | 2,961.50 | 3,054.00 | 3,054.00 | 3,010,600 |
| Sep 30, 2024 | 2,952.00 | 3,056.00 | 2,949.00 | 3,001.00 | 3,001.00 | 6,246,500 |
| Sep 27, 2024 | 3,059.00 | 3,096.00 | 3,013.00 | 3,092.00 | 3,092.00 | 5,272,300 |
| Sep 26, 2024 | 2,938.00 | 3,059.00 | 2,935.50 | 3,059.00 | 3,059.00 | 6,598,800 |
| Sep 25, 2024 | 2,924.50 | 2,935.00 | 2,876.50 | 2,885.50 | 2,885.50 | 3,670,700 |
| Sep 24, 2024 | 2,985.00 | 2,999.50 | 2,910.00 | 2,951.50 | 2,951.50 | 4,712,200 |
| Sep 20, 2024 | 2,954.50 | 3,000.00 | 2,919.00 | 2,941.50 | 2,941.50 | 8,128,200 |
| Sep 19, 2024 | 2,850.00 | 2,885.50 | 2,811.00 | 2,858.50 | 2,858.50 | 7,085,600 |
| Sep 18, 2024 | 2,750.00 | 2,775.50 | 2,674.00 | 2,723.50 | 2,723.50 | 4,298,000 |
| Sep 17, 2024 | 2,738.50 | 2,759.50 | 2,637.00 | 2,728.00 | 2,728.00 | 4,078,100 |
| Sep 13, 2024 | 2,718.00 | 2,764.50 | 2,673.50 | 2,721.00 | 2,721.00 | 4,188,400 |
| Sep 12, 2024 | 2,734.00 | 2,775.50 | 2,707.50 | 2,724.50 | 2,724.50 | 4,678,900 |
| Sep 11, 2024 | 2,719.00 | 2,744.00 | 2,603.50 | 2,635.50 | 2,635.50 | 4,407,400 |
| Sep 10, 2024 | 2,709.00 | 2,788.00 | 2,662.50 | 2,689.00 | 2,689.00 | 5,954,600 |
| Sep 9, 2024 | 2,553.50 | 2,672.50 | 2,552.00 | 2,659.00 | 2,659.00 | 3,809,000 |
| Sep 6, 2024 | 2,657.00 | 2,718.00 | 2,624.00 | 2,653.50 | 2,653.50 | 5,310,600 |
| Sep 5, 2024 | 2,694.00 | 2,719.00 | 2,619.00 | 2,676.00 | 2,676.00 | 5,623,300 |
| Sep 4, 2024 | 2,736.00 | 2,805.00 | 2,690.00 | 2,749.50 | 2,749.50 | 5,795,500 |
| Sep 3, 2024 | 2,800.00 | 2,865.00 | 2,792.50 | 2,862.00 | 2,862.00 | 5,168,100 |
| Sep 2, 2024 | 2,904.00 | 2,929.00 | 2,771.00 | 2,783.50 | 2,783.50 | 7,144,000 |
| Aug 30, 2024 | 2,750.00 | 2,885.00 | 2,749.50 | 2,875.50 | 2,875.50 | 12,010,800 |
| Aug 29, 2024 | 2,650.00 | 2,745.00 | 2,630.00 | 2,740.00 | 2,740.00 | 9,260,000 |
| Aug 28, 2024 | 2,657.50 | 2,748.50 | 2,652.50 | 2,722.00 | 2,722.00 | 7,845,200 |
| Aug 27, 2024 | 2,598.00 | 2,623.00 | 2,521.50 | 2,622.00 | 2,622.00 | 4,857,300 |
| Aug 26, 2024 | 2,663.50 | 2,716.50 | 2,563.00 | 2,598.00 | 2,598.00 | 7,810,300 |
| Aug 23, 2024 | 2,600.00 | 2,660.00 | 2,599.50 | 2,660.00 | 2,660.00 | 7,426,600 |
| Aug 22, 2024 | 2,558.00 | 2,596.00 | 2,542.00 | 2,563.00 | 2,563.00 | 6,239,300 |
| Aug 21, 2024 | 2,482.00 | 2,554.50 | 2,470.00 | 2,527.00 | 2,527.00 | 4,514,600 |
| Aug 20, 2024 | 2,545.00 | 2,554.50 | 2,485.50 | 2,523.50 | 2,523.50 | 6,175,200 |
| Aug 19, 2024 | 2,537.00 | 2,572.50 | 2,465.00 | 2,481.50 | 2,481.50 | 7,914,500 |
