NSE - Delayed Quote INR
LMW Limited (LMW.NS)
At close: 3:29 PM GMT+5:30
Currency in INR 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 | 16,624.90 | 16,664.95 | 16,125.00 | 16,276.35 | 16,276.35 | 3,753 |
| Oct 21, 2024 | 16,503.00 | 16,776.10 | 16,199.00 | 16,595.20 | 16,595.20 | 8,371 |
| Oct 18, 2024 | 16,510.50 | 16,608.90 | 15,951.00 | 16,384.20 | 16,384.20 | 3,806 |
| Oct 17, 2024 | 16,970.35 | 16,987.10 | 16,483.00 | 16,540.85 | 16,540.85 | 1,972 |
| Oct 16, 2024 | 17,100.00 | 17,114.40 | 16,800.30 | 16,863.90 | 16,863.90 | 2,794 |
| Oct 15, 2024 | 17,109.10 | 17,301.00 | 16,923.90 | 17,018.45 | 17,018.45 | 2,485 |
| Oct 14, 2024 | 16,650.00 | 17,300.00 | 16,650.00 | 17,109.10 | 17,109.10 | 3,782 |
| Oct 11, 2024 | 16,958.70 | 17,112.40 | 16,820.00 | 16,892.60 | 16,892.60 | 1,786 |
| Oct 10, 2024 | 17,300.00 | 17,490.00 | 16,933.15 | 16,958.70 | 16,958.70 | 3,312 |
| Oct 9, 2024 | 17,108.60 | 17,876.95 | 17,070.00 | 17,324.60 | 17,324.60 | 13,700 |
| Oct 8, 2024 | 17,292.85 | 17,719.30 | 16,881.00 | 16,984.55 | 16,984.55 | 8,157 |
| Oct 7, 2024 | 17,677.00 | 17,900.00 | 17,000.00 | 17,292.85 | 17,292.85 | 9,613 |
| Oct 4, 2024 | 17,766.50 | 18,147.95 | 17,506.20 | 17,585.80 | 17,585.80 | 6,641 |
| Oct 3, 2024 | 18,052.00 | 18,343.05 | 17,619.45 | 17,766.45 | 17,766.45 | 6,976 |
| Oct 1, 2024 | 18,250.00 | 18,650.00 | 18,062.00 | 18,282.15 | 18,282.15 | 14,602 |
| Sep 30, 2024 | 17,920.00 | 18,598.15 | 17,680.60 | 18,421.30 | 18,421.30 | 25,124 |
| Sep 27, 2024 | 16,357.60 | 19,199.95 | 16,239.00 | 17,916.85 | 17,916.85 | 36,247 |
| Sep 26, 2024 | 16,490.75 | 16,507.50 | 16,250.00 | 16,287.15 | 16,287.15 | 2,381 |
| Sep 25, 2024 | 16,600.00 | 16,620.00 | 16,250.00 | 16,482.80 | 16,482.80 | 2,848 |
| Sep 24, 2024 | 16,431.50 | 16,500.00 | 16,236.05 | 16,453.15 | 16,453.15 | 2,559 |
| Sep 23, 2024 | 15,602.00 | 16,500.00 | 15,602.00 | 16,431.50 | 16,431.50 | 8,546 |
| Sep 20, 2024 | 15,975.00 | 16,004.55 | 15,555.00 | 15,600.90 | 15,600.90 | 4,734 |
| Sep 19, 2024 | 16,102.00 | 16,219.25 | 15,630.30 | 15,860.75 | 15,860.75 | 3,957 |
| Sep 18, 2024 | 16,216.25 | 16,315.20 | 16,000.00 | 16,101.70 | 16,101.70 | 2,051 |
| Sep 17, 2024 | 16,274.30 | 16,489.95 | 16,080.45 | 16,255.20 | 16,255.20 | 4,804 |
| Sep 16, 2024 | 16,373.00 | 16,374.60 | 16,067.00 | 16,204.20 | 16,204.20 | 1,704 |
| Sep 13, 2024 | 16,250.20 | 16,454.10 | 16,250.20 | 16,374.60 | 16,374.60 | 2,073 |
| Sep 12, 2024 | 16,630.00 | 16,630.00 | 16,166.40 | 16,260.25 | 16,260.25 | 4,322 |
| Sep 11, 2024 | 16,305.00 | 16,999.90 | 16,211.60 | 16,464.40 | 16,464.40 | 14,321 |
| Sep 10, 2024 | 15,925.20 | 16,380.00 | 15,924.65 | 16,158.50 | 16,158.50 | 7,610 |
