Tokyo - Delayed Quote JPY
ISHIN CO LTD (143A.T)
840.00
-109.00
(-11.53%)
As of 10:44:59 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 |
|---|---|---|---|---|---|---|
| May 12, 2025 | 833.00 | 847.00 | 825.00 | 840.00 | 840.00 | 31,200 |
| May 9, 2025 | 930.00 | 951.00 | 923.00 | 949.00 | 949.00 | 8,300 |
| May 8, 2025 | 912.00 | 924.00 | 912.00 | 919.00 | 919.00 | 4,200 |
| May 7, 2025 | 915.00 | 970.00 | 908.00 | 912.00 | 912.00 | 40,400 |
| May 2, 2025 | 903.00 | 915.00 | 903.00 | 913.00 | 913.00 | 3,900 |
| May 1, 2025 | 913.00 | 918.00 | 903.00 | 904.00 | 904.00 | 5,200 |
| Apr 30, 2025 | 916.00 | 924.00 | 903.00 | 909.00 | 909.00 | 8,000 |
| Apr 28, 2025 | 923.00 | 937.00 | 900.00 | 929.00 | 929.00 | 16,700 |
| Apr 25, 2025 | 953.00 | 964.00 | 922.00 | 922.00 | 922.00 | 26,300 |
| Apr 24, 2025 | 1,081.00 | 1,119.00 | 952.00 | 960.00 | 960.00 | 177,800 |
| Apr 23, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 73,200 |
| Apr 22, 2025 | 902.00 | 940.00 | 902.00 | 940.00 | 940.00 | 2,600 |
| Apr 21, 2025 | 890.00 | 906.00 | 890.00 | 902.00 | 902.00 | 900 |
| Apr 18, 2025 | 899.00 | 917.00 | 899.00 | 917.00 | 917.00 | 1,500 |
| Apr 17, 2025 | 897.00 | 933.00 | 897.00 | 907.00 | 907.00 | 3,000 |
| Apr 16, 2025 | 867.00 | 990.00 | 867.00 | 897.00 | 897.00 | 40,300 |
| Apr 15, 2025 | 850.00 | 900.00 | 850.00 | 882.00 | 882.00 | 2,100 |
| Apr 14, 2025 | 834.00 | 890.00 | 834.00 | 850.00 | 850.00 | 5,400 |
| Apr 11, 2025 | 799.00 | 842.00 | 799.00 | 828.00 | 828.00 | 4,600 |
| Apr 10, 2025 | 760.00 | 806.00 | 760.00 | 805.00 | 805.00 | 7,100 |
| Apr 9, 2025 | 722.00 | 743.00 | 722.00 | 738.00 | 738.00 | 5,700 |
| Apr 8, 2025 | 721.00 | 772.00 | 721.00 | 752.00 | 752.00 | 11,300 |
| Apr 7, 2025 | 741.00 | 741.00 | 685.00 | 686.00 | 686.00 | 54,400 |
| Apr 4, 2025 | 844.00 | 867.00 | 795.00 | 832.00 | 832.00 | 10,200 |
| Apr 3, 2025 | 859.00 | 900.00 | 858.00 | 874.00 | 874.00 | 5,800 |
| Apr 2, 2025 | 869.00 | 903.00 | 865.00 | 899.00 | 899.00 | 16,400 |
| Apr 1, 2025 | 918.00 | 923.00 | 896.00 | 899.00 | 899.00 | 8,100 |
| Mar 31, 2025 | 931.00 | 937.00 | 906.00 | 916.00 | 916.00 | 11,500 |
| Mar 28, 2025 | 947.00 | 975.00 | 944.00 | 951.00 | 951.00 | 6,200 |
| Mar 27, 2025 | 976.00 | 978.00 | 947.00 | 947.00 | 947.00 | 9,700 |
| Mar 26, 2025 | 953.00 | 975.00 | 933.00 | 975.00 | 975.00 | 5,500 |