| Aug 16, 2024 | 2,484.00 | 2,622.00 | 2,484.00 | 2,622.00 | 2,622.00 | 15,547,900 |
| Aug 15, 2024 | 2,333.00 | 2,448.50 | 2,331.00 | 2,429.00 | 2,429.00 | 8,601,500 |
| Aug 14, 2024 | 2,274.00 | 2,425.50 | 2,201.00 | 2,383.00 | 2,383.00 | 18,409,000 |
| Aug 13, 2024 | 2,170.00 | 2,354.00 | 2,170.00 | 2,324.00 | 2,324.00 | 11,499,000 |
| Aug 9, 2024 | 2,188.00 | 2,213.00 | 2,151.50 | 2,203.50 | 2,203.50 | 6,911,900 |
| Aug 8, 2024 | 2,132.00 | 2,218.00 | 2,111.50 | 2,159.00 | 2,159.00 | 6,294,200 |
| Aug 7, 2024 | 2,067.00 | 2,255.00 | 2,031.50 | 2,182.00 | 2,182.00 | 11,333,500 |
| Aug 6, 2024 | 2,090.50 | 2,148.00 | 1,989.50 | 2,065.00 | 2,065.00 | 9,155,700 |
| Aug 5, 2024 | 1,888.00 | 2,003.50 | 1,810.50 | 1,834.50 | 1,834.50 | 16,961,300 |
| Aug 2, 2024 | 2,350.00 | 2,377.50 | 2,168.00 | 2,168.00 | 2,168.00 | 13,240,300 |
| Aug 1, 2024 | 2,442.50 | 2,465.50 | 2,357.50 | 2,430.00 | 2,430.00 | 7,145,200 |
| Jul 31, 2024 | 2,347.00 | 2,475.50 | 2,330.00 | 2,475.00 | 2,475.00 | 14,611,100 |
| Jul 30, 2024 | 2,332.50 | 2,383.50 | 2,308.00 | 2,369.50 | 2,369.50 | 32,307,100 |
| Jul 29, 2024 | 2,323.00 | 2,399.50 | 2,304.00 | 2,333.50 | 2,333.50 | 10,870,800 |
| Jul 26, 2024 | 2,422.50 | 2,436.50 | 2,271.00 | 2,292.00 | 2,292.00 | 19,440,300 |
| Jul 25, 2024 | 2,443.00 | 2,452.00 | 2,417.50 | 2,442.50 | 2,442.50 | 53,717,500 |
| Jul 24, 2024 | 2,478.00 | 2,517.00 | 2,454.00 | 2,468.00 | 2,468.00 | 26,593,800 |
| Jul 23, 2024 | 2,586.00 | 2,605.00 | 2,508.00 | 2,518.50 | 2,518.50 | 18,246,400 |
| Jul 22, 2024 | 2,694.50 | 2,725.00 | 2,570.00 | 2,586.00 | 2,586.00 | 8,305,400 |
| Jul 19, 2024 | 2,608.50 | 2,677.00 | 2,604.50 | 2,661.00 | 2,661.00 | 6,428,300 |
| Jul 18, 2024 | 2,680.00 | 2,734.00 | 2,605.50 | 2,608.00 | 2,608.00 | 7,802,200 |
| Jul 17, 2024 | 2,675.00 | 2,773.50 | 2,647.50 | 2,757.50 | 2,757.50 | 10,038,900 |
| Jul 16, 2024 | 2,714.00 | 2,758.00 | 2,580.00 | 2,625.00 | 2,625.00 | 15,042,800 |
| Jul 12, 2024 | 2,527.00 | 2,564.00 | 2,471.00 | 2,564.00 | 2,564.00 | 4,172,900 |
| Jul 11, 2024 | 2,619.00 | 2,629.00 | 2,522.00 | 2,527.00 | 2,527.00 | 4,610,500 |
| Jul 10, 2024 | 2,563.50 | 2,588.50 | 2,528.00 | 2,588.50 | 2,588.50 | 3,524,500 |
| Jul 9, 2024 | 2,582.50 | 2,606.50 | 2,485.50 | 2,540.00 | 2,540.00 | 4,594,000 |
| Jul 8, 2024 | 2,528.50 | 2,558.00 | 2,497.00 | 2,521.50 | 2,521.50 | 5,755,100 |
| Jul 5, 2024 | 2,424.50 | 2,498.50 | 2,423.50 | 2,497.50 | 2,497.50 | 4,711,200 |
| Jul 4, 2024 | 2,393.00 | 2,410.50 | 2,363.00 | 2,403.00 | 2,403.00 | 3,155,200 |