| Sep 9, 2024 | 16,227.55 | 16,259.65 | 15,721.25 | 15,877.60 | 15,877.60 | 5,575 |
| Sep 6, 2024 | 16,074.65 | 16,500.00 | 16,050.00 | 16,124.25 | 16,124.25 | 8,443 |
| Sep 5, 2024 | 16,300.00 | 16,428.25 | 15,890.00 | 15,994.45 | 15,994.45 | 9,650 |
| Sep 4, 2024 | 15,300.00 | 16,400.00 | 15,300.00 | 16,239.90 | 16,239.90 | 31,127 |
| Sep 3, 2024 | 15,598.45 | 15,598.45 | 15,265.00 | 15,312.50 | 15,312.50 | 5,696 |
| Sep 2, 2024 | 14,990.00 | 15,435.00 | 14,965.00 | 15,388.20 | 15,388.20 | 5,670 |
| Aug 30, 2024 | 14,745.00 | 15,218.95 | 14,639.50 | 14,990.00 | 14,990.00 | 5,105 |
| Aug 29, 2024 | 14,961.00 | 15,026.15 | 14,679.05 | 14,744.15 | 14,744.15 | 5,370 |
| Aug 28, 2024 | 15,240.00 | 15,287.90 | 14,899.55 | 14,940.15 | 14,940.15 | 4,631 |
| Aug 27, 2024 | 15,290.00 | 15,510.00 | 15,150.00 | 15,217.15 | 15,217.15 | 5,729 |
| Aug 26, 2024 | 15,453.70 | 15,540.00 | 15,315.00 | 15,395.90 | 15,395.90 | 1,577 |
| Aug 23, 2024 | 15,525.00 | 15,576.05 | 15,375.00 | 15,422.95 | 15,422.95 | 2,377 |
| Aug 22, 2024 | 15,568.55 | 15,715.00 | 15,414.10 | 15,519.95 | 15,519.95 | 2,427 |
| Aug 21, 2024 | 15,695.00 | 15,700.00 | 15,251.00 | 15,501.10 | 15,501.10 | 4,077 |
| Aug 20, 2024 | 15,050.05 | 15,700.00 | 15,050.05 | 15,568.55 | 15,568.55 | 6,188 |
| Aug 19, 2024 | 15,145.00 | 15,178.15 | 14,931.15 | 15,035.90 | 15,035.90 | 2,589 |
| Aug 16, 2024 | 14,875.10 | 15,100.00 | 14,800.00 | 15,012.50 | 15,012.50 | 2,765 |
| Aug 14, 2024 | 14,712.80 | 14,780.00 | 14,444.05 | 14,741.40 | 14,741.40 | 4,026 |
| Aug 13, 2024 | 14,715.05 | 14,811.95 | 14,605.00 | 14,654.40 | 14,654.40 | 2,459 |
| Aug 12, 2024 | 14,970.00 | 15,090.00 | 14,625.05 | 14,694.80 | 14,694.80 | 4,379 |
| Aug 9, 2024 | 14,684.00 | 15,200.00 | 14,606.00 | 14,966.55 | 14,966.55 | 6,253 |
| Aug 8, 2024 | 14,774.00 | 14,823.80 | 14,325.00 | 14,552.40 | 14,552.40 | 4,704 |
| Aug 7, 2024 | 14,789.05 | 15,237.00 | 14,666.05 | 14,733.80 | 14,733.80 | 7,317 |
| Aug 6, 2024 | 14,710.00 | 15,249.85 | 14,592.30 | 14,679.30 | 14,679.30 | 5,768 |
| Aug 5, 2024 | 15,227.95 | 15,227.95 | 14,700.80 | 14,773.65 | 14,773.65 | 9,593 |
| Aug 2, 2024 | 15,199.00 | 15,330.00 | 15,025.60 | 15,240.55 | 15,240.55 | 5,147 |
| Aug 1, 2024 | 15,460.00 | 15,460.00 | 15,110.00 | 15,171.90 | 15,171.90 | 10,096 |
| Jul 31, 2024 | 15,934.40 | 15,934.40 | 15,287.00 | 15,634.15 | 15,634.15 | 19,248 |
| Jul 30, 2024 | 15,700.00 | 15,999.95 | 15,645.00 | 15,791.20 | 15,791.20 | 3,757 |
| Jul 29, 2024 | 15,860.75 | 16,190.00 | 15,570.00 | 15,595.85 | 15,595.85 | 6,810 |
| Jul 26, 2024 | 15,720.00 | 15,949.95 | 15,351.10 | 15,718.25 | 15,718.25 | 6,758 |
| Jul 25, 2024 | 15,679.00 | 15,898.90 | 15,502.00 | 15,587.30 | 15,587.30 | 3,009 |
