Tokyo - Delayed Quote JPY
The 77 Bank, Ltd. (8341.T)
At close: October 18 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 18, 2024 | 4,200.00 | 4,210.00 | 4,130.00 | 4,160.00 | 4,160.00 | 151,700 |
| Oct 16, 2024 | 4,050.00 | 4,125.00 | 4,025.00 | 4,080.00 | 4,080.00 | 175,000 |
| Oct 15, 2024 | 4,040.00 | 4,105.00 | 4,040.00 | 4,095.00 | 4,095.00 | 282,900 |
| Oct 11, 2024 | 3,965.00 | 4,015.00 | 3,950.00 | 3,970.00 | 3,970.00 | 186,800 |
| Oct 10, 2024 | 3,945.00 | 3,950.00 | 3,910.00 | 3,930.00 | 3,930.00 | 133,800 |
| Oct 9, 2024 | 3,970.00 | 3,995.00 | 3,900.00 | 3,920.00 | 3,920.00 | 124,400 |
| Oct 8, 2024 | 4,040.00 | 4,040.00 | 3,890.00 | 3,935.00 | 3,935.00 | 236,700 |
| Oct 7, 2024 | 3,980.00 | 4,095.00 | 3,935.00 | 4,050.00 | 4,050.00 | 629,400 |
| Oct 4, 2024 | 3,845.00 | 3,930.00 | 3,810.00 | 3,915.00 | 3,915.00 | 393,100 |
| Oct 3, 2024 | 3,860.00 | 3,870.00 | 3,735.00 | 3,775.00 | 3,775.00 | 336,200 |
| Oct 2, 2024 | 3,900.00 | 3,915.00 | 3,785.00 | 3,810.00 | 3,810.00 | 249,300 |
| Oct 1, 2024 | 3,920.00 | 3,980.00 | 3,880.00 | 3,925.00 | 3,925.00 | 239,200 |
| Sep 30, 2024 | 3,820.00 | 3,960.00 | 3,820.00 | 3,915.00 | 3,915.00 | 511,700 |
| Sep 27, 2024 | 70.00 Dividend | |||||
| Sep 27, 2024 | 3,800.00 | 3,815.00 | 3,750.00 | 3,775.00 | 3,775.00 | 277,200 |
| Sep 26, 2024 | 3,810.00 | 3,855.00 | 3,765.00 | 3,855.00 | 3,785.00 | 395,800 |
| Sep 25, 2024 | 3,810.00 | 3,830.00 | 3,755.00 | 3,785.00 | 3,716.27 | 296,700 |
| Sep 24, 2024 | 3,905.00 | 3,910.00 | 3,835.00 | 3,835.00 | 3,765.36 | 262,000 |
| Sep 20, 2024 | 3,945.00 | 3,955.00 | 3,860.00 | 3,865.00 | 3,794.82 | 289,900 |
| Sep 19, 2024 | 3,865.00 | 3,930.00 | 3,855.00 | 3,890.00 | 3,819.36 | 150,200 |
| Sep 18, 2024 | 3,865.00 | 3,880.00 | 3,770.00 | 3,820.00 | 3,750.64 | 193,200 |
| Sep 17, 2024 | 3,935.00 | 3,960.00 | 3,790.00 | 3,825.00 | 3,755.54 | 266,900 |
| Sep 13, 2024 | 3,900.00 | 3,975.00 | 3,885.00 | 3,885.00 | 3,814.46 | 222,800 |
| Sep 12, 2024 | 3,885.00 | 3,950.00 | 3,870.00 | 3,900.00 | 3,829.18 | 208,300 |
| Sep 11, 2024 | 3,950.00 | 3,980.00 | 3,825.00 | 3,830.00 | 3,760.45 | 259,300 |
| Sep 10, 2024 | 3,950.00 | 4,050.00 | 3,950.00 | 4,020.00 | 3,947.00 | 156,400 |
| Sep 9, 2024 | 3,900.00 | 3,980.00 | 3,830.00 | 3,950.00 | 3,878.27 | 227,200 |
| Sep 6, 2024 | 4,085.00 | 4,130.00 | 4,020.00 | 4,035.00 | 3,961.73 | 119,200 |
| Sep 5, 2024 | 4,000.00 | 4,115.00 | 3,955.00 | 4,060.00 | 3,986.28 | 257,200 |
| Sep 4, 2024 | 4,155.00 | 4,160.00 | 4,045.00 | 4,050.00 | 3,976.46 | 256,700 |
| Sep 3, 2024 | 4,200.00 | 4,295.00 | 4,200.00 | 4,295.00 | 4,217.01 | 136,000 |