| Mar 25, 2025 | 936.00 | 969.00 | 936.00 | 968.00 | 968.00 | 4,700 |
| Mar 24, 2025 | 948.00 | 970.00 | 941.00 | 951.00 | 951.00 | 7,900 |
| Mar 21, 2025 | 946.00 | 971.00 | 933.00 | 971.00 | 971.00 | 4,500 |
| Mar 19, 2025 | 920.00 | 945.00 | 920.00 | 945.00 | 945.00 | 3,900 |
| Mar 18, 2025 | 901.00 | 934.00 | 901.00 | 922.00 | 922.00 | 4,000 |
| Mar 17, 2025 | 899.00 | 928.00 | 899.00 | 910.00 | 910.00 | 4,300 |
| Mar 14, 2025 | 883.00 | 905.00 | 881.00 | 901.00 | 901.00 | 3,600 |
| Mar 13, 2025 | 916.00 | 926.00 | 881.00 | 883.00 | 883.00 | 10,300 |
| Mar 12, 2025 | 862.00 | 897.00 | 851.00 | 896.00 | 896.00 | 13,100 |
| Mar 11, 2025 | 852.00 | 864.00 | 841.00 | 857.00 | 857.00 | 16,400 |
| Mar 10, 2025 | 886.00 | 899.00 | 881.00 | 888.00 | 888.00 | 6,600 |
| Mar 7, 2025 | 883.00 | 903.00 | 882.00 | 888.00 | 888.00 | 4,600 |
| Mar 6, 2025 | 896.00 | 915.00 | 891.00 | 900.00 | 900.00 | 5,300 |
| Mar 5, 2025 | 906.00 | 920.00 | 905.00 | 905.00 | 905.00 | 3,100 |
| Mar 4, 2025 | 903.00 | 917.00 | 898.00 | 917.00 | 917.00 | 10,600 |
| Mar 3, 2025 | 892.00 | 917.00 | 891.00 | 903.00 | 903.00 | 6,200 |
| Feb 28, 2025 | 905.00 | 908.00 | 890.00 | 891.00 | 891.00 | 12,400 |
| Feb 27, 2025 | 909.00 | 915.00 | 909.00 | 912.00 | 912.00 | 1,500 |
| Feb 26, 2025 | 911.00 | 924.00 | 907.00 | 910.00 | 910.00 | 6,800 |
| Feb 25, 2025 | 920.00 | 927.00 | 907.00 | 911.00 | 911.00 | 12,600 |
| Feb 21, 2025 | 920.00 | 920.00 | 904.00 | 905.00 | 905.00 | 3,900 |
| Feb 20, 2025 | 929.00 | 930.00 | 910.00 | 924.00 | 924.00 | 4,400 |
| Feb 19, 2025 | 943.00 | 943.00 | 932.00 | 933.00 | 933.00 | 4,400 |
| Feb 18, 2025 | 933.00 | 958.00 | 933.00 | 958.00 | 958.00 | 2,100 |
| Feb 17, 2025 | 972.00 | 972.00 | 943.00 | 943.00 | 943.00 | 5,900 |
| Feb 14, 2025 | 926.00 | 964.00 | 925.00 | 964.00 | 964.00 | 11,100 |
| Feb 13, 2025 | 929.00 | 944.00 | 926.00 | 926.00 | 926.00 | 7,400 |
| Feb 12, 2025 | 960.00 | 960.00 | 921.00 | 941.00 | 941.00 | 11,100 |
| Feb 10, 2025 | 985.00 | 1,009.00 | 957.00 | 957.00 | 957.00 | 25,100 |
| Feb 7, 2025 | 980.00 | 995.00 | 965.00 | 979.00 | 979.00 | 6,200 |
| Feb 6, 2025 | 962.00 | 1,010.00 | 962.00 | 980.00 | 980.00 | 17,200 |
| Feb 5, 2025 | 961.00 | 966.00 | 956.00 | 957.00 | 957.00 | 4,500 |
| Feb 4, 2025 | 959.00 | 970.00 | 959.00 | 961.00 | 961.00 | 8,600 |