| Jul 24, 2024 | 75.00 Dividend | |||||
| Jul 24, 2024 | 15,875.00 | 16,041.95 | 15,520.05 | 15,641.95 | 15,641.95 | 4,430 |
| Jul 23, 2024 | 15,840.00 | 16,091.40 | 15,341.70 | 16,052.30 | 15,977.30 | 3,918 |
| Jul 22, 2024 | 15,600.05 | 15,824.85 | 15,552.05 | 15,641.65 | 15,568.57 | 2,039 |
| Jul 19, 2024 | 15,780.00 | 15,839.60 | 15,425.00 | 15,639.80 | 15,566.73 | 4,077 |
| Jul 18, 2024 | 15,949.95 | 16,070.00 | 15,651.60 | 15,736.80 | 15,663.27 | 1,525 |
| Jul 16, 2024 | 15,973.70 | 16,067.65 | 15,697.35 | 15,922.30 | 15,847.91 | 2,086 |
| Jul 15, 2024 | 16,100.00 | 16,100.00 | 15,800.00 | 15,830.20 | 15,756.24 | 3,378 |
| Jul 12, 2024 | 16,215.00 | 16,244.90 | 15,801.00 | 15,871.55 | 15,797.39 | 2,893 |
| Jul 11, 2024 | 15,999.50 | 16,151.00 | 15,751.05 | 16,102.90 | 16,027.66 | 3,263 |
| Jul 10, 2024 | 16,010.00 | 16,325.00 | 15,800.20 | 15,831.60 | 15,757.63 | 4,951 |
| Jul 9, 2024 | 16,322.25 | 16,341.45 | 15,957.10 | 16,008.40 | 15,933.61 | 6,843 |
| Jul 8, 2024 | 16,650.00 | 16,727.70 | 16,150.00 | 16,208.85 | 16,133.12 | 6,487 |
| Jul 5, 2024 | 16,655.00 | 16,655.90 | 16,422.20 | 16,464.30 | 16,387.38 | 3,435 |
| Jul 4, 2024 | 16,570.00 | 16,737.80 | 16,500.00 | 16,565.75 | 16,488.35 | 3,128 |
| Jul 3, 2024 | 16,620.00 | 16,650.00 | 16,344.05 | 16,442.80 | 16,365.98 | 6,541 |
| Jul 2, 2024 | 16,915.00 | 16,915.00 | 16,407.00 | 16,479.40 | 16,402.40 | 4,229 |
| Jul 1, 2024 | 17,002.15 | 17,351.00 | 16,710.00 | 16,766.45 | 16,688.11 | 5,254 |
| Jun 28, 2024 | 17,115.20 | 17,490.00 | 16,855.05 | 17,022.00 | 16,942.47 | 5,120 |
| Jun 27, 2024 | 17,383.45 | 17,509.50 | 16,875.40 | 16,961.50 | 16,882.25 | 4,064 |
| Jun 26, 2024 | 17,188.15 | 17,699.80 | 16,960.00 | 17,400.45 | 17,319.15 | 12,169 |
| Jun 25, 2024 | 16,415.00 | 17,461.90 | 16,266.60 | 17,102.60 | 17,022.69 | 13,040 |
| Jun 24, 2024 | 16,390.00 | 16,685.00 | 16,185.00 | 16,302.40 | 16,226.23 | 4,012 |
| Jun 21, 2024 | 16,663.95 | 16,813.95 | 16,108.50 | 16,300.00 | 16,223.84 | 7,757 |
| Jun 20, 2024 | 16,622.30 | 16,799.95 | 16,505.00 | 16,659.00 | 16,581.17 | 2,460 |
| Jun 19, 2024 | 16,430.05 | 16,743.95 | 16,184.60 | 16,620.70 | 16,543.04 | 7,948 |
| Jun 18, 2024 | 16,308.35 | 16,495.00 | 16,170.95 | 16,401.95 | 16,325.32 | 4,118 |
| Jun 14, 2024 | 16,033.00 | 16,200.00 | 15,775.00 | 16,129.20 | 16,053.84 | 3,679 |
| Jun 13, 2024 | 15,890.95 | 16,043.80 | 15,704.90 | 15,931.20 | 15,856.77 | 5,013 |
| Jun 12, 2024 | 15,934.60 | 15,966.00 | 15,760.05 | 15,775.30 | 15,701.59 | 4,246 |
| Jun 11, 2024 | 15,970.00 | 15,970.00 | 15,802.50 | 15,855.30 | 15,781.22 | 912 |
| Jun 10, 2024 | 15,980.00 | 16,045.00 | 15,782.40 | 15,846.40 | 15,772.36 | 2,027 |
