Tokyo - Delayed Quote JPY
Hazama Ando Corporation (1719.T)
1,453.00
-13.00
(-0.89%)
At close: 3:30:00 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 |
|---|---|---|---|---|---|---|
| May 27, 2025 | 1,470.00 | 1,473.00 | 1,451.00 | 1,453.00 | 1,453.00 | 393,900 |
| May 26, 2025 | 1,474.00 | 1,479.00 | 1,466.00 | 1,466.00 | 1,466.00 | 395,100 |
| May 23, 2025 | 1,460.00 | 1,475.00 | 1,460.00 | 1,469.00 | 1,469.00 | 454,500 |
| May 22, 2025 | 1,450.00 | 1,466.00 | 1,444.00 | 1,461.00 | 1,461.00 | 583,800 |
| May 21, 2025 | 1,456.00 | 1,470.00 | 1,453.00 | 1,461.00 | 1,461.00 | 603,600 |
| May 20, 2025 | 1,479.00 | 1,484.00 | 1,449.00 | 1,454.00 | 1,454.00 | 822,700 |
| May 19, 2025 | 1,466.00 | 1,476.00 | 1,455.00 | 1,476.00 | 1,476.00 | 672,900 |
| May 16, 2025 | 1,469.00 | 1,480.00 | 1,451.00 | 1,466.00 | 1,466.00 | 922,200 |
| May 15, 2025 | 1,450.00 | 1,480.00 | 1,430.00 | 1,457.00 | 1,457.00 | 1,203,700 |
| May 14, 2025 | 1,450.00 | 1,471.00 | 1,410.00 | 1,455.00 | 1,455.00 | 1,889,200 |
| May 13, 2025 | 1,487.00 | 1,488.00 | 1,447.00 | 1,456.00 | 1,456.00 | 818,700 |
| May 12, 2025 | 1,460.00 | 1,486.00 | 1,457.00 | 1,482.00 | 1,482.00 | 811,400 |
| May 9, 2025 | 1,448.00 | 1,469.00 | 1,441.00 | 1,466.00 | 1,466.00 | 800,000 |
| May 8, 2025 | 1,431.00 | 1,444.00 | 1,415.00 | 1,444.00 | 1,444.00 | 615,200 |
| May 7, 2025 | 1,417.00 | 1,437.00 | 1,410.00 | 1,429.00 | 1,429.00 | 667,800 |
| May 2, 2025 | 1,404.00 | 1,420.00 | 1,404.00 | 1,419.00 | 1,419.00 | 599,800 |
| May 1, 2025 | 1,420.00 | 1,420.00 | 1,401.00 | 1,410.00 | 1,410.00 | 535,800 |
| Apr 30, 2025 | 1,414.00 | 1,424.00 | 1,405.00 | 1,424.00 | 1,424.00 | 721,100 |
| Apr 28, 2025 | 1,411.00 | 1,425.00 | 1,402.00 | 1,414.00 | 1,414.00 | 596,500 |
| Apr 25, 2025 | 1,395.00 | 1,409.00 | 1,394.00 | 1,401.00 | 1,401.00 | 639,000 |
| Apr 24, 2025 | 1,414.00 | 1,427.00 | 1,395.00 | 1,402.00 | 1,402.00 | 924,700 |
| Apr 23, 2025 | 1,378.00 | 1,436.00 | 1,375.00 | 1,419.00 | 1,419.00 | 1,560,400 |
| Apr 22, 2025 | 1,360.00 | 1,372.00 | 1,354.00 | 1,372.00 | 1,372.00 | 474,200 |
| Apr 21, 2025 | 1,381.00 | 1,383.00 | 1,361.00 | 1,372.00 | 1,372.00 | 328,800 |
| Apr 18, 2025 | 1,363.00 | 1,387.00 | 1,362.00 | 1,386.00 | 1,386.00 | 519,300 |
| Apr 17, 2025 | 1,362.00 | 1,366.00 | 1,353.00 | 1,362.00 | 1,362.00 | 378,300 |
| Apr 16, 2025 | 1,342.00 | 1,363.00 | 1,338.00 | 1,360.00 | 1,360.00 | 612,200 |