| Sep 2, 2024 | 4,200.00 | 4,225.00 | 4,145.00 | 4,175.00 | 4,099.19 | 98,700 |
| Aug 30, 2024 | 4,180.00 | 4,210.00 | 4,150.00 | 4,185.00 | 4,109.01 | 176,600 |
| Aug 29, 2024 | 4,175.00 | 4,180.00 | 4,110.00 | 4,150.00 | 4,074.64 | 156,100 |
| Aug 28, 2024 | 4,065.00 | 4,150.00 | 4,030.00 | 4,150.00 | 4,074.64 | 181,800 |
| Aug 27, 2024 | 4,050.00 | 4,085.00 | 4,020.00 | 4,070.00 | 3,996.10 | 140,500 |
| Aug 26, 2024 | 4,125.00 | 4,140.00 | 4,010.00 | 4,050.00 | 3,976.46 | 154,200 |
| Aug 23, 2024 | 4,165.00 | 4,170.00 | 4,095.00 | 4,140.00 | 4,064.82 | 138,300 |
| Aug 22, 2024 | 4,250.00 | 4,250.00 | 4,115.00 | 4,140.00 | 4,064.82 | 176,200 |
| Aug 21, 2024 | 4,215.00 | 4,285.00 | 4,205.00 | 4,250.00 | 4,172.83 | 94,900 |
| Aug 20, 2024 | 4,355.00 | 4,355.00 | 4,250.00 | 4,285.00 | 4,207.19 | 111,100 |
| Aug 19, 2024 | 4,325.00 | 4,380.00 | 4,260.00 | 4,290.00 | 4,212.10 | 303,000 |
| Aug 16, 2024 | 4,310.00 | 4,370.00 | 4,275.00 | 4,325.00 | 4,246.47 | 277,600 |
| Aug 15, 2024 | 4,130.00 | 4,225.00 | 4,125.00 | 4,170.00 | 4,094.28 | 200,100 |
| Aug 14, 2024 | 4,080.00 | 4,250.00 | 4,080.00 | 4,110.00 | 4,035.37 | 204,800 |
| Aug 13, 2024 | 3,935.00 | 4,050.00 | 3,920.00 | 4,050.00 | 3,976.46 | 187,200 |
| Aug 9, 2024 | 3,915.00 | 4,030.00 | 3,845.00 | 3,935.00 | 3,863.55 | 378,100 |
| Aug 8, 2024 | 3,750.00 | 3,920.00 | 3,750.00 | 3,785.00 | 3,716.27 | 302,800 |
| Aug 7, 2024 | 3,520.00 | 3,960.00 | 3,520.00 | 3,850.00 | 3,780.09 | 617,600 |
| Aug 6, 2024 | 3,745.00 | 3,980.00 | 3,570.00 | 3,645.00 | 3,578.81 | 1,056,100 |
| Aug 5, 2024 | 3,700.00 | 3,780.00 | 3,675.00 | 3,675.00 | 3,608.27 | 343,300 |
| Aug 2, 2024 | 4,710.00 | 4,745.00 | 4,375.00 | 4,375.00 | 4,295.56 | 507,000 |
| Aug 1, 2024 | 4,780.00 | 4,880.00 | 4,750.00 | 4,810.00 | 4,722.66 | 436,800 |
| Jul 31, 2024 | 4,510.00 | 4,740.00 | 4,510.00 | 4,740.00 | 4,653.93 | 572,700 |
| Jul 30, 2024 | 4,540.00 | 4,540.00 | 4,465.00 | 4,470.00 | 4,388.83 | 319,800 |
| Jul 29, 2024 | 4,550.00 | 4,665.00 | 4,515.00 | 4,610.00 | 4,526.29 | 631,200 |
| Jul 26, 2024 | 4,260.00 | 4,295.00 | 4,210.00 | 4,240.00 | 4,163.01 | 196,200 |
| Jul 25, 2024 | 4,375.00 | 4,455.00 | 4,270.00 | 4,280.00 | 4,202.28 | 275,100 |
| Jul 24, 2024 | 4,515.00 | 4,555.00 | 4,445.00 | 4,445.00 | 4,364.29 | 183,800 |
| Jul 23, 2024 | 4,480.00 | 4,525.00 | 4,445.00 | 4,525.00 | 4,442.83 | 132,300 |
| Jul 22, 2024 | 4,460.00 | 4,465.00 | 4,390.00 | 4,420.00 | 4,339.74 | 181,500 |
| Jul 19, 2024 | 4,535.00 | 4,535.00 | 4,425.00 | 4,470.00 | 4,388.83 | 132,300 |