| Jun 7, 2024 | 16,139.45 | 16,139.45 | 15,668.55 | 15,838.85 | 15,764.85 | 3,086 |
| Jun 6, 2024 | 15,832.00 | 16,128.00 | 15,800.00 | 16,075.25 | 16,000.14 | 3,385 |
| Jun 5, 2024 | 15,241.45 | 16,200.00 | 14,666.65 | 15,711.55 | 15,638.14 | 9,980 |
| Jun 4, 2024 | 16,206.15 | 16,206.15 | 14,568.80 | 15,090.55 | 15,020.04 | 11,835 |
| Jun 3, 2024 | 16,150.00 | 16,300.00 | 15,976.00 | 16,141.65 | 16,066.23 | 4,983 |
| May 31, 2024 | 15,600.00 | 16,182.00 | 15,587.05 | 15,943.85 | 15,869.36 | 11,092 |
| May 30, 2024 | 15,605.05 | 15,780.05 | 15,459.80 | 15,618.50 | 15,545.53 | 4,571 |
| May 29, 2024 | 15,893.15 | 15,893.15 | 15,601.00 | 15,687.95 | 15,614.65 | 4,035 |
| May 28, 2024 | 16,001.00 | 16,099.85 | 15,710.00 | 15,782.65 | 15,708.91 | 15,701 |
| May 27, 2024 | 16,758.00 | 16,994.00 | 16,350.00 | 16,443.55 | 16,366.72 | 4,714 |
| May 24, 2024 | 17,010.00 | 17,150.00 | 16,500.10 | 16,557.50 | 16,480.14 | 6,915 |
| May 23, 2024 | 17,010.00 | 17,177.25 | 17,002.00 | 17,022.60 | 16,943.07 | 2,011 |
| May 22, 2024 | 17,309.45 | 17,550.00 | 17,001.00 | 17,069.20 | 16,989.45 | 5,260 |
| May 21, 2024 | 17,190.00 | 17,374.90 | 17,034.00 | 17,257.70 | 17,177.07 | 4,376 |
| May 17, 2024 | 16,750.75 | 17,460.00 | 16,681.35 | 17,209.60 | 17,129.19 | 7,961 |
| May 16, 2024 | 16,610.00 | 16,786.60 | 16,610.00 | 16,700.60 | 16,622.57 | 1,739 |
| May 15, 2024 | 16,501.00 | 16,740.00 | 16,458.00 | 16,598.55 | 16,521.00 | 2,518 |
| May 14, 2024 | 16,281.75 | 16,574.90 | 16,275.10 | 16,460.25 | 16,383.34 | 3,381 |
| May 13, 2024 | 16,420.00 | 16,420.00 | 16,201.00 | 16,307.20 | 16,231.01 | 6,899 |
| May 10, 2024 | 16,424.00 | 16,528.90 | 16,235.00 | 16,328.60 | 16,252.31 | 4,032 |
| May 9, 2024 | 16,578.00 | 16,790.00 | 16,208.50 | 16,425.60 | 16,348.86 | 5,974 |
| May 8, 2024 | 16,476.55 | 16,849.70 | 16,352.00 | 16,709.20 | 16,631.13 | 3,536 |
| May 7, 2024 | 16,625.10 | 16,737.35 | 16,200.00 | 16,476.50 | 16,399.52 | 3,345 |
| May 6, 2024 | 16,959.40 | 17,063.45 | 16,612.05 | 16,687.65 | 16,609.68 | 2,785 |
| May 3, 2024 | 16,905.10 | 17,170.00 | 16,816.00 | 16,959.40 | 16,880.16 | 3,313 |
| May 2, 2024 | 16,889.95 | 17,248.60 | 16,632.05 | 17,017.40 | 16,937.89 | 7,524 |
| Apr 30, 2024 | 16,700.00 | 16,990.00 | 16,530.00 | 16,873.35 | 16,794.51 | 3,561 |
| Apr 29, 2024 | 16,663.85 | 16,762.00 | 16,439.80 | 16,563.70 | 16,486.31 | 3,378 |
| Apr 26, 2024 | 16,700.00 | 16,845.05 | 16,550.00 | 16,650.05 | 16,572.26 | 2,180 |
| Apr 25, 2024 | 16,870.00 | 16,870.00 | 16,598.00 | 16,718.25 | 16,640.14 | 2,491 |
| Apr 24, 2024 | 16,927.35 | 17,044.65 | 16,700.00 | 16,734.25 | 16,656.06 | 2,700 |