| Feb 3, 2025 | 964.00 | 980.00 | 957.00 | 961.00 | 961.00 | 8,000 |
| Jan 31, 2025 | 965.00 | 982.00 | 965.00 | 974.00 | 974.00 | 10,900 |
| Jan 30, 2025 | 979.00 | 979.00 | 962.00 | 962.00 | 962.00 | 4,500 |
| Jan 29, 2025 | 969.00 | 979.00 | 959.00 | 979.00 | 979.00 | 9,900 |
| Jan 28, 2025 | 974.00 | 974.00 | 957.00 | 962.00 | 962.00 | 6,000 |
| Jan 27, 2025 | 943.00 | 978.00 | 930.00 | 974.00 | 974.00 | 18,700 |
| Jan 24, 2025 | 939.00 | 957.00 | 939.00 | 943.00 | 943.00 | 18,600 |
| Jan 23, 2025 | 919.00 | 935.00 | 919.00 | 935.00 | 935.00 | 7,500 |
| Jan 22, 2025 | 929.00 | 929.00 | 916.00 | 919.00 | 919.00 | 8,800 |
| Jan 21, 2025 | 926.00 | 938.00 | 913.00 | 928.00 | 928.00 | 7,600 |
| Jan 20, 2025 | 928.00 | 930.00 | 916.00 | 925.00 | 925.00 | 6,200 |
| Jan 17, 2025 | 912.00 | 927.00 | 904.00 | 917.00 | 917.00 | 14,100 |
| Jan 16, 2025 | 886.00 | 912.00 | 886.00 | 901.00 | 901.00 | 11,200 |
| Jan 15, 2025 | 904.00 | 915.00 | 876.00 | 878.00 | 878.00 | 20,600 |
| Jan 14, 2025 | 926.00 | 926.00 | 905.00 | 905.00 | 905.00 | 10,000 |
| Jan 10, 2025 | 932.00 | 945.00 | 926.00 | 939.00 | 939.00 | 9,600 |
| Jan 9, 2025 | 960.00 | 960.00 | 931.00 | 939.00 | 939.00 | 8,300 |
| Jan 8, 2025 | 950.00 | 961.00 | 949.00 | 960.00 | 960.00 | 10,000 |
| Jan 7, 2025 | 966.00 | 966.00 | 948.00 | 955.00 | 955.00 | 17,000 |
| Jan 6, 2025 | 941.00 | 961.00 | 935.00 | 956.00 | 956.00 | 20,000 |
| Dec 30, 2024 | 932.00 | 944.00 | 920.00 | 942.00 | 942.00 | 7,600 |
| Dec 27, 2024 | 920.00 | 936.00 | 912.00 | 933.00 | 933.00 | 16,900 |
| Dec 26, 2024 | 917.00 | 944.00 | 905.00 | 905.00 | 905.00 | 36,200 |
| Dec 25, 2024 | 912.00 | 916.00 | 895.00 | 914.00 | 914.00 | 18,300 |
| Dec 24, 2024 | 897.00 | 909.00 | 885.00 | 897.00 | 897.00 | 14,500 |
| Dec 23, 2024 | 905.00 | 906.00 | 881.00 | 897.00 | 897.00 | 13,500 |
| Dec 20, 2024 | 897.00 | 915.00 | 888.00 | 903.00 | 903.00 | 20,200 |
| Dec 19, 2024 | 870.00 | 918.00 | 858.00 | 901.00 | 901.00 | 45,600 |
| Dec 18, 2024 | 870.00 | 887.00 | 858.00 | 873.00 | 873.00 | 14,200 |
| Dec 17, 2024 | 871.00 | 883.00 | 862.00 | 871.00 | 871.00 | 14,000 |
| Dec 16, 2024 | 873.00 | 887.00 | 867.00 | 869.00 | 869.00 | 11,400 |
| Dec 13, 2024 | 852.00 | 878.00 | 852.00 | 872.00 | 872.00 | 5,800 |
| Dec 12, 2024 | 860.00 | 870.00 | 851.00 | 867.00 | 867.00 | 12,100 |