| Apr 15, 2025 | 1,340.00 | 1,352.00 | 1,334.00 | 1,341.00 | 1,341.00 | 364,300 |
| Apr 14, 2025 | 1,339.00 | 1,347.00 | 1,332.00 | 1,332.00 | 1,332.00 | 683,700 |
| Apr 11, 2025 | 1,320.00 | 1,337.00 | 1,299.00 | 1,337.00 | 1,337.00 | 991,700 |
| Apr 10, 2025 | 1,350.00 | 1,350.00 | 1,325.00 | 1,348.00 | 1,348.00 | 923,200 |
| Apr 9, 2025 | 1,300.00 | 1,308.00 | 1,276.00 | 1,293.00 | 1,293.00 | 1,002,800 |
| Apr 8, 2025 | 1,286.00 | 1,318.00 | 1,284.00 | 1,311.00 | 1,311.00 | 945,800 |
| Apr 7, 2025 | 1,215.00 | 1,272.00 | 1,200.00 | 1,249.00 | 1,249.00 | 1,599,400 |
| Apr 4, 2025 | 1,312.00 | 1,318.00 | 1,279.00 | 1,305.00 | 1,305.00 | 1,248,600 |
| Apr 3, 2025 | 1,312.00 | 1,336.00 | 1,310.00 | 1,336.00 | 1,336.00 | 957,800 |
| Apr 2, 2025 | 1,360.00 | 1,366.00 | 1,342.00 | 1,347.00 | 1,347.00 | 733,900 |
| Apr 1, 2025 | 1,370.00 | 1,378.00 | 1,356.00 | 1,365.00 | 1,365.00 | 705,600 |
| Mar 31, 2025 | 1,356.00 | 1,372.00 | 1,342.00 | 1,366.00 | 1,366.00 | 1,134,700 |
| Mar 28, 2025 | 1,345.00 | 1,376.00 | 1,340.00 | 1,372.00 | 1,372.00 | 957,500 |
| Mar 27, 2025 | 1,390.00 | 1,402.00 | 1,385.00 | 1,396.00 | 1,396.00 | 1,110,000 |
| Mar 26, 2025 | 1,387.00 | 1,399.00 | 1,384.00 | 1,393.00 | 1,393.00 | 710,600 |
| Mar 25, 2025 | 1,402.00 | 1,407.00 | 1,382.00 | 1,382.00 | 1,382.00 | 764,700 |
| Mar 24, 2025 | 1,397.00 | 1,402.00 | 1,382.00 | 1,388.00 | 1,388.00 | 848,800 |
| Mar 21, 2025 | 1,400.00 | 1,407.00 | 1,392.00 | 1,396.00 | 1,396.00 | 1,030,300 |
| Mar 19, 2025 | 1,377.00 | 1,398.00 | 1,377.00 | 1,390.00 | 1,390.00 | 709,200 |
| Mar 18, 2025 | 1,375.00 | 1,383.00 | 1,372.00 | 1,378.00 | 1,378.00 | 604,600 |
| Mar 17, 2025 | 1,361.00 | 1,376.00 | 1,361.00 | 1,369.00 | 1,369.00 | 593,900 |
| Mar 14, 2025 | 1,363.00 | 1,367.00 | 1,354.00 | 1,354.00 | 1,354.00 | 644,500 |
| Mar 13, 2025 | 1,346.00 | 1,357.00 | 1,343.00 | 1,350.00 | 1,350.00 | 594,200 |
| Mar 12, 2025 | 1,337.00 | 1,347.00 | 1,333.00 | 1,345.00 | 1,345.00 | 659,700 |
| Mar 11, 2025 | 1,342.00 | 1,348.00 | 1,322.00 | 1,331.00 | 1,331.00 | 902,800 |
| Mar 10, 2025 | 1,368.00 | 1,372.00 | 1,354.00 | 1,354.00 | 1,354.00 | 580,200 |
| Mar 7, 2025 | 1,362.00 | 1,367.00 | 1,347.00 | 1,365.00 | 1,365.00 | 686,200 |
| Mar 6, 2025 | 1,376.00 | 1,385.00 | 1,365.00 | 1,368.00 | 1,368.00 | 491,600 |
| Mar 5, 2025 | 1,367.00 | 1,378.00 | 1,364.00 | 1,364.00 | 1,364.00 | 728,600 |