| Apr 23, 2024 | 17,340.00 | 17,340.00 | 16,865.10 | 16,927.35 | 16,848.26 | 3,401 |
| Apr 22, 2024 | 16,900.00 | 17,287.10 | 16,900.00 | 17,045.50 | 16,965.86 | 3,455 |
| Apr 19, 2024 | 16,999.00 | 17,000.00 | 16,571.55 | 16,895.55 | 16,816.61 | 3,853 |
| Apr 18, 2024 | 17,200.10 | 17,270.05 | 16,540.75 | 16,763.95 | 16,685.63 | 12,498 |
| Apr 16, 2024 | 17,348.95 | 17,549.00 | 16,985.60 | 17,061.00 | 16,981.29 | 8,418 |
| Apr 15, 2024 | 16,839.90 | 17,439.90 | 16,284.05 | 17,233.60 | 17,153.08 | 8,907 |
| Apr 12, 2024 | 17,145.50 | 17,145.50 | 16,767.90 | 16,992.85 | 16,913.46 | 5,214 |
| Apr 10, 2024 | 16,990.00 | 17,390.00 | 16,812.20 | 16,909.25 | 16,830.25 | 5,322 |
| Apr 9, 2024 | 17,250.00 | 17,451.00 | 16,720.10 | 16,880.00 | 16,801.13 | 5,770 |
| Apr 8, 2024 | 17,140.00 | 17,550.00 | 16,929.40 | 17,036.40 | 16,956.80 | 7,097 |
| Apr 5, 2024 | 17,200.00 | 17,500.00 | 16,930.10 | 17,139.50 | 17,059.42 | 8,599 |
| Apr 4, 2024 | 17,450.00 | 17,794.15 | 16,939.00 | 17,121.75 | 17,041.75 | 15,937 |
| Apr 3, 2024 | 16,340.05 | 17,600.05 | 16,207.10 | 17,387.65 | 17,306.41 | 43,103 |
| Apr 2, 2024 | 15,664.50 | 16,558.40 | 15,600.00 | 16,365.10 | 16,288.64 | 25,349 |
| Apr 1, 2024 | 15,264.75 | 15,799.00 | 15,151.60 | 15,576.65 | 15,503.87 | 18,200 |
| Mar 28, 2024 | 15,124.00 | 15,570.00 | 14,733.15 | 15,192.30 | 15,121.32 | 42,157 |
| Mar 27, 2024 | 14,593.20 | 16,650.00 | 14,500.90 | 15,124.75 | 15,054.08 | 209,773 |
| Mar 26, 2024 | 14,325.00 | 14,680.00 | 14,325.00 | 14,443.20 | 14,375.72 | 2,624 |
| Mar 22, 2024 | 14,439.00 | 14,700.00 | 14,364.55 | 14,468.65 | 14,401.05 | 3,554 |
| Mar 21, 2024 | 14,109.25 | 14,441.00 | 14,109.25 | 14,371.20 | 14,304.05 | 2,643 |
| Mar 20, 2024 | 13,943.35 | 14,157.70 | 13,837.00 | 14,047.25 | 13,981.62 | 2,225 |
| Mar 19, 2024 | 13,837.00 | 14,000.00 | 13,750.00 | 13,928.45 | 13,863.37 | 2,440 |
| Mar 18, 2024 | 13,891.00 | 14,000.00 | 13,668.05 | 13,906.25 | 13,841.28 | 2,759 |
| Mar 15, 2024 | 14,260.00 | 14,260.00 | 13,666.00 | 13,840.25 | 13,775.58 | 3,717 |
| Mar 14, 2024 | 13,777.00 | 14,216.00 | 13,514.70 | 13,990.30 | 13,924.93 | 3,762 |
| Mar 13, 2024 | 13,950.00 | 14,165.60 | 13,333.05 | 13,725.50 | 13,661.37 | 13,172 |
| Mar 12, 2024 | 14,328.00 | 14,474.95 | 14,005.55 | 14,038.70 | 13,973.11 | 4,546 |
| Mar 11, 2024 | 14,691.35 | 14,739.95 | 14,463.40 | 14,477.10 | 14,409.46 | 1,734 |
| Mar 7, 2024 | 14,466.25 | 14,870.00 | 14,445.30 | 14,691.35 | 14,622.71 | 3,139 |
| Mar 6, 2024 | 14,612.15 | 14,612.15 | 14,431.40 | 14,465.75 | 14,398.16 | 1,829 |
| Mar 5, 2024 | 14,471.00 | 14,749.00 | 14,171.00 | 14,568.40 | 14,500.33 | 1,529 |
| Mar 4, 2024 | 14,891.10 | 14,891.10 | 14,301.00 | 14,471.00 | 14,403.39 | 1,688 |