| Dec 11, 2024 | 856.00 | 889.00 | 846.00 | 860.00 | 860.00 | 30,700 |
| Dec 10, 2024 | 835.00 | 861.00 | 834.00 | 854.00 | 854.00 | 12,600 |
| Dec 9, 2024 | 853.00 | 871.00 | 847.00 | 850.00 | 850.00 | 12,100 |
| Dec 6, 2024 | 858.00 | 876.00 | 841.00 | 858.00 | 858.00 | 26,900 |
| Dec 5, 2024 | 871.00 | 877.00 | 836.00 | 862.00 | 862.00 | 30,300 |
| Dec 4, 2024 | 897.00 | 897.00 | 860.00 | 865.00 | 865.00 | 40,600 |
| Dec 3, 2024 | 913.00 | 916.00 | 897.00 | 898.00 | 898.00 | 38,300 |
| Dec 2, 2024 | 919.00 | 925.00 | 903.00 | 910.00 | 910.00 | 40,200 |
| Nov 29, 2024 | 980.00 | 1,013.00 | 913.00 | 934.00 | 934.00 | 214,200 |
| Nov 28, 2024 | 1,003.00 | 1,130.00 | 969.00 | 975.00 | 975.00 | 222,600 |
| Nov 27, 2024 | 965.00 | 1,058.00 | 955.00 | 1,000.00 | 1,000.00 | 251,900 |
| Nov 26, 2024 | 999.00 | 1,019.00 | 939.00 | 940.00 | 940.00 | 55,000 |
| Nov 25, 2024 | 959.00 | 1,027.00 | 950.00 | 997.00 | 997.00 | 84,900 |
| Nov 22, 2024 | 959.00 | 1,015.00 | 955.00 | 974.00 | 974.00 | 37,300 |
| Nov 21, 2024 | 953.00 | 970.00 | 941.00 | 950.00 | 950.00 | 13,000 |
| Nov 20, 2024 | 952.00 | 966.00 | 937.00 | 953.00 | 953.00 | 15,800 |
| Nov 19, 2024 | 923.00 | 947.00 | 923.00 | 947.00 | 947.00 | 18,300 |
| Nov 18, 2024 | 915.00 | 940.00 | 901.00 | 931.00 | 931.00 | 18,000 |
| Nov 15, 2024 | 917.00 | 926.00 | 904.00 | 915.00 | 915.00 | 17,400 |
| Nov 14, 2024 | 935.00 | 936.00 | 917.00 | 922.00 | 922.00 | 13,000 |
| Nov 13, 2024 | 940.00 | 970.00 | 914.00 | 934.00 | 934.00 | 43,100 |
| Nov 12, 2024 | 980.00 | 982.00 | 924.00 | 930.00 | 930.00 | 38,800 |
| Nov 11, 2024 | 927.00 | 992.00 | 911.00 | 986.00 | 986.00 | 60,000 |
| Nov 8, 2024 | 939.00 | 939.00 | 902.00 | 920.00 | 920.00 | 31,100 |
| Nov 7, 2024 | 931.00 | 944.00 | 905.00 | 930.00 | 930.00 | 25,300 |
| Nov 6, 2024 | 901.00 | 952.00 | 900.00 | 934.00 | 934.00 | 32,300 |
| Nov 5, 2024 | 935.00 | 935.00 | 901.00 | 901.00 | 901.00 | 23,900 |
| Nov 1, 2024 | 930.00 | 945.00 | 915.00 | 920.00 | 920.00 | 19,400 |
| Oct 31, 2024 | 950.00 | 968.00 | 936.00 | 945.00 | 945.00 | 12,600 |
| Oct 30, 2024 | 977.00 | 987.00 | 951.00 | 954.00 | 954.00 | 37,800 |
| Oct 29, 2024 | 975.00 | 996.00 | 963.00 | 981.00 | 981.00 | 39,100 |
| Oct 28, 2024 | 935.00 | 1,027.00 | 929.00 | 984.00 | 984.00 | 191,300 |
| Oct 25, 2024 | 976.00 | 978.00 | 928.00 | 950.00 | 950.00 | 41,000 |