| Jul 3, 2024 | 2,424.50 | 2,434.50 | 2,332.00 | 2,369.50 | 2,369.50 | 4,988,300 |
| Jul 2, 2024 | 2,390.00 | 2,445.00 | 2,378.50 | 2,424.50 | 2,424.50 | 4,434,700 |
| Jul 1, 2024 | 2,487.50 | 2,492.00 | 2,361.00 | 2,373.50 | 2,373.50 | 5,785,300 |
| Jun 28, 2024 | 2,420.00 | 2,466.00 | 2,350.50 | 2,461.00 | 2,461.00 | 6,304,600 |
| Jun 27, 2024 | 10.00 Dividend | |||||
| Jun 27, 2024 | 2,453.00 | 2,494.00 | 2,418.00 | 2,462.50 | 2,462.50 | 4,465,000 |
| Jun 27, 2024 | 4:1 Stock Splits | |||||
| Jun 26, 2024 | 2,512.50 | 2,512.50 | 2,440.00 | 2,482.50 | 2,472.50 | 6,988,400 |
| Jun 25, 2024 | 2,413.00 | 2,450.00 | 2,409.50 | 2,436.75 | 2,426.93 | 3,658,400 |
| Jun 24, 2024 | 2,445.00 | 2,494.25 | 2,422.25 | 2,426.50 | 2,416.73 | 5,170,800 |
| Jun 21, 2024 | 2,443.25 | 2,491.75 | 2,420.00 | 2,446.50 | 2,436.65 | 12,242,000 |
| Jun 20, 2024 | 2,400.25 | 2,434.75 | 2,359.50 | 2,419.50 | 2,409.75 | 5,776,000 |
| Jun 19, 2024 | 2,362.25 | 2,428.00 | 2,351.00 | 2,422.50 | 2,412.74 | 7,911,200 |
| Jun 18, 2024 | 2,295.25 | 2,336.00 | 2,267.50 | 2,295.50 | 2,286.25 | 4,836,400 |
| Jun 17, 2024 | 2,275.00 | 2,275.75 | 2,208.00 | 2,267.75 | 2,258.61 | 5,430,400 |
| Jun 14, 2024 | 2,268.25 | 2,321.25 | 2,264.00 | 2,311.75 | 2,302.44 | 5,900,800 |
| Jun 13, 2024 | 2,318.50 | 2,350.00 | 2,317.50 | 2,324.25 | 2,314.89 | 4,595,600 |
| Jun 12, 2024 | 2,300.75 | 2,320.50 | 2,251.75 | 2,301.75 | 2,292.48 | 5,696,000 |
| Jun 11, 2024 | 2,319.25 | 2,364.25 | 2,312.75 | 2,338.25 | 2,328.83 | 6,366,400 |
| Jun 10, 2024 | 2,362.00 | 2,396.50 | 2,318.75 | 2,343.25 | 2,333.81 | 5,951,600 |
| Jun 7, 2024 | 2,351.00 | 2,360.50 | 2,312.25 | 2,342.75 | 2,333.31 | 4,930,000 |
| Jun 6, 2024 | 2,280.00 | 2,339.50 | 2,267.50 | 2,337.00 | 2,327.59 | 8,536,000 |
| Jun 5, 2024 | 2,276.00 | 2,287.00 | 2,176.00 | 2,220.75 | 2,211.80 | 6,329,600 |
| Jun 4, 2024 | 2,249.25 | 2,273.75 | 2,197.75 | 2,267.75 | 2,258.61 | 7,633,600 |
| Jun 3, 2024 | 2,217.50 | 2,266.75 | 2,190.25 | 2,259.75 | 2,250.65 | 9,573,200 |
| May 31, 2024 | 2,222.50 | 2,243.25 | 2,154.25 | 2,175.00 | 2,166.24 | 57,760,800 |
| May 30, 2024 | 2,164.75 | 2,221.75 | 2,162.75 | 2,200.00 | 2,191.14 | 8,108,400 |
| May 29, 2024 | 2,139.50 | 2,186.75 | 2,124.25 | 2,163.75 | 2,155.03 | 7,022,800 |
| May 28, 2024 | 2,165.25 | 2,173.00 | 2,097.50 | 2,109.50 | 2,101.00 | 3,933,600 |
| May 27, 2024 | 2,116.50 | 2,180.00 | 2,116.50 | 2,140.50 | 2,131.88 | 5,503,200 |