| Mar 4, 2025 | 1,366.00 | 1,376.00 | 1,359.00 | 1,366.00 | 1,366.00 | 654,100 |
| Mar 3, 2025 | 1,362.00 | 1,381.00 | 1,359.00 | 1,380.00 | 1,380.00 | 987,000 |
| Feb 28, 2025 | 1,366.00 | 1,376.00 | 1,345.00 | 1,350.00 | 1,350.00 | 1,194,700 |
| Feb 27, 2025 | 1,355.00 | 1,363.00 | 1,342.00 | 1,363.00 | 1,363.00 | 739,400 |
| Feb 26, 2025 | 1,340.00 | 1,352.00 | 1,327.00 | 1,352.00 | 1,352.00 | 965,300 |
| Feb 25, 2025 | 1,322.00 | 1,354.00 | 1,319.00 | 1,335.00 | 1,335.00 | 1,253,100 |
| Feb 21, 2025 | 1,311.00 | 1,322.00 | 1,305.00 | 1,320.00 | 1,320.00 | 972,500 |
| Feb 20, 2025 | 1,329.00 | 1,332.00 | 1,310.00 | 1,315.00 | 1,315.00 | 789,800 |
| Feb 19, 2025 | 1,341.00 | 1,345.00 | 1,323.00 | 1,339.00 | 1,339.00 | 971,300 |
| Feb 18, 2025 | 1,306.00 | 1,339.00 | 1,306.00 | 1,339.00 | 1,339.00 | 1,217,800 |
| Feb 17, 2025 | 1,297.00 | 1,318.00 | 1,291.00 | 1,305.00 | 1,305.00 | 1,170,800 |
| Feb 14, 2025 | 1,306.00 | 1,309.00 | 1,275.00 | 1,301.00 | 1,301.00 | 1,943,700 |
| Feb 13, 2025 | 1,186.00 | 1,315.00 | 1,183.00 | 1,306.00 | 1,306.00 | 4,783,700 |
| Feb 12, 2025 | 1,185.00 | 1,189.00 | 1,178.00 | 1,178.00 | 1,178.00 | 713,300 |
| Feb 10, 2025 | 1,168.00 | 1,182.00 | 1,168.00 | 1,177.00 | 1,177.00 | 592,000 |
| Feb 7, 2025 | 1,169.00 | 1,171.00 | 1,164.00 | 1,167.00 | 1,167.00 | 507,800 |
| Feb 6, 2025 | 1,158.00 | 1,168.00 | 1,156.00 | 1,166.00 | 1,166.00 | 296,000 |
| Feb 5, 2025 | 1,156.00 | 1,160.00 | 1,152.00 | 1,155.00 | 1,155.00 | 317,000 |
| Feb 4, 2025 | 1,166.00 | 1,169.00 | 1,152.00 | 1,152.00 | 1,152.00 | 493,400 |
| Feb 3, 2025 | 1,162.00 | 1,162.00 | 1,152.00 | 1,159.00 | 1,159.00 | 591,600 |
| Jan 31, 2025 | 1,159.00 | 1,165.00 | 1,151.00 | 1,162.00 | 1,162.00 | 429,400 |
| Jan 30, 2025 | 1,146.00 | 1,154.00 | 1,141.00 | 1,154.00 | 1,154.00 | 527,500 |
| Jan 29, 2025 | 1,145.00 | 1,147.00 | 1,139.00 | 1,146.00 | 1,146.00 | 404,400 |
| Jan 28, 2025 | 1,142.00 | 1,149.00 | 1,141.00 | 1,143.00 | 1,143.00 | 689,300 |
| Jan 27, 2025 | 1,135.00 | 1,146.00 | 1,132.00 | 1,140.00 | 1,140.00 | 597,400 |
| Jan 24, 2025 | 1,136.00 | 1,140.00 | 1,129.00 | 1,130.00 | 1,130.00 | 525,100 |
| Jan 23, 2025 | 1,133.00 | 1,134.00 | 1,129.00 | 1,132.00 | 1,132.00 | 560,000 |
| Jan 22, 2025 | 1,134.00 | 1,136.00 | 1,130.00 | 1,130.00 | 1,130.00 | 610,800 |
| Jan 21, 2025 | 1,135.00 | 1,137.00 | 1,128.00 | 1,129.00 | 1,129.00 | 417,300 |