| Oct 24, 2024 | 988.00 | 1,019.00 | 972.00 | 976.00 | 976.00 | 54,100 |
| Oct 23, 2024 | 1,036.00 | 1,040.00 | 971.00 | 994.00 | 994.00 | 83,000 |
| Oct 22, 2024 | 1,049.00 | 1,100.00 | 1,010.00 | 1,041.00 | 1,041.00 | 68,600 |
| Oct 21, 2024 | 1,074.00 | 1,074.00 | 1,016.00 | 1,053.00 | 1,053.00 | 30,600 |
| Oct 18, 2024 | 1,109.00 | 1,123.00 | 1,025.00 | 1,074.00 | 1,074.00 | 60,300 |
| Oct 17, 2024 | 1,092.00 | 1,147.00 | 1,080.00 | 1,105.00 | 1,105.00 | 56,500 |
| Oct 16, 2024 | 1,085.00 | 1,105.00 | 1,075.00 | 1,092.00 | 1,092.00 | 27,700 |
| Oct 15, 2024 | 1,122.00 | 1,152.00 | 1,086.00 | 1,100.00 | 1,100.00 | 47,300 |
| Oct 11, 2024 | 1,145.00 | 1,169.00 | 1,140.00 | 1,152.00 | 1,152.00 | 38,900 |
| Oct 10, 2024 | 1,190.00 | 1,214.00 | 1,155.00 | 1,172.00 | 1,172.00 | 70,700 |
| Oct 9, 2024 | 1,249.00 | 1,280.00 | 1,190.00 | 1,199.00 | 1,199.00 | 179,200 |
| Oct 8, 2024 | 1,300.00 | 1,300.00 | 1,218.00 | 1,239.00 | 1,239.00 | 182,900 |
| Oct 7, 2024 | 1,399.00 | 1,449.00 | 1,326.00 | 1,333.00 | 1,333.00 | 283,700 |
| Oct 4, 2024 | 1,406.00 | 1,613.00 | 1,362.00 | 1,424.00 | 1,424.00 | 1,790,200 |
| Oct 3, 2024 | 1,585.00 | 1,585.00 | 1,376.00 | 1,454.00 | 1,454.00 | 1,148,800 |
| Oct 2, 2024 | 1,460.00 | 1,669.00 | 1,322.00 | 1,517.00 | 1,517.00 | 5,111,500 |
| Oct 1, 2024 | 1,357.00 | 1,430.00 | 1,321.00 | 1,430.00 | 1,430.00 | 335,400 |
| Sep 30, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 11,900 |
| Sep 27, 2024 | 982.00 | 1,015.00 | 980.00 | 980.00 | 980.00 | 47,000 |
| Sep 26, 2024 | 1,002.00 | 1,021.00 | 977.00 | 977.00 | 977.00 | 75,900 |
| Sep 25, 2024 | 1,153.00 | 1,173.00 | 1,011.00 | 1,020.00 | 1,020.00 | 208,300 |
| Sep 24, 2024 | 1,050.00 | 1,182.00 | 1,050.00 | 1,070.00 | 1,070.00 | 155,400 |
| Sep 20, 2024 | 1,149.00 | 1,149.00 | 1,045.00 | 1,067.00 | 1,067.00 | 45,100 |
| Sep 19, 2024 | 1,142.00 | 1,158.00 | 1,081.00 | 1,125.00 | 1,125.00 | 57,800 |
| Sep 18, 2024 | 1,094.00 | 1,132.00 | 1,060.00 | 1,093.00 | 1,093.00 | 51,400 |
| Sep 17, 2024 | 1,139.00 | 1,140.00 | 1,018.00 | 1,059.00 | 1,059.00 | 45,300 |
| Sep 13, 2024 | 1,120.00 | 1,180.00 | 1,105.00 | 1,130.00 | 1,130.00 | 90,500 |
| Sep 12, 2024 | 1,141.00 | 1,157.00 | 1,116.00 | 1,150.00 | 1,150.00 | 64,300 |
| Sep 11, 2024 | 1,214.00 | 1,237.00 | 1,070.00 | 1,130.00 | 1,130.00 | 217,000 |