| May 24, 2024 | 2,050.25 | 2,123.75 | 2,043.50 | 2,113.00 | 2,104.49 | 5,921,600 |
| May 23, 2024 | 2,080.50 | 2,094.75 | 2,053.75 | 2,072.50 | 2,064.15 | 6,234,400 |
| May 22, 2024 | 2,024.75 | 2,059.25 | 2,004.75 | 2,043.00 | 2,034.77 | 5,239,600 |
| May 21, 2024 | 2,012.25 | 2,031.00 | 1,991.25 | 2,011.50 | 2,003.40 | 4,668,400 |
| May 20, 2024 | 2,032.25 | 2,044.75 | 1,995.00 | 2,025.50 | 2,017.34 | 5,395,600 |
| May 17, 2024 | 2,050.50 | 2,056.25 | 2,021.50 | 2,037.00 | 2,028.79 | 5,854,000 |
| May 16, 2024 | 2,075.00 | 2,129.50 | 2,045.25 | 2,066.50 | 2,058.18 | 6,772,800 |
| May 15, 2024 | 2,134.00 | 2,157.75 | 2,030.75 | 2,060.25 | 2,051.95 | 8,873,200 |
| May 14, 2024 | 2,125.00 | 2,186.25 | 2,046.75 | 2,096.50 | 2,088.05 | 18,146,000 |
| May 13, 2024 | 2,187.50 | 2,187.50 | 2,187.50 | 2,187.50 | 2,178.69 | 1,502,400 |
| May 10, 2024 | 1,772.25 | 1,816.50 | 1,766.25 | 1,812.50 | 1,805.20 | 7,127,600 |
| May 9, 2024 | 1,772.75 | 1,817.25 | 1,770.00 | 1,786.25 | 1,779.05 | 7,019,200 |
| May 8, 2024 | 1,762.25 | 1,780.00 | 1,740.75 | 1,759.00 | 1,751.91 | 7,904,000 |
| May 7, 2024 | 1,691.75 | 1,752.00 | 1,690.25 | 1,752.00 | 1,744.94 | 5,096,000 |
| May 2, 2024 | 1,680.00 | 1,710.75 | 1,673.75 | 1,690.25 | 1,683.44 | 2,987,600 |
| May 1, 2024 | 1,665.00 | 1,693.50 | 1,655.00 | 1,681.75 | 1,674.98 | 3,525,200 |
| Apr 30, 2024 | 1,682.75 | 1,710.50 | 1,665.00 | 1,690.00 | 1,683.19 | 5,628,400 |
| Apr 26, 2024 | 1,633.75 | 1,677.25 | 1,633.75 | 1,677.25 | 1,670.49 | 4,582,000 |
| Apr 25, 2024 | 1,660.75 | 1,690.75 | 1,650.25 | 1,650.25 | 1,643.60 | 2,845,200 |
| Apr 24, 2024 | 1,678.00 | 1,701.25 | 1,673.75 | 1,685.75 | 1,678.96 | 4,272,800 |
| Apr 23, 2024 | 1,674.00 | 1,674.00 | 1,613.75 | 1,664.00 | 1,657.30 | 3,896,800 |
| Apr 22, 2024 | 1,664.25 | 1,686.25 | 1,626.75 | 1,649.00 | 1,642.36 | 3,167,200 |
| Apr 19, 2024 | 1,668.50 | 1,687.25 | 1,630.25 | 1,658.50 | 1,651.82 | 5,409,600 |
| Apr 18, 2024 | 1,671.25 | 1,714.00 | 1,663.00 | 1,686.25 | 1,679.46 | 6,870,400 |
| Apr 17, 2024 | 1,711.50 | 1,711.50 | 1,625.75 | 1,672.00 | 1,665.26 | 8,226,800 |
| Apr 16, 2024 | 1,728.00 | 1,747.50 | 1,685.00 | 1,688.75 | 1,681.95 | 6,588,000 |
| Apr 15, 2024 | 1,761.50 | 1,771.25 | 1,728.00 | 1,745.00 | 1,737.97 | 5,242,400 |
| Apr 12, 2024 | 1,782.75 | 1,809.25 | 1,765.00 | 1,792.00 | 1,784.78 | 3,987,200 |
| Apr 11, 2024 | 1,775.25 | 1,806.50 | 1,767.50 | 1,795.50 | 1,788.27 | 3,802,400 |
| Apr 10, 2024 | 1,787.50 | 1,807.50 | 1,763.25 | 1,797.00 | 1,789.76 | 3,415,600 |