| Jan 20, 2025 | 1,125.00 | 1,136.00 | 1,125.00 | 1,128.00 | 1,128.00 | 443,300 |
| Jan 17, 2025 | 1,125.00 | 1,130.00 | 1,118.00 | 1,120.00 | 1,120.00 | 854,400 |
| Jan 16, 2025 | 1,131.00 | 1,135.00 | 1,130.00 | 1,130.00 | 1,130.00 | 849,100 |
| Jan 15, 2025 | 1,137.00 | 1,143.00 | 1,132.00 | 1,136.00 | 1,136.00 | 610,800 |
| Jan 14, 2025 | 1,148.00 | 1,152.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,087,400 |
| Jan 10, 2025 | 1,151.00 | 1,159.00 | 1,148.00 | 1,153.00 | 1,153.00 | 816,100 |
| Jan 9, 2025 | 1,168.00 | 1,171.00 | 1,158.00 | 1,163.00 | 1,163.00 | 710,000 |
| Jan 8, 2025 | 1,175.00 | 1,178.00 | 1,169.00 | 1,170.00 | 1,170.00 | 714,600 |
| Jan 7, 2025 | 1,186.00 | 1,188.00 | 1,174.00 | 1,181.00 | 1,181.00 | 593,300 |
| Jan 6, 2025 | 1,195.00 | 1,198.00 | 1,187.00 | 1,189.00 | 1,189.00 | 790,100 |
| Dec 30, 2024 | 1,190.00 | 1,196.00 | 1,184.00 | 1,190.00 | 1,190.00 | 530,000 |
| Dec 27, 2024 | 1,182.00 | 1,185.00 | 1,177.00 | 1,184.00 | 1,184.00 | 671,000 |
| Dec 26, 2024 | 1,165.00 | 1,181.00 | 1,165.00 | 1,180.00 | 1,180.00 | 582,000 |
| Dec 25, 2024 | 1,170.00 | 1,173.00 | 1,165.00 | 1,172.00 | 1,172.00 | 278,800 |
| Dec 24, 2024 | 1,165.00 | 1,171.00 | 1,164.00 | 1,171.00 | 1,171.00 | 497,100 |
| Dec 23, 2024 | 1,173.00 | 1,176.00 | 1,166.00 | 1,166.00 | 1,166.00 | 592,400 |
| Dec 20, 2024 | 1,180.00 | 1,188.00 | 1,176.00 | 1,178.00 | 1,178.00 | 613,700 |
| Dec 19, 2024 | 1,166.00 | 1,176.00 | 1,164.00 | 1,173.00 | 1,173.00 | 435,400 |
| Dec 18, 2024 | 1,174.00 | 1,179.00 | 1,167.00 | 1,172.00 | 1,172.00 | 737,400 |
| Dec 17, 2024 | 1,190.00 | 1,198.00 | 1,176.00 | 1,177.00 | 1,177.00 | 544,000 |
| Dec 16, 2024 | 1,190.00 | 1,196.00 | 1,190.00 | 1,191.00 | 1,191.00 | 337,200 |
| Dec 13, 2024 | 1,185.00 | 1,195.00 | 1,184.00 | 1,190.00 | 1,190.00 | 474,600 |
| Dec 12, 2024 | 1,210.00 | 1,210.00 | 1,194.00 | 1,197.00 | 1,197.00 | 770,800 |
| Dec 11, 2024 | 1,190.00 | 1,204.00 | 1,189.00 | 1,199.00 | 1,199.00 | 710,700 |
| Dec 10, 2024 | 1,195.00 | 1,197.00 | 1,181.00 | 1,189.00 | 1,189.00 | 437,600 |
| Dec 9, 2024 | 1,179.00 | 1,194.00 | 1,173.00 | 1,189.00 | 1,189.00 | 674,200 |
| Dec 6, 2024 | 1,184.00 | 1,188.00 | 1,172.00 | 1,181.00 | 1,181.00 | 358,200 |
| Dec 5, 2024 | 1,181.00 | 1,189.00 | 1,181.00 | 1,183.00 | 1,183.00 | 486,300 |