| Sep 10, 2024 | 1,252.00 | 1,288.00 | 1,181.00 | 1,205.00 | 1,205.00 | 177,400 |
| Sep 9, 2024 | 1,330.00 | 1,367.00 | 1,220.00 | 1,267.00 | 1,267.00 | 504,400 |
| Sep 6, 2024 | 1,631.00 | 1,916.00 | 1,313.00 | 1,450.00 | 1,450.00 | 4,503,900 |
| Sep 5, 2024 | 1,311.00 | 1,551.00 | 1,306.00 | 1,551.00 | 1,551.00 | 1,595,700 |
| Sep 4, 2024 | 1,337.00 | 1,477.00 | 1,160.00 | 1,251.00 | 1,251.00 | 1,915,000 |
| Sep 3, 2024 | 1,187.00 | 1,307.00 | 1,168.00 | 1,307.00 | 1,307.00 | 589,200 |
| Sep 2, 2024 | 855.00 | 1,007.00 | 846.00 | 1,007.00 | 1,007.00 | 117,600 |
| Aug 30, 2024 | 850.00 | 859.00 | 844.00 | 857.00 | 857.00 | 3,200 |
| Aug 29, 2024 | 880.00 | 880.00 | 840.00 | 849.00 | 849.00 | 6,500 |
| Aug 28, 2024 | 860.00 | 888.00 | 850.00 | 880.00 | 880.00 | 11,600 |
| Aug 27, 2024 | 870.00 | 875.00 | 850.00 | 860.00 | 860.00 | 11,000 |
| Aug 26, 2024 | 832.00 | 859.00 | 832.00 | 859.00 | 859.00 | 7,500 |
| Aug 23, 2024 | 844.00 | 847.00 | 829.00 | 847.00 | 847.00 | 1,300 |
| Aug 22, 2024 | 832.00 | 844.00 | 827.00 | 844.00 | 844.00 | 3,600 |
| Aug 21, 2024 | 838.00 | 845.00 | 825.00 | 845.00 | 845.00 | 3,400 |
| Aug 20, 2024 | 843.00 | 865.00 | 840.00 | 844.00 | 844.00 | 6,700 |
| Aug 19, 2024 | 823.00 | 843.00 | 820.00 | 843.00 | 843.00 | 5,100 |
| Aug 16, 2024 | 829.00 | 838.00 | 821.00 | 833.00 | 833.00 | 3,100 |
| Aug 15, 2024 | 815.00 | 849.00 | 805.00 | 832.00 | 832.00 | 6,700 |
| Aug 14, 2024 | 811.00 | 822.00 | 795.00 | 816.00 | 816.00 | 9,400 |
| Aug 13, 2024 | 741.00 | 820.00 | 741.00 | 819.00 | 819.00 | 18,100 |
| Aug 9, 2024 | 789.00 | 827.00 | 789.00 | 801.00 | 801.00 | 12,500 |
| Aug 8, 2024 | 759.00 | 794.00 | 744.00 | 778.00 | 778.00 | 10,400 |
| Aug 7, 2024 | 725.00 | 775.00 | 725.00 | 759.00 | 759.00 | 11,600 |
| Aug 6, 2024 | 744.00 | 765.00 | 716.00 | 740.00 | 740.00 | 16,300 |
| Aug 5, 2024 | 786.00 | 786.00 | 734.00 | 734.00 | 734.00 | 34,400 |
| Aug 2, 2024 | 951.00 | 951.00 | 875.00 | 884.00 | 884.00 | 18,600 |
| Aug 1, 2024 | 1,006.00 | 1,015.00 | 963.00 | 975.00 | 975.00 | 10,600 |
| Jul 31, 2024 | 985.00 | 1,012.00 | 985.00 | 1,012.00 | 1,012.00 | 6,000 |
| Jul 30, 2024 | 992.00 | 1,007.00 | 990.00 | 993.00 | 993.00 | 4,900 |
| Jul 29, 2024 | 1,007.00 | 1,007.00 | 981.00 | 993.00 | 993.00 | 31,300 |
| Jul 26, 2024 | 1,009.00 | 1,009.00 | 985.00 | 1,007.00 | 1,007.00 | 9,200 |