| Jul 18, 2024 | 4,475.00 | 4,575.00 | 4,440.00 | 4,555.00 | 4,472.29 | 225,800 |
| Jul 17, 2024 | 4,500.00 | 4,540.00 | 4,470.00 | 4,500.00 | 4,418.29 | 179,900 |
| Jul 16, 2024 | 4,400.00 | 4,490.00 | 4,395.00 | 4,485.00 | 4,403.56 | 164,800 |
| Jul 12, 2024 | 4,350.00 | 4,400.00 | 4,325.00 | 4,385.00 | 4,305.38 | 237,300 |
| Jul 11, 2024 | 4,490.00 | 4,495.00 | 4,395.00 | 4,410.00 | 4,329.92 | 141,600 |
| Jul 10, 2024 | 4,415.00 | 4,435.00 | 4,390.00 | 4,435.00 | 4,354.47 | 178,900 |
| Jul 9, 2024 | 4,400.00 | 4,440.00 | 4,350.00 | 4,420.00 | 4,339.74 | 242,100 |
| Jul 8, 2024 | 4,410.00 | 4,420.00 | 4,325.00 | 4,385.00 | 4,305.38 | 229,000 |
| Jul 5, 2024 | 4,535.00 | 4,535.00 | 4,430.00 | 4,430.00 | 4,349.56 | 154,800 |
| Jul 4, 2024 | 4,555.00 | 4,555.00 | 4,460.00 | 4,525.00 | 4,442.83 | 180,300 |
| Jul 3, 2024 | 4,625.00 | 4,645.00 | 4,525.00 | 4,540.00 | 4,457.56 | 260,700 |
| Jul 2, 2024 | 4,550.00 | 4,695.00 | 4,550.00 | 4,615.00 | 4,531.20 | 374,800 |
| Jul 1, 2024 | 4,540.00 | 4,575.00 | 4,455.00 | 4,550.00 | 4,467.38 | 351,000 |
| Jun 28, 2024 | 4,390.00 | 4,485.00 | 4,380.00 | 4,475.00 | 4,393.74 | 318,400 |
| Jun 27, 2024 | 4,350.00 | 4,385.00 | 4,325.00 | 4,370.00 | 4,290.65 | 193,900 |
| Jun 26, 2024 | 4,315.00 | 4,360.00 | 4,305.00 | 4,345.00 | 4,266.10 | 246,100 |
| Jun 25, 2024 | 4,270.00 | 4,370.00 | 4,225.00 | 4,315.00 | 4,236.65 | 324,100 |
| Jun 24, 2024 | 4,215.00 | 4,230.00 | 4,085.00 | 4,210.00 | 4,133.55 | 396,600 |
| Jun 21, 2024 | 4,310.00 | 4,340.00 | 4,215.00 | 4,230.00 | 4,153.19 | 216,000 |
| Jun 20, 2024 | 4,370.00 | 4,380.00 | 4,260.00 | 4,270.00 | 4,192.46 | 207,300 |
| Jun 19, 2024 | 4,280.00 | 4,370.00 | 4,275.00 | 4,335.00 | 4,256.28 | 139,900 |
| Jun 18, 2024 | 4,270.00 | 4,300.00 | 4,205.00 | 4,240.00 | 4,163.01 | 242,900 |
| Jun 17, 2024 | 4,220.00 | 4,270.00 | 4,205.00 | 4,235.00 | 4,158.10 | 217,200 |
| Jun 14, 2024 | 4,105.00 | 4,225.00 | 4,085.00 | 4,205.00 | 4,128.64 | 377,600 |
| Jun 13, 2024 | 4,270.00 | 4,270.00 | 4,120.00 | 4,155.00 | 4,079.55 | 219,800 |
| Jun 12, 2024 | 4,260.00 | 4,300.00 | 4,240.00 | 4,275.00 | 4,197.37 | 200,100 |
| Jun 11, 2024 | 4,340.00 | 4,380.00 | 4,290.00 | 4,295.00 | 4,217.01 | 198,700 |
| Jun 10, 2024 | 4,400.00 | 4,400.00 | 4,290.00 | 4,310.00 | 4,231.74 | 293,700 |
| Jun 7, 2024 | 4,350.00 | 4,430.00 | 4,325.00 | 4,355.00 | 4,275.92 | 221,500 |
| Jun 6, 2024 | 4,440.00 | 4,475.00 | 4,360.00 | 4,370.00 | 4,290.65 | 277,500 |
| Jun 5, 2024 | 4,440.00 | 4,475.00 | 4,375.00 | 4,445.00 | 4,364.29 | 315,100 |
| Jun 4, 2024 | 4,785.00 | 4,785.00 | 4,565.00 | 4,580.00 | 4,496.83 | 433,300 |