| Dec 4, 2024 | 1,190.00 | 1,190.00 | 1,174.00 | 1,175.00 | 1,175.00 | 434,000 |
| Dec 3, 2024 | 1,160.00 | 1,192.00 | 1,160.00 | 1,190.00 | 1,190.00 | 801,700 |
| Dec 2, 2024 | 1,164.00 | 1,166.00 | 1,153.00 | 1,163.00 | 1,163.00 | 624,700 |
| Nov 29, 2024 | 1,174.00 | 1,174.00 | 1,164.00 | 1,168.00 | 1,168.00 | 403,200 |
| Nov 28, 2024 | 1,182.00 | 1,184.00 | 1,173.00 | 1,179.00 | 1,179.00 | 424,100 |
| Nov 27, 2024 | 1,196.00 | 1,201.00 | 1,177.00 | 1,182.00 | 1,182.00 | 472,300 |
| Nov 26, 2024 | 1,210.00 | 1,210.00 | 1,192.00 | 1,201.00 | 1,201.00 | 586,600 |
| Nov 25, 2024 | 1,214.00 | 1,217.00 | 1,209.00 | 1,209.00 | 1,209.00 | 653,000 |
| Nov 22, 2024 | 1,205.00 | 1,213.00 | 1,201.00 | 1,210.00 | 1,210.00 | 689,900 |
| Nov 21, 2024 | 1,195.00 | 1,204.00 | 1,193.00 | 1,197.00 | 1,197.00 | 941,000 |
| Nov 20, 2024 | 1,183.00 | 1,193.00 | 1,183.00 | 1,191.00 | 1,191.00 | 563,400 |
| Nov 19, 2024 | 1,184.00 | 1,195.00 | 1,182.00 | 1,185.00 | 1,185.00 | 615,800 |
| Nov 18, 2024 | 1,175.00 | 1,191.00 | 1,173.00 | 1,181.00 | 1,181.00 | 626,500 |
| Nov 15, 2024 | 1,172.00 | 1,177.00 | 1,155.00 | 1,173.00 | 1,173.00 | 756,200 |
| Nov 14, 2024 | 1,162.00 | 1,179.00 | 1,156.00 | 1,168.00 | 1,168.00 | 922,500 |
| Nov 13, 2024 | 1,162.00 | 1,172.00 | 1,154.00 | 1,163.00 | 1,163.00 | 920,200 |
| Nov 12, 2024 | 1,161.00 | 1,166.00 | 1,153.00 | 1,160.00 | 1,160.00 | 606,100 |
| Nov 11, 2024 | 1,140.00 | 1,161.00 | 1,137.00 | 1,161.00 | 1,161.00 | 704,700 |
| Nov 8, 2024 | 1,162.00 | 1,163.00 | 1,130.00 | 1,139.00 | 1,139.00 | 705,200 |
| Nov 7, 2024 | 1,130.00 | 1,165.00 | 1,125.00 | 1,153.00 | 1,153.00 | 1,836,800 |
| Nov 6, 2024 | 1,117.00 | 1,127.00 | 1,113.00 | 1,125.00 | 1,125.00 | 461,700 |
| Nov 5, 2024 | 1,130.00 | 1,130.00 | 1,116.00 | 1,116.00 | 1,116.00 | 411,500 |
| Nov 1, 2024 | 1,121.00 | 1,128.00 | 1,116.00 | 1,117.00 | 1,117.00 | 367,800 |
| Oct 31, 2024 | 1,131.00 | 1,136.00 | 1,124.00 | 1,130.00 | 1,130.00 | 592,300 |
| Oct 30, 2024 | 1,116.00 | 1,158.00 | 1,113.00 | 1,126.00 | 1,126.00 | 1,531,000 |
| Oct 29, 2024 | 1,112.00 | 1,113.00 | 1,105.00 | 1,111.00 | 1,111.00 | 405,300 |
| Oct 28, 2024 | 1,104.00 | 1,111.00 | 1,099.00 | 1,106.00 | 1,106.00 | 566,100 |
| Oct 25, 2024 | 1,110.00 | 1,110.00 | 1,100.00 | 1,104.00 | 1,104.00 | 383,200 |
| Oct 24, 2024 | 1,113.00 | 1,114.00 | 1,103.00 | 1,110.00 | 1,110.00 | 445,200 |
| Oct 23, 2024 | 1,124.00 | 1,126.00 | 1,116