| Jul 25, 2024 | 1,016.00 | 1,016.00 | 990.00 | 1,009.00 | 1,009.00 | 15,800 |
| Jul 24, 2024 | 1,052.00 | 1,064.00 | 1,000.00 | 1,032.00 | 1,032.00 | 17,100 |
| Jul 23, 2024 | 1,071.00 | 1,071.00 | 1,053.00 | 1,064.00 | 1,064.00 | 6,800 |
| Jul 22, 2024 | 1,090.00 | 1,100.00 | 1,065.00 | 1,083.00 | 1,083.00 | 4,100 |
| Jul 19, 2024 | 1,136.00 | 1,141.00 | 1,092.00 | 1,104.00 | 1,104.00 | 5,200 |
| Jul 18, 2024 | 1,134.00 | 1,142.00 | 1,116.00 | 1,136.00 | 1,136.00 | 4,700 |
| Jul 17, 2024 | 1,082.00 | 1,155.00 | 1,080.00 | 1,134.00 | 1,134.00 | 23,800 |
| Jul 16, 2024 | 1,110.00 | 1,110.00 | 1,070.00 | 1,082.00 | 1,082.00 | 4,400 |
| Jul 12, 2024 | 1,070.00 | 1,110.00 | 1,050.00 | 1,080.00 | 1,080.00 | 33,100 |
| Jul 11, 2024 | 1,050.00 | 1,064.00 | 1,038.00 | 1,050.00 | 1,050.00 | 5,400 |
| Jul 10, 2024 | 1,059.00 | 1,065.00 | 1,039.00 | 1,054.00 | 1,054.00 | 6,800 |
| Jul 9, 2024 | 1,094.00 | 1,094.00 | 1,032.00 | 1,065.00 | 1,065.00 | 14,400 |
| Jul 8, 2024 | 1,095.00 | 1,099.00 | 1,081.00 | 1,092.00 | 1,092.00 | 4,100 |
| Jul 5, 2024 | 1,096.00 | 1,105.00 | 1,084.00 | 1,090.00 | 1,090.00 | 2,900 |
| Jul 4, 2024 | 1,119.00 | 1,125.00 | 1,089.00 | 1,091.00 | 1,091.00 | 7,100 |
| Jul 3, 2024 | 1,139.00 | 1,139.00 | 1,104.00 | 1,119.00 | 1,119.00 | 8,900 |
| Jul 2, 2024 | 1,168.00 | 1,168.00 | 1,115.00 | 1,132.00 | 1,132.00 | 6,600 |
| Jul 1, 2024 | 1,128.00 | 1,179.00 | 1,128.00 | 1,157.00 | 1,157.00 | 9,900 |
| Jun 28, 2024 | 1,144.00 | 1,144.00 | 1,110.00 | 1,124.00 | 1,124.00 | 8,100 |
| Jun 27, 2024 | 1,129.00 | 1,140.00 | 1,115.00 | 1,131.00 | 1,131.00 | 5,700 |
| Jun 26, 2024 | 1,139.00 | 1,150.00 | 1,110.00 | 1,124.00 | 1,124.00 | 6,100 |
| Jun 25, 2024 | 1,095.00 | 1,168.00 | 1,095.00 | 1,139.00 | 1,139.00 | 15,600 |
| Jun 24, 2024 | 1,086.00 | 1,126.00 | 1,072.00 | 1,085.00 | 1,085.00 | 7,400 |
| Jun 21, 2024 | 1,120.00 | 1,137.00 | 1,092.00 | 1,092.00 | 1,092.00 | 3,400 |
| Jun 20, 2024 | 1,116.00 | 1,145.00 | 1,090.00 | 1,120.00 | 1,120.00 | 13,800 |
| Jun 19, 2024 | 1,144.00 | 1,144.00 | 1,085.00 | 1,085.00 | 1,085.00 | 15,800 |
| Jun 18, 2024 | 1,164.00 | 1,164.00 | 1,121.00 | 1,144.00 | 1,144.00 | 25,000 |
| Jun 17, 2024 | 1,160.00 | 1,165.00 | 1,120.00 | 1,143.00 | 1,143.00 | 4,500 |
| Jun 14, 2024 | 1,108.00 | 1,160.00 | 1,108.00 | 1,160.00 | 1,160.00 | 6,600 |