| Jun 3, 2024 | 4,695.00 | 4,815.00 | 4,695.00 | 4,785.00 | 4,698.11 | 210,300 |
| May 31, 2024 | 4,665.00 | 4,745.00 | 4,650.00 | 4,685.00 | 4,599.93 | 548,900 |
| May 30, 2024 | 4,565.00 | 4,655.00 | 4,535.00 | 4,620.00 | 4,536.11 | 220,800 |
| May 29, 2024 | 4,650.00 | 4,680.00 | 4,610.00 | 4,615.00 | 4,531.20 | 231,000 |
| May 28, 2024 | 4,670.00 | 4,690.00 | 4,625.00 | 4,625.00 | 4,541.02 | 172,300 |
| May 27, 2024 | 4,660.00 | 4,710.00 | 4,655.00 | 4,660.00 | 4,575.38 | 167,500 |
| May 24, 2024 | 4,565.00 | 4,705.00 | 4,560.00 | 4,690.00 | 4,604.84 | 167,000 |
| May 23, 2024 | 4,685.00 | 4,690.00 | 4,585.00 | 4,620.00 | 4,536.11 | 271,000 |
| May 22, 2024 | 4,730.00 | 4,755.00 | 4,680.00 | 4,695.00 | 4,609.75 | 161,700 |
| May 21, 2024 | 4,720.00 | 4,815.00 | 4,695.00 | 4,745.00 | 4,658.84 | 198,700 |
| May 20, 2024 | 4,700.00 | 4,770.00 | 4,690.00 | 4,720.00 | 4,634.29 | 164,500 |
| May 17, 2024 | 4,695.00 | 4,740.00 | 4,650.00 | 4,730.00 | 4,644.11 | 124,300 |
| May 16, 2024 | 4,750.00 | 4,755.00 | 4,650.00 | 4,680.00 | 4,595.02 | 216,500 |
| May 15, 2024 | 4,785.00 | 4,830.00 | 4,660.00 | 4,755.00 | 4,668.66 | 246,300 |
| May 14, 2024 | 4,620.00 | 4,745.00 | 4,595.00 | 4,715.00 | 4,629.38 | 323,100 |
| May 13, 2024 | 4,570.00 | 4,785.00 | 4,555.00 | 4,690.00 | 4,604.84 | 475,400 |
| May 10, 2024 | 4,470.00 | 4,510.00 | 4,425.00 | 4,500.00 | 4,418.29 | 248,600 |
| May 9, 2024 | 4,365.00 | 4,420.00 | 4,330.00 | 4,420.00 | 4,339.74 | 184,100 |
| May 8, 2024 | 4,290.00 | 4,360.00 | 4,285.00 | 4,340.00 | 4,261.19 | 209,800 |
| May 7, 2024 | 4,390.00 | 4,390.00 | 4,250.00 | 4,295.00 | 4,217.01 | 209,500 |
| May 2, 2024 | 4,345.00 | 4,375.00 | 4,320.00 | 4,370.00 | 4,290.65 | 132,900 |
| May 1, 2024 | 4,400.00 | 4,410.00 | 4,295.00 | 4,345.00 | 4,266.10 | 256,300 |
| Apr 30, 2024 | 4,410.00 | 4,465.00 | 4,350.00 | 4,465.00 | 4,383.92 | 244,700 |
| Apr 26, 2024 | 4,355.00 | 4,470.00 | 4,340.00 | 4,425.00 | 4,344.65 | 348,400 |
| Apr 25, 2024 | 4,330.00 | 4,370.00 | 4,300.00 | 4,330.00 | 4,251.37 | 168,600 |
| Apr 24, 2024 | 4,315.00 | 4,345.00 | 4,270.00 | 4,315.00 | 4,236.65 | 245,300 |
| Apr 23, 2024 | 4,300.00 | 4,395.00 | 4,300.00 | 4,340.00 | 4,261.19 | 312,900 |
| Apr 22, 2024 | 4,180.00 | 4,290.00 | 4,170.00 | 4,265.00 | 4,187.56 | 303,100 |
| Apr 19, 2024 | 4,155.00 | 4,210.00 | 4,095.00 | 4,140.00 | 4,064.82 | 321,800 |
| Apr 18, 2024 | 4,050.00 | 4,170.00 | 4,030.00 | 4,160.00 | 4,084.46 | 180,700 |
| Apr 17, 2024 | 4,055.00 | 4,070.00 | 3,965.00 | 4,005.00 | 3,932.28 | 221,000 |
| Apr 16, 2024 | 4,105.00 | 4,185.00 | 4,020.00 | 4,055.00 | 3,981.37 | 197,100 |