| Apr 9, 2024 | 1,801.00 | 1,832.50 | 1,795.75 | 1,809.50 | 1,802.21 | 3,428,800 |
| Apr 8, 2024 | 1,790.00 | 1,840.00 | 1,790.00 | 1,805.25 | 1,797.98 | 4,262,400 |
| Apr 5, 2024 | 1,755.00 | 1,773.75 | 1,740.75 | 1,753.25 | 1,746.19 | 3,721,200 |
| Apr 4, 2024 | 1,794.50 | 1,826.00 | 1,784.50 | 1,788.00 | 1,780.80 | 3,597,200 |
| Apr 3, 2024 | 1,786.75 | 1,799.25 | 1,752.25 | 1,773.50 | 1,766.36 | 4,189,200 |
| Apr 2, 2024 | 1,774.75 | 1,791.50 | 1,758.25 | 1,780.25 | 1,773.08 | 3,694,400 |
| Apr 1, 2024 | 1,838.00 | 1,838.50 | 1,733.00 | 1,746.25 | 1,739.22 | 5,724,800 |
| Mar 29, 2024 | 1,787.50 | 1,833.00 | 1,776.75 | 1,825.00 | 1,817.65 | 2,215,600 |
| Mar 28, 2024 | 1,777.50 | 1,803.75 | 1,775.00 | 1,776.50 | 1,769.34 | 4,421,200 |
| Mar 27, 2024 | 1,737.50 | 1,804.00 | 1,735.25 | 1,789.75 | 1,782.54 | 7,035,200 |
| Mar 26, 2024 | 1,755.00 | 1,801.50 | 1,753.50 | 1,775.00 | 1,767.85 | 5,607,200 |
| Mar 25, 2024 | 1,728.25 | 1,784.75 | 1,726.50 | 1,768.00 | 1,760.88 | 5,353,200 |
| Mar 22, 2024 | 1,716.00 | 1,774.75 | 1,710.00 | 1,745.75 | 1,738.72 | 6,517,200 |
| Mar 21, 2024 | 1,736.75 | 1,749.75 | 1,700.25 | 1,718.75 | 1,711.83 | 4,763,200 |
| Mar 19, 2024 | 1,662.75 | 1,712.50 | 1,657.50 | 1,711.75 | 1,704.85 | 4,648,000 |
| Mar 18, 2024 | 1,639.75 | 1,694.50 | 1,636.50 | 1,687.75 | 1,680.95 | 5,017,200 |
| Mar 15, 2024 | 1,597.75 | 1,619.25 | 1,584.00 | 1,616.50 | 1,609.99 | 4,980,400 |
| Mar 14, 2024 | 1,560.50 | 1,622.75 | 1,560.00 | 1,622.75 | 1,616.21 | 7,336,800 |
| Mar 13, 2024 | 1,612.50 | 1,612.50 | 1,528.25 | 1,535.25 | 1,529.07 | 6,277,200 |
| Mar 12, 2024 | 1,529.75 | 1,593.25 | 1,524.75 | 1,589.25 | 1,582.85 | 6,851,600 |
| Mar 11, 2024 | 1,530.50 | 1,578.75 | 1,524.00 | 1,574.75 | 1,568.41 | 5,592,400 |
| Mar 8, 2024 | 1,579.00 | 1,605.50 | 1,570.75 | 1,591.00 | 1,584.59 | 4,715,200 |
| Mar 7, 2024 | 1,675.25 | 1,682.25 | 1,600.00 | 1,604.00 | 1,597.54 | 6,432,400 |
| Mar 6, 2024 | 1,639.00 | 1,675.00 | 1,628.50 | 1,675.00 | 1,668.25 | 4,820,800 |
| Mar 5, 2024 | 1,593.75 | 1,641.00 | 1,578.25 | 1,639.50 | 1,632.90 | 4,069,600 |
| Mar 4, 2024 | 1,600.00 | 1,629.00 | 1,597.50 | 1,605.75 | 1,599.28 | 3,876,000 |
| Mar 1, 2024 | 1,602.00 | 1,618.50 | 1,575.75 | 1,598.00 | 1,591.56 | 3,906,000 |
| Feb 29, 2024 | 1,559.00 | 1,602.25 | 1,550.50 | 1,592.00 | 1,585.59 | 5,560,000 |
| Feb 28, 2024 | 1,586.25 | 1,603.25 | 1,574.50 | 1,580.75 | 1,574.38 | 4,163,200 |
| Feb 27, 2024 | 1,558.50 | 1,597.00 | 1,558.25 | 1,588.25 | 1,581.85 | 5,308,000 |