| Jun 13, 2024 | 1,113.00 | 1,142.00 | 1,111.00 | 1,132.00 | 1,132.00 | 5,700 |
| Jun 12, 2024 | 1,130.00 | 1,146.00 | 1,115.00 | 1,118.00 | 1,118.00 | 5,700 |
| Jun 11, 2024 | 1,115.00 | 1,145.00 | 1,113.00 | 1,113.00 | 1,113.00 | 4,800 |
| Jun 10, 2024 | 1,081.00 | 1,119.00 | 1,078.00 | 1,116.00 | 1,116.00 | 7,000 |
| Jun 7, 2024 | 1,107.00 | 1,121.00 | 1,077.00 | 1,098.00 | 1,098.00 | 9,900 |
| Jun 6, 2024 | 1,164.00 | 1,164.00 | 1,091.00 | 1,107.00 | 1,107.00 | 25,200 |
| Jun 5, 2024 | 1,173.00 | 1,173.00 | 1,130.00 | 1,160.00 | 1,160.00 | 3,300 |
| Jun 4, 2024 | 1,120.00 | 1,197.00 | 1,120.00 | 1,173.00 | 1,173.00 | 9,800 |
| Jun 3, 2024 | 1,136.00 | 1,137.00 | 1,122.00 | 1,137.00 | 1,137.00 | 3,500 |
| May 31, 2024 | 1,121.00 | 1,141.00 | 1,104.00 | 1,140.00 | 1,140.00 | 17,100 |
| May 30, 2024 | 1,121.00 | 1,172.00 | 1,100.00 | 1,130.00 | 1,130.00 | 19,200 |
| May 29, 2024 | 1,182.00 | 1,197.00 | 1,129.00 | 1,132.00 | 1,132.00 | 12,200 |
| May 28, 2024 | 1,167.00 | 1,215.00 | 1,143.00 | 1,205.00 | 1,205.00 | 16,000 |
| May 27, 2024 | 1,266.00 | 1,266.00 | 1,168.00 | 1,174.00 | 1,174.00 | 19,700 |
| May 24, 2024 | 1,210.00 | 1,269.00 | 1,200.00 | 1,244.00 | 1,244.00 | 7,200 |
| May 23, 2024 | 1,294.00 | 1,294.00 | 1,217.00 | 1,240.00 | 1,240.00 | 9,600 |
| May 22, 2024 | 1,272.00 | 1,299.00 | 1,264.00 | 1,273.00 | 1,273.00 | 11,900 |
| May 21, 2024 | 1,236.00 | 1,285.00 | 1,236.00 | 1,263.00 | 1,263.00 | 8,600 |
| May 20, 2024 | 1,227.00 | 1,275.00 | 1,194.00 | 1,226.00 | 1,226.00 | 16,200 |
| May 17, 2024 | 1,230.00 | 1,235.00 | 1,175.00 | 1,200.00 | 1,200.00 | 22,800 |
| May 16, 2024 | 1,243.00 | 1,262.00 | 1,200.00 | 1,228.00 | 1,228.00 | 17,600 |
| May 15, 2024 | 1,309.00 | 1,309.00 | 1,231.00 | 1,250.00 | 1,250.00 | 20,900 |
| May 14, 2024 | 1,216.00 | 1,309.00 | 1,201.00 | 1,309.00 | 1,309.00 | 50,500 |
| May 13, 2024 | 1,414.00 | 1,414.00 | 1,261.00 | 1,265.00 | 1,265.00 | 67,200 |
Related Tickers
9235.T Ureru Net Advertising Group Co.,Ltd.
1,130.00
-0.44%
2148.T ITmedia Inc.
1,545.00
+0.65%
2173.T Hakuten Corporation
551.00
+0.55%
2156.T Saylor Advertising.Inc.
337.00
-0.59%
6535.T i-mobile Co.,Ltd.
547.00
+1.11%
9211.T f-code Inc.
1,913.00
+3.52%
7095.T Macbee Planet, Inc.
2,943.00
-0.41%
7069.T CyberBuzz, Inc.
724.00
+1.40%
QNST QuinStreet, Inc.
14.86
-4.99%
2550.HK Easou Technology Holdings Limited
4.140
+2.99%