| Apr 15, 2024 | 4,165.00 | 4,180.00 | 4,085.00 | 4,165.00 | 4,089.37 | 149,900 |
| Apr 12, 2024 | 4,130.00 | 4,235.00 | 4,115.00 | 4,235.00 | 4,158.10 | 255,700 |
| Apr 11, 2024 | 4,010.00 | 4,140.00 | 3,995.00 | 4,130.00 | 4,055.01 | 255,900 |
| Apr 10, 2024 | 3,980.00 | 4,030.00 | 3,965.00 | 4,010.00 | 3,937.19 | 144,500 |
| Apr 9, 2024 | 4,035.00 | 4,040.00 | 3,990.00 | 3,995.00 | 3,922.46 | 146,700 |
| Apr 8, 2024 | 4,035.00 | 4,070.00 | 3,990.00 | 4,020.00 | 3,947.00 | 177,000 |
| Apr 5, 2024 | 4,000.00 | 4,020.00 | 3,920.00 | 4,005.00 | 3,932.28 | 176,600 |
| Apr 4, 2024 | 4,050.00 | 4,095.00 | 4,030.00 | 4,050.00 | 3,976.46 | 158,600 |
| Apr 3, 2024 | 3,920.00 | 4,135.00 | 3,900.00 | 4,045.00 | 3,971.55 | 414,300 |
| Apr 2, 2024 | 4,010.00 | 4,035.00 | 3,885.00 | 3,920.00 | 3,848.82 | 242,500 |
| Apr 1, 2024 | 4,155.00 | 4,160.00 | 3,970.00 | 3,990.00 | 3,917.55 | 259,000 |
| Mar 29, 2024 | 4,055.00 | 4,140.00 | 4,045.00 | 4,125.00 | 4,050.10 | 119,000 |
| Mar 28, 2024 | 67.50 Dividend | |||||
| Mar 28, 2024 | 4,070.00 | 4,095.00 | 4,000.00 | 4,025.00 | 3,951.91 | 203,400 |
| Mar 27, 2024 | 4,055.00 | 4,165.00 | 4,045.00 | 4,110.00 | 3,969.10 | 341,200 |
| Mar 26, 2024 | 4,050.00 | 4,075.00 | 4,000.00 | 4,045.00 | 3,906.32 | 192,800 |
| Mar 25, 2024 | 4,150.00 | 4,155.00 | 4,055.00 | 4,065.00 | 3,925.64 | 237,200 |
| Mar 22, 2024 | 4,100.00 | 4,185.00 | 4,075.00 | 4,160.00 | 4,017.38 | 383,100 |
| Mar 21, 2024 | 3,900.00 | 4,090.00 | 3,880.00 | 4,065.00 | 3,925.64 | 436,400 |
| Mar 19, 2024 | 3,860.00 | 3,905.00 | 3,805.00 | 3,830.00 | 3,698.69 | 305,800 |
| Mar 18, 2024 | 3,910.00 | 3,910.00 | 3,825.00 | 3,875.00 | 3,742.15 | 314,700 |
| Mar 15, 2024 | 3,815.00 | 3,890.00 | 3,805.00 | 3,870.00 | 3,737.32 | 262,300 |
| Mar 14, 2024 | 3,835.00 | 3,840.00 | 3,775.00 | 3,810.00 | 3,679.38 | 193,600 |
| Mar 13, 2024 | 3,895.00 | 3,915.00 | 3,755.00 | 3,795.00 | 3,664.89 | 236,000 |
| Mar 12, 2024 | 3,800.00 | 3,850.00 | 3,765.00 | 3,825.00 | 3,693.87 | 319,300 |
| Mar 11, 2024 | 4,100.00 | 4,100.00 | 3,860.00 | 3,905.00 | 3,771.12 | 340,500 |
| Mar 8, 2024 | 4,040.00 | 4,160.00 | 4,005.00 | 4,110.00 | 3,969.10 | 416,000 |
| Mar 7, 2024 | 3,990.00 | 4,070.00 | 3,975.00 | 4,070.00 | 3,930.47 | 366,000 |
| Mar 6, 2024 | 3,915.00 | 3,985.00 | 3,885.00 | 3,975.00 | 3,838.72 | 219,900 |
| Mar 5, 2024 | 3,895.00 | 3,905.00 | 3,850.00 | 3,900.00 | 3,766.29 | 187,200 |
| Mar 4, 2024 | 3,985.00 | 3,985.00 | 3,855.00 | 3,875.00 | 3,742.15 | 302,400 |
| Mar 1, 2024 | 3,945.00 | 4,000.00 | 3,930.00 | 4,000.00 | 3,862.87 | 176,500 |