| Feb 26, 2024 | 1,562.50 | 1,566.00 | 1,536.00 | 1,552.75 | 1,546.50 | 6,688,800 |
| Feb 22, 2024 | 1,523.75 | 1,573.50 | 1,516.00 | 1,569.00 | 1,562.68 | 9,154,400 |
| Feb 21, 2024 | 1,469.25 | 1,510.75 | 1,467.00 | 1,509.50 | 1,503.42 | 8,898,800 |
| Feb 20, 2024 | 1,427.25 | 1,472.75 | 1,410.00 | 1,462.25 | 1,456.36 | 6,248,000 |
| Feb 19, 2024 | 1,470.25 | 1,475.00 | 1,430.00 | 1,439.50 | 1,433.70 | 5,573,200 |
| Feb 16, 2024 | 1,470.25 | 1,492.50 | 1,450.25 | 1,475.75 | 1,469.81 | 9,112,800 |
| Feb 15, 2024 | 1,411.75 | 1,478.75 | 1,411.00 | 1,470.25 | 1,464.33 | 9,955,600 |
| Feb 14, 2024 | 1,380.00 | 1,449.00 | 1,353.50 | 1,433.00 | 1,427.23 | 17,908,800 |
| Feb 13, 2024 | 1,278.50 | 1,370.00 | 1,278.50 | 1,370.00 | 1,364.48 | 16,744,400 |
| Feb 9, 2024 | 1,183.25 | 1,216.25 | 1,163.00 | 1,195.00 | 1,190.19 | 8,588,800 |
| Feb 8, 2024 | 1,187.50 | 1,189.75 | 1,162.50 | 1,165.75 | 1,161.05 | 3,790,000 |
| Feb 7, 2024 | 1,155.50 | 1,182.00 | 1,153.25 | 1,175.00 | 1,170.27 | 5,482,800 |
| Feb 6, 2024 | 1,139.25 | 1,163.25 | 1,124.25 | 1,150.50 | 1,145.87 | 5,833,200 |
| Feb 5, 2024 | 1,154.00 | 1,167.50 | 1,141.50 | 1,146.25 | 1,141.63 | 2,504,800 |
| Feb 2, 2024 | 1,119.75 | 1,155.50 | 1,119.75 | 1,148.50 | 1,143.87 | 4,194,800 |
| Feb 1, 2024 | 1,113.00 | 1,126.00 | 1,101.75 | 1,121.50 | 1,116.98 | 4,373,600 |
| Jan 31, 2024 | 1,120.00 | 1,140.25 | 1,114.00 | 1,132.25 | 1,127.69 | 4,774,400 |
| Jan 30, 2024 | 1,145.25 | 1,157.50 | 1,140.50 | 1,146.75 | 1,142.13 | 4,168,800 |
| Jan 29, 2024 | 1,154.00 | 1,164.75 | 1,147.75 | 1,162.75 | 1,158.07 | 3,942,800 |
| Jan 26, 2024 | 1,127.50 | 1,152.00 | 1,117.50 | 1,128.50 | 1,123.95 | 5,054,400 |
| Jan 25, 2024 | 1,133.00 | 1,142.25 | 1,111.25 | 1,123.50 | 1,118.97 | 4,553,200 |
| Jan 24, 2024 | 1,144.50 | 1,144.50 | 1,114.50 | 1,135.25 | 1,130.68 | 5,783,600 |
| Jan 23, 2024 | 1,180.00 | 1,184.50 | 1,148.75 | 1,154.00 | 1,149.35 | 4,427,200 |
| Jan 22, 2024 | 1,177.75 | 1,183.75 | 1,164.50 | 1,176.50 | 1,171.76 | 4,146,000 |
| Jan 19, 2024 | 1,147.50 | 1,175.00 | 1,142.00 | 1,165.50 | 1,160.81 | 8,050,800 |
| Jan 18, 2024 | 1,098.75 | 1,125.00 | 1,097.75 | 1,124.50 | 1,119.97 | 5,219,200 |
| Jan 17, 2024 | 1,107.00 | 1,122.00 | 1,081.75 | 1,081.75 | 1,077.39 | 4,924,800 |
| Jan 16, 2024 | 1,112.50 | 1,122.00 | 1,103.75 | 1,106.75 | 1,102.29 | 3,849,600 |
| Jan 15, 2024 | 1,108.75 | 1,117.25 | 1,103.00 | 1,116.50 | 1,112.00 | 813,600 |