| Mar 1, 2024 | 14,594.95 | 14,949.00 | 14,455.00 | 14,803.00 | 14,733.84 | 3,020 |
| Feb 29, 2024 | 14,539.95 | 14,539.95 | 14,344.40 | 14,464.25 | 14,396.67 | 3,435 |
| Feb 28, 2024 | 14,851.00 | 14,851.00 | 14,477.90 | 14,497.50 | 14,429.76 | 3,330 |
| Feb 27, 2024 | 14,799.95 | 14,851.35 | 14,659.80 | 14,721.05 | 14,652.27 | 1,368 |
| Feb 26, 2024 | 14,772.35 | 14,940.00 | 14,745.80 | 14,779.35 | 14,710.30 | 3,114 |
| Feb 23, 2024 | 14,800.00 | 14,940.00 | 14,677.45 | 14,753.20 | 14,684.27 | 2,224 |
| Feb 22, 2024 | 14,676.70 | 14,895.90 | 14,488.80 | 14,738.85 | 14,669.99 | 1,926 |
| Feb 21, 2024 | 14,797.55 | 14,825.00 | 14,507.50 | 14,618.35 | 14,550.05 | 3,772 |
| Feb 20, 2024 | 14,850.00 | 14,968.10 | 14,671.00 | 14,723.95 | 14,655.16 | 2,539 |
| Feb 19, 2024 | 14,920.60 | 15,000.00 | 14,800.20 | 14,854.00 | 14,784.60 | 4,492 |
| Feb 16, 2024 | 13,905.00 | 14,980.00 | 13,905.00 | 14,882.95 | 14,813.41 | 14,937 |
| Feb 15, 2024 | 13,931.55 | 14,379.90 | 13,730.10 | 14,095.55 | 14,029.69 | 6,437 |
| Feb 14, 2024 | 13,710.00 | 14,100.05 | 13,674.10 | 13,931.55 | 13,866.46 | 5,591 |
| Feb 13, 2024 | 13,621.00 | 13,992.00 | 13,544.40 | 13,948.90 | 13,883.73 | 4,248 |
| Feb 12, 2024 | 13,847.75 | 13,847.75 | 13,608.80 | 13,616.60 | 13,552.98 | 6,903 |
| Feb 9, 2024 | 13,952.70 | 13,952.70 | 13,720.60 | 13,778.85 | 13,714.47 | 6,013 |
| Feb 8, 2024 | 14,199.85 | 14,210.05 | 13,772.40 | 13,827.80 | 13,763.19 | 5,060 |
| Feb 7, 2024 | 14,219.95 | 14,272.30 | 14,018.00 | 14,092.85 | 14,027.00 | 9,103 |
| Feb 6, 2024 | 13,805.65 | 14,120.00 | 13,788.80 | 13,919.80 | 13,854.76 | 5,364 |
| Feb 5, 2024 | 13,760.95 | 13,897.85 | 13,622.25 | 13,736.95 | 13,672.77 | 3,892 |
| Feb 2, 2024 | 13,720.00 | 13,950.00 | 13,658.45 | 13,745.45 | 13,681.23 | 2,907 |
| Feb 1, 2024 | 13,788.70 | 13,843.20 | 13,552.60 | 13,764.55 | 13,700.24 | 1,984 |
| Jan 31, 2024 | 13,081.00 | 13,790.00 | 13,022.05 | 13,720.15 | 13,656.05 | 6,956 |
| Jan 30, 2024 | 13,060.00 | 13,269.90 | 13,000.00 | 13,032.10 | 12,971.21 | 1,727 |
| Jan 29, 2024 | 13,149.40 | 13,369.90 | 12,984.20 | 13,099.05 | 13,037.85 | 4,831 |
| Jan 25, 2024 | 13,313.25 | 13,359.95 | 13,165.00 | 13,189.40 | 13,127.78 | 769 |
| Jan 24, 2024 | 13,400.00 | 13,509.70 | 13,050.00 | 13,248.30 | 13,186.40 | 4,904 |
| Jan 23, 2024 | 13,984.90 | 13,984.90 | 13,270.00 | 13,357.20 | 13,294.79 | 3,340 |
| Jan 19, 2024 | 13,473.40 | 13,668.70 | 13,358.85 | 13,504.45 | 13,441.35 | 2,860 |
| Jan 18, 2024 | 13,411.00 | 13,500.00 | 13,175.05 | 13,394.35 | 13,331.77 | 2,321 |
| Jan 17, 2024 | 13,555.50 | 13,623.40 | 13,350.00 | 13,405.85 | 13,343.21 | 2,277 |