| Feb 29, 2024 | 3,885.00 | 3,960.00 | 3,865.00 | 3,935.00 | 3,800.09 | 374,800 |
| Feb 28, 2024 | 3,835.00 | 3,950.00 | 3,815.00 | 3,880.00 | 3,746.98 | 371,800 |
| Feb 27, 2024 | 3,760.00 | 3,860.00 | 3,735.00 | 3,790.00 | 3,660.07 | 289,400 |
| Feb 26, 2024 | 3,740.00 | 3,760.00 | 3,705.00 | 3,745.00 | 3,616.61 | 192,400 |
| Feb 22, 2024 | 3,730.00 | 3,760.00 | 3,710.00 | 3,725.00 | 3,597.29 | 156,700 |
| Feb 21, 2024 | 3,685.00 | 3,715.00 | 3,665.00 | 3,685.00 | 3,558.67 | 146,500 |
| Feb 20, 2024 | 3,755.00 | 3,755.00 | 3,680.00 | 3,685.00 | 3,558.67 | 133,000 |
| Feb 19, 2024 | 3,635.00 | 3,760.00 | 3,635.00 | 3,760.00 | 3,631.09 | 210,400 |
| Feb 16, 2024 | 3,600.00 | 3,655.00 | 3,595.00 | 3,630.00 | 3,505.55 | 159,700 |
| Feb 15, 2024 | 3,660.00 | 3,680.00 | 3,555.00 | 3,565.00 | 3,442.78 | 202,000 |
| Feb 14, 2024 | 3,640.00 | 3,660.00 | 3,605.00 | 3,635.00 | 3,510.38 | 189,500 |
| Feb 13, 2024 | 3,595.00 | 3,635.00 | 3,555.00 | 3,630.00 | 3,505.55 | 200,100 |
| Feb 9, 2024 | 3,595.00 | 3,595.00 | 3,510.00 | 3,570.00 | 3,447.61 | 187,100 |
| Feb 8, 2024 | 3,675.00 | 3,675.00 | 3,580.00 | 3,600.00 | 3,476.58 | 219,100 |
| Feb 7, 2024 | 3,610.00 | 3,690.00 | 3,605.00 | 3,675.00 | 3,549.01 | 184,500 |
| Feb 6, 2024 | 3,570.00 | 3,640.00 | 3,560.00 | 3,605.00 | 3,481.41 | 173,600 |
| Feb 5, 2024 | 3,575.00 | 3,650.00 | 3,555.00 | 3,610.00 | 3,486.24 | 253,500 |
| Feb 2, 2024 | 3,545.00 | 3,570.00 | 3,515.00 | 3,550.00 | 3,428.29 | 163,200 |
| Feb 1, 2024 | 3,550.00 | 3,565.00 | 3,510.00 | 3,545.00 | 3,423.47 | 176,500 |
| Jan 31, 2024 | 3,470.00 | 3,575.00 | 3,445.00 | 3,575.00 | 3,452.44 | 314,500 |
| Jan 30, 2024 | 3,510.00 | 3,515.00 | 3,480.00 | 3,480.00 | 3,360.69 | 222,100 |
| Jan 29, 2024 | 3,500.00 | 3,545.00 | 3,490.00 | 3,515.00 | 3,394.49 | 415,200 |
| Jan 26, 2024 | 3,580.00 | 3,630.00 | 3,545.00 | 3,560.00 | 3,437.95 | 249,400 |
| Jan 25, 2024 | 3,640.00 | 3,690.00 | 3,580.00 | 3,610.00 | 3,486.24 | 282,500 |
| Jan 24, 2024 | 3,460.00 | 3,615.00 | 3,455.00 | 3,610.00 | 3,486.24 | 398,700 |
| Jan 23, 2024 | 3,470.00 | 3,525.00 | 3,445.00 | 3,455.00 | 3,336.55 | 255,400 |
| Jan 22, 2024 | 3,455.00 | 3,485.00 | 3,435.00 | 3,485.00 | 3,365.52 | 198,300 |
| Jan 19, 2024 | 3,465.00 | 3,480.00 | 3,430.00 | 3,445.00 | 3,326.89 | 259,200 |
| Jan 18, 2024 | 3,415.00 | 3,450.00 | 3,395.00 | 3,445.00 | 3,326.89 | 188,900 |
| Jan 17, 2024 | 3,450.00 | 3,480.00 | 3,415.00 | 3,415.00 | 3,297.92 | 371,200 |
| Jan 16, 2024 | 3,515.00 | 3,515.00 | 3,440.00 | 3,445.00 | 3,326.89 | 195,500 |