| Jan 12, 2024 | 1,110.50 | 1,120.75 | 1,094.75 | 1,113.75 | 1,109.26 | 5,023,600 |
| Jan 11, 2024 | 1,124.50 | 1,127.50 | 1,087.50 | 1,097.00 | 1,092.58 | 6,042,800 |
| Jan 10, 2024 | 1,085.25 | 1,108.25 | 1,079.25 | 1,105.25 | 1,100.80 | 5,378,000 |
| Jan 9, 2024 | 1,068.75 | 1,089.50 | 1,053.00 | 1,089.50 | 1,085.11 | 7,803,200 |
| Jan 5, 2024 | 1,075.00 | 1,075.00 | 1,050.75 | 1,052.50 | 1,048.26 | 8,872,400 |
| Jan 4, 2024 | 1,075.50 | 1,082.50 | 1,063.75 | 1,075.00 | 1,070.67 | 6,699,600 |
| Dec 29, 2023 | 1,104.75 | 1,112.00 | 1,090.25 | 1,104.50 | 1,100.05 | 6,543,600 |
| Dec 28, 2023 | 10.00 Dividend | |||||
| Dec 28, 2023 | 1,131.00 | 1,140.50 | 1,117.50 | 1,122.25 | 1,117.73 | 4,454,000 |
| Dec 27, 2023 | 1,125.00 | 1,143.50 | 1,119.00 | 1,127.75 | 1,113.25 | 4,794,800 |
| Dec 26, 2023 | 1,109.00 | 1,123.25 | 1,104.25 | 1,121.75 | 1,107.32 | 3,424,400 |
| Dec 25, 2023 | 1,125.00 | 1,136.00 | 1,111.00 | 1,111.75 | 1,097.45 | 4,181,600 |
| Dec 22, 2023 | 1,140.00 | 1,142.00 | 1,103.75 | 1,120.50 | 1,106.09 | 12,927,600 |
| Dec 21, 2023 | 1,189.00 | 1,197.50 | 1,175.75 | 1,182.00 | 1,166.80 | 4,678,400 |
| Dec 20, 2023 | 1,182.50 | 1,224.50 | 1,182.50 | 1,215.25 | 1,199.62 | 6,922,800 |
| Dec 19, 2023 | 1,137.50 | 1,174.25 | 1,128.00 | 1,168.50 | 1,153.47 | 4,792,400 |
| Dec 18, 2023 | 1,130.25 | 1,139.50 | 1,119.25 | 1,136.50 | 1,121.88 | 4,804,000 |
| Dec 15, 2023 | 1,122.50 | 1,138.50 | 1,109.50 | 1,132.00 | 1,117.44 | 6,521,200 |
| Dec 14, 2023 | 1,148.25 | 1,149.75 | 1,115.00 | 1,117.50 | 1,103.13 | 13,431,600 |
| Dec 13, 2023 | 1,197.50 | 1,205.00 | 1,176.00 | 1,181.25 | 1,166.06 | 5,546,000 |
| Dec 12, 2023 | 1,226.50 | 1,241.75 | 1,208.00 | 1,215.00 | 1,199.38 | 3,578,000 |
| Dec 11, 2023 | 1,219.50 | 1,228.75 | 1,200.25 | 1,213.00 | 1,197.40 | 4,273,200 |
| Dec 8, 2023 | 1,239.00 | 1,248.25 | 1,181.75 | 1,186.50 | 1,171.24 | 7,100,000 |
| Dec 7, 2023 | 1,240.25 | 1,263.75 | 1,233.25 | 1,254.75 | 1,238.61 | 3,771,200 |
| Dec 6, 2023 | 1,239.25 | 1,259.50 | 1,236.50 | 1,256.50 | 1,240.34 | 4,292,800 |
| Dec 5, 2023 | 1,260.00 | 1,263.25 | 1,223.25 | 1,232.50 | 1,216.65 | 6,100,000 |
| Dec 4, 2023 | 1,300.25 | 1,302.50 | 1,254.25 | 1,257.75 | 1,241.58 | 4,542,000 |
| Dec 1, 2023 | 1,322.75 | 1,325.25 | 1,305.50 | 1,309.50 | 1,292.66 | 2,886,800 |
| Nov 30, 2023 | 1,309.50 | 1,334.00 | 1,306.00 | 1,322.50 | 1,305.49 | 6,774,400 |
| Nov 29, 2023 | 1,273.25 | 1,310.00 | 1,258.75 | 1,292.50 | 1,275.88 | 7,804,000 |