| Jan 16, 2024 | 13,778.00 | 13,801.00 | 13,486.30 | 13,542.35 | 13,479.08 | 3,060 |
| Jan 15, 2024 | 13,800.00 | 13,889.95 | 13,635.00 | 13,672.50 | 13,608.62 | 2,422 |
| Jan 12, 2024 | 14,000.00 | 14,059.00 | 13,740.70 | 13,789.45 | 13,725.02 | 2,068 |
| Jan 11, 2024 | 13,945.50 | 14,122.10 | 13,842.00 | 13,909.90 | 13,844.91 | 2,758 |
| Jan 10, 2024 | 13,999.00 | 13,999.00 | 13,768.75 | 13,876.60 | 13,811.76 | 3,584 |
| Jan 9, 2024 | 14,399.90 | 14,399.90 | 13,870.00 | 13,939.70 | 13,874.57 | 13,863 |
| Jan 8, 2024 | 14,270.40 | 14,435.25 | 14,102.65 | 14,169.35 | 14,103.15 | 5,338 |
| Jan 5, 2024 | 13,670.00 | 14,274.90 | 13,652.20 | 14,141.45 | 14,075.38 | 13,087 |
| Jan 4, 2024 | 13,675.00 | 13,777.00 | 13,550.10 | 13,649.80 | 13,586.02 | 11,034 |
| Jan 3, 2024 | 13,650.00 | 13,904.45 | 13,472.55 | 13,692.70 | 13,628.72 | 3,630 |
| Jan 2, 2024 | 13,735.45 | 13,795.75 | 13,500.05 | 13,563.90 | 13,500.53 | 2,323 |
| Jan 1, 2024 | 13,738.75 | 13,888.55 | 13,650.00 | 13,722.90 | 13,658.78 | 2,901 |
| Dec 29, 2023 | 13,244.90 | 13,900.00 | 13,200.00 | 13,738.75 | 13,674.56 | 19,373 |
| Dec 28, 2023 | 13,345.00 | 13,369.65 | 13,218.00 | 13,244.90 | 13,183.02 | 2,391 |
| Dec 27, 2023 | 13,199.90 | 13,418.45 | 13,199.90 | 13,338.00 | 13,275.68 | 1,850 |
| Dec 26, 2023 | 13,316.65 | 13,396.95 | 13,162.70 | 13,199.60 | 13,137.93 | 4,073 |
| Dec 22, 2023 | 13,420.10 | 13,571.00 | 13,221.45 | 13,316.65 | 13,254.43 | 19,682 |
| Dec 21, 2023 | 13,470.00 | 13,525.00 | 13,299.65 | 13,418.15 | 13,355.46 | 6,001 |
| Dec 20, 2023 | 13,622.00 | 13,650.00 | 13,516.35 | 13,533.75 | 13,470.52 | 4,696 |
| Dec 19, 2023 | 13,560.45 | 13,665.00 | 13,514.10 | 13,554.90 | 13,491.57 | 3,379 |
| Dec 18, 2023 | 13,550.00 | 13,670.10 | 13,501.05 | 13,558.70 | 13,495.35 | 1,844 |
| Dec 15, 2023 | 13,520.00 | 13,708.75 | 13,520.00 | 13,562.40 | 13,499.03 | 2,224 |
| Dec 14, 2023 | 13,521.85 | 13,603.95 | 13,405.75 | 13,518.85 | 13,455.69 | 2,351 |
| Dec 13, 2023 | 13,465.00 | 13,465.00 | 13,300.00 | 13,400.65 | 13,338.04 | 1,238 |
| Dec 12, 2023 | 13,565.00 | 13,565.00 | 13,300.00 | 13,382.50 | 13,319.97 | 1,961 |
| Dec 11, 2023 | 13,600.00 | 13,631.60 | 13,465.00 | 13,497.20 | 13,434.14 | 1,833 |
| Dec 8, 2023 | 13,806.00 | 13,868.00 | 13,475.00 | 13,509.50 | 13,446.38 | 2,354 |
| Dec 7, 2023 | 13,888.00 | 13,917.80 | 13,705.00 | 13,766.85 | 13,702.53 | 2,563 |
| Dec 6, 2023 | 13,801.65 | 13,922.90 | 13,640.00 | 13,830.35 | 13,765.73 | 3,509 |
| Dec 5, 2023 | 13,370.10 | 13,864.90 | 13,350.00 | 13,807.65 | 13,743.14 | 6,652 |
| Dec 4, 2023 | 13,271.35 | 13,499.90 | 13,188.40 | 13,434.25 | 13,371.48 | 6,036 |
| Dec 1, 2023 | 13,290.00 | 13,379.45 | 13,105.00 | 13,151.95 | 13,090.50 | 2,502 |