| Jan 15, 2024 | 3,460.00 | 3,485.00 | 3,455.00 | 3,480.00 | 3,360.69 | 32,300 |
| Jan 12, 2024 | 3,540.00 | 3,545.00 | 3,430.00 | 3,445.00 | 3,326.89 | 361,500 |
| Jan 11, 2024 | 3,525.00 | 3,655.00 | 3,525.00 | 3,555.00 | 3,433.12 | 311,700 |
| Jan 10, 2024 | 3,515.00 | 3,550.00 | 3,495.00 | 3,505.00 | 3,384.84 | 172,500 |
| Jan 9, 2024 | 3,555.00 | 3,565.00 | 3,510.00 | 3,530.00 | 3,408.98 | 239,400 |
| Jan 5, 2024 | 3,475.00 | 3,530.00 | 3,445.00 | 3,515.00 | 3,394.49 | 257,600 |
| Jan 4, 2024 | 3,490.00 | 3,490.00 | 3,400.00 | 3,450.00 | 3,331.72 | 165,400 |
| Dec 29, 2023 | 3,475.00 | 3,505.00 | 3,455.00 | 3,480.00 | 3,360.69 | 126,000 |
| Dec 28, 2023 | 3,490.00 | 3,520.00 | 3,460.00 | 3,475.00 | 3,355.87 | 167,700 |
| Dec 27, 2023 | 3,500.00 | 3,530.00 | 3,465.00 | 3,515.00 | 3,394.49 | 178,200 |
| Dec 26, 2023 | 3,495.00 | 3,520.00 | 3,455.00 | 3,485.00 | 3,365.52 | 220,200 |
| Dec 25, 2023 | 3,500.00 | 3,520.00 | 3,450.00 | 3,450.00 | 3,331.72 | 153,900 |
| Dec 22, 2023 | 3,360.00 | 3,430.00 | 3,360.00 | 3,430.00 | 3,312.41 | 168,200 |
| Dec 21, 2023 | 3,340.00 | 3,365.00 | 3,315.00 | 3,335.00 | 3,220.66 | 172,100 |
| Dec 20, 2023 | 3,390.00 | 3,435.00 | 3,355.00 | 3,360.00 | 3,244.81 | 270,200 |
| Dec 19, 2023 | 3,445.00 | 3,465.00 | 3,390.00 | 3,445.00 | 3,326.89 | 284,900 |
| Dec 18, 2023 | 3,480.00 | 3,495.00 | 3,400.00 | 3,445.00 | 3,326.89 | 291,000 |
| Dec 15, 2023 | 3,550.00 | 3,585.00 | 3,475.00 | 3,505.00 | 3,384.84 | 337,000 |
| Dec 14, 2023 | 3,670.00 | 3,670.00 | 3,555.00 | 3,565.00 | 3,442.78 | 319,000 |
| Dec 13, 2023 | 3,750.00 | 3,795.00 | 3,695.00 | 3,725.00 | 3,597.29 | 237,600 |
| Dec 12, 2023 | 3,835.00 | 3,855.00 | 3,750.00 | 3,770.00 | 3,640.75 | 320,500 |
| Dec 11, 2023 | 3,810.00 | 3,875.00 | 3,765.00 | 3,875.00 | 3,742.15 | 353,100 |
| Dec 8, 2023 | 3,760.00 | 3,820.00 | 3,715.00 | 3,765.00 | 3,635.92 | 643,900 |
| Dec 7, 2023 | 3,550.00 | 3,700.00 | 3,540.00 | 3,690.00 | 3,563.49 | 406,400 |
| Dec 6, 2023 | 3,450.00 | 3,560.00 | 3,450.00 | 3,555.00 | 3,433.12 | 258,700 |
| Dec 5, 2023 | 3,445.00 | 3,465.00 | 3,410.00 | 3,440.00 | 3,322.07 | 314,900 |
| Dec 4, 2023 | 3,430.00 | 3,530.00 | 3,410.00 | 3,480.00 | 3,360.69 | 258,100 |
| Dec 1, 2023 | 3,495.00 | 3,495.00 | 3,420.00 | 3,465.00 | 3,346.21 | 283,900 |
| Nov 30, 2023 | 3,425.00 | 3,480.00 | 3,405.00 | 3,430.00 | 3,312.41 | 438,400 |
| Nov 29, 2023 | 3,610.00 | 3,660.00 | 3,490.00 | 3,495.00 | 3,375.18 | 369,500 |
| Nov 28, 2023 | 3,600.00 | 3,745.00 | 3,575.00 | 3,630.00 | 3,505.55 | 510,400 |
| Nov 27, 2023 | 3,450.00 | 3,525.00 | 3,440.00 | 3,525.00 | 3,404.15 | 213,400 |