| Nov 28, 2023 | 1,334.50 | 1,335.25 | 1,288.00 | 1,307.75 | 1,290.93 | 7,199,200 |
| Nov 27, 2023 | 1,353.50 | 1,354.00 | 1,325.75 | 1,330.25 | 1,313.14 | 4,509,200 |
| Nov 24, 2023 | 1,370.00 | 1,391.25 | 1,353.25 | 1,361.25 | 1,343.74 | 6,599,600 |
| Nov 22, 2023 | 1,305.25 | 1,362.00 | 1,295.00 | 1,362.00 | 1,344.49 | 5,984,800 |
| Nov 21, 2023 | 1,347.50 | 1,361.50 | 1,329.75 | 1,337.75 | 1,320.55 | 4,448,800 |
| Nov 20, 2023 | 1,345.00 | 1,372.00 | 1,338.50 | 1,357.00 | 1,339.55 | 6,623,600 |
| Nov 17, 2023 | 1,296.75 | 1,355.00 | 1,292.00 | 1,337.50 | 1,320.30 | 6,134,800 |
| Nov 16, 2023 | 1,282.25 | 1,306.25 | 1,281.50 | 1,298.75 | 1,282.05 | 5,022,000 |
| Nov 15, 2023 | 1,312.50 | 1,327.50 | 1,263.75 | 1,277.00 | 1,260.58 | 6,297,600 |
| Nov 14, 2023 | 1,229.50 | 1,285.75 | 1,229.25 | 1,273.00 | 1,256.63 | 6,321,600 |
| Nov 13, 2023 | 1,339.00 | 1,362.25 | 1,205.50 | 1,229.25 | 1,213.44 | 15,717,600 |
| Nov 10, 2023 | 1,243.00 | 1,243.25 | 1,210.50 | 1,229.00 | 1,213.20 | 5,907,200 |
| Nov 9, 2023 | 1,231.50 | 1,274.75 | 1,218.75 | 1,274.00 | 1,257.62 | 5,648,400 |
| Nov 8, 2023 | 1,268.25 | 1,270.75 | 1,234.75 | 1,239.00 | 1,223.07 | 5,019,200 |
| Nov 7, 2023 | 1,272.50 | 1,276.50 | 1,253.50 | 1,255.75 | 1,239.60 | 3,774,000 |
| Nov 6, 2023 | 1,232.25 | 1,271.25 | 1,228.00 | 1,268.50 | 1,252.19 | 5,541,600 |
| Nov 2, 2023 | 1,235.25 | 1,242.25 | 1,213.25 | 1,219.00 | 1,203.32 | 3,412,800 |
| Nov 1, 2023 | 1,217.25 | 1,225.75 | 1,203.25 | 1,217.50 | 1,201.84 | 3,055,200 |
| Oct 31, 2023 | 1,179.50 | 1,195.00 | 1,166.75 | 1,182.25 | 1,167.05 | 2,792,400 |
| Oct 30, 2023 | 1,182.75 | 1,183.75 | 1,159.25 | 1,170.25 | 1,155.20 | 2,824,000 |
| Oct 27, 2023 | 1,173.25 | 1,197.25 | 1,166.75 | 1,195.25 | 1,179.88 | 2,994,800 |
| Oct 26, 2023 | 1,154.25 | 1,170.00 | 1,144.50 | 1,164.75 | 1,149.77 | 4,195,600 |
| Oct 25, 2023 | 1,175.00 | 1,188.00 | 1,170.00 | 1,173.00 | 1,157.92 | 3,616,800 |
| Oct 24, 2023 | 1,198.25 | 1,200.50 | 1,146.50 | 1,162.50 | 1,147.55 | 4,984,400 |
| Oct 23, 2023 | 1,166.50 | 1,197.25 | 1,157.00 | 1,188.50 | 1,173.22 | 6,425,600 |
Related Tickers
ADS.HA adidas AG
223.70
-1.06%
0NQE.IL PUMA SE
39.52
+0.64%
BIL.NS Bhartiya International Ltd.
680.55
-3.88%
C7N.F Crocs, Inc.
127.80
+2.35%
ADS.BE adidas AG
224.70
-0.35%
PMMAF PUMA SE
42.89
0.00%
3813.HK Pou Sheng International (Holdings) Limited
0.580
+1.75%
0551.HK Yue Yuen Industrial (Holdings) Limited
15.400
+0.39%
REDTAPE.NS REDTAPE Limited
945.00
-1.43%
WWW Wolverine World Wide, Inc.
16.42
-4.26%