| Nov 30, 2023 | 13,210.00 | 13,357.05 | 13,151.15 | 13,184.85 | 13,123.25 | 6,274 |
| Nov 29, 2023 | 13,492.95 | 13,525.00 | 13,110.95 | 13,274.90 | 13,212.88 | 8,871 |
| Nov 28, 2023 | 13,250.00 | 13,460.00 | 13,240.05 | 13,436.05 | 13,373.27 | 4,663 |
| Nov 24, 2023 | 13,015.70 | 13,263.00 | 12,976.25 | 13,163.75 | 13,102.25 | 8,895 |
| Nov 23, 2023 | 13,170.00 | 13,170.00 | 12,950.25 | 12,965.70 | 12,905.12 | 2,656 |
| Nov 22, 2023 | 12,935.05 | 13,123.05 | 12,935.05 | 13,059.10 | 12,998.08 | 1,724 |
| Nov 21, 2023 | 13,090.00 | 13,198.90 | 12,921.10 | 12,935.05 | 12,874.61 | 10,355 |
| Nov 20, 2023 | 12,906.00 | 13,082.80 | 12,877.55 | 13,004.45 | 12,943.69 | 3,014 |
| Nov 17, 2023 | 12,782.05 | 12,994.95 | 12,769.30 | 12,965.60 | 12,905.02 | 6,009 |
| Nov 16, 2023 | 12,906.90 | 13,094.85 | 12,722.30 | 12,782.05 | 12,722.33 | 5,533 |
| Nov 15, 2023 | 12,960.00 | 13,102.40 | 12,751.00 | 12,906.90 | 12,846.60 | 6,929 |
| Nov 13, 2023 | 13,189.95 | 13,189.95 | 12,865.00 | 12,938.20 | 12,877.75 | 3,160 |
| Nov 10, 2023 | 12,956.80 | 12,990.00 | 12,801.00 | 12,837.75 | 12,777.77 | 1,403 |
| Nov 9, 2023 | 12,972.40 | 13,070.00 | 12,831.00 | 12,888.95 | 12,828.73 | 2,501 |
| Nov 8, 2023 | 13,091.50 | 13,130.75 | 12,900.00 | 12,965.40 | 12,904.82 | 3,477 |
| Nov 7, 2023 | 13,180.00 | 13,250.00 | 12,990.00 | 13,022.95 | 12,962.10 | 2,630 |
| Nov 6, 2023 | 13,118.00 | 13,300.00 | 13,061.20 | 13,142.95 | 13,081.54 | 2,298 |
| Nov 3, 2023 | 13,005.00 | 13,209.00 | 12,917.20 | 13,029.65 | 12,968.77 | 7,610 |
| Nov 2, 2023 | 13,095.70 | 13,128.85 | 12,908.70 | 12,985.80 | 12,925.13 | 2,233 |
| Nov 1, 2023 | 13,204.10 | 13,309.95 | 12,990.10 | 13,027.10 | 12,966.23 | 3,032 |
| Oct 31, 2023 | 13,411.40 | 13,459.95 | 13,131.35 | 13,204.10 | 13,142.41 | 3,577 |
| Oct 30, 2023 | 13,430.00 | 13,457.60 | 13,250.15 | 13,341.20 | 13,278.87 | 2,511 |
| Oct 27, 2023 | 13,250.00 | 13,636.30 | 13,200.00 | 13,379.80 | 13,317.29 | 5,201 |
| Oct 26, 2023 | 13,900.95 | 13,920.00 | 12,925.00 | 13,201.10 | 13,139.42 | 16,660 |
| Oct 25, 2023 | 14,000.00 | 14,062.40 | 13,400.00 | 13,785.40 | 13,720.99 | 2,852 |
| Oct 23, 2023 | 14,002.00 | 14,092.70 | 13,890.00 | 13,988.80 | 13,923.44 | 3,000 |
Related Tickers
6258.T Hirata Corporation
4,840.00
-3.39%
9264.T Puequ CO.,LTD.
1,686.00
+1.51%
6467.T Nichidai Corporation
418.00
-6.90%
6407.T CKD Corporation
2,657.00
-3.66%
6728.T ULVAC, Inc.
7,090.00
-2.50%
6351.T Tsurumi Manufacturing Co.,Ltd.
4,265.00
0.00%
6277.T Hosokawa Micron Corporation
4,005.00
-2.79%
AARON.NS Aaron Industries Limited
259.60
-2.09%
6406.T Fujitec Co., Ltd.
4,873.00
-1.79%
6016.T Japan Engine Corporation
3,940.00
-2.23%