| Nov 24, 2023 | 3,425.00 | 3,470.00 | 3,400.00 | 3,460.00 | 3,341.38 | 243,600 |
| Nov 22, 2023 | 3,335.00 | 3,405.00 | 3,320.00 | 3,380.00 | 3,264.12 | 229,500 |
| Nov 21, 2023 | 3,275.00 | 3,355.00 | 3,255.00 | 3,335.00 | 3,220.66 | 254,200 |
| Nov 20, 2023 | 3,315.00 | 3,385.00 | 3,295.00 | 3,325.00 | 3,211.01 | 247,800 |
| Nov 17, 2023 | 3,250.00 | 3,305.00 | 3,225.00 | 3,290.00 | 3,177.21 | 320,400 |
| Nov 16, 2023 | 3,325.00 | 3,360.00 | 3,250.00 | 3,265.00 | 3,153.06 | 507,000 |
| Nov 15, 2023 | 3,450.00 | 3,480.00 | 3,310.00 | 3,360.00 | 3,244.81 | 617,800 |
| Nov 14, 2023 | 3,650.00 | 3,650.00 | 3,470.00 | 3,520.00 | 3,399.32 | 488,800 |
| Nov 13, 2023 | 3,650.00 | 3,790.00 | 3,580.00 | 3,620.00 | 3,495.89 | 925,000 |
| Nov 10, 2023 | 3,245.00 | 3,340.00 | 3,195.00 | 3,315.00 | 3,201.35 | 309,700 |
| Nov 9, 2023 | 3,150.00 | 3,240.00 | 3,105.00 | 3,220.00 | 3,109.61 | 386,900 |
| Nov 8, 2023 | 3,390.00 | 3,390.00 | 3,160.00 | 3,180.00 | 3,070.98 | 552,600 |
| Nov 7, 2023 | 3,450.00 | 3,490.00 | 3,395.00 | 3,400.00 | 3,283.44 | 200,900 |
| Nov 6, 2023 | 3,595.00 | 3,605.00 | 3,450.00 | 3,450.00 | 3,331.72 | 343,700 |
| Nov 2, 2023 | 3,600.00 | 3,605.00 | 3,480.00 | 3,535.00 | 3,413.81 | 404,300 |
| Nov 1, 2023 | 3,390.00 | 3,520.00 | 3,365.00 | 3,510.00 | 3,389.67 | 439,400 |
| Oct 31, 2023 | 3,310.00 | 3,365.00 | 3,220.00 | 3,335.00 | 3,220.66 | 443,700 |
| Oct 30, 2023 | 3,275.00 | 3,305.00 | 3,210.00 | 3,230.00 | 3,119.26 | 977,200 |
| Oct 27, 2023 | 3,260.00 | 3,340.00 | 3,240.00 | 3,340.00 | 3,225.49 | 233,700 |
| Oct 26, 2023 | 3,270.00 | 3,295.00 | 3,195.00 | 3,235.00 | 3,124.09 | 189,500 |
| Oct 25, 2023 | 3,170.00 | 3,305.00 | 3,150.00 | 3,260.00 | 3,148.24 | 290,100 |
| Oct 24, 2023 | 3,195.00 | 3,205.00 | 3,085.00 | 3,190.00 | 3,080.64 | 256,100 |
| Oct 23, 2023 | 3,235.00 | 3,290.00 | 3,215.00 | 3,220.00 | 3,109.61 | 184,900 |
| Oct 20, 2023 | 3,265.00 | 3,290.00 | 3,195.00 | 3,220.00 | 3,109.61 | 191,200 |
| Oct 19, 2023 | 3,265.00 | 3,305.00 | 3,230.00 | 3,245.00 | 3,133.75 | 334,400 |
| Oct 18, 2023 | 3,220.00 | 3,320.00 | 3,195.00 | 3,310.00 | 3,196.52 | 358,800 |
Related Tickers
7186.T Concordia Financial Group, Ltd.
796.10
-1.46%
7180.T Kyushu Financial Group,Inc.
735.80
-0.47%
7161.T Jimoto Holdings, Inc.
298.00
-1.32%
TKKD.SI t Kasikorn Bank TH SDR
6.05
0.00%
8308.T Resona Holdings, Inc.
1,054.00
+0.29%
1082.KL Hong Leong Financial Group Berhad
19.00
-0.21%
1015.KL AMMB Holdings Berhad
5.17
-0.39%
INDIANB.NS Indian Bank
518.65
+1.14%
JDO.AX Judo Capital Holdings Limited
1.9150
+0.52%
1171.KL MBSB Berhad
0.7650
+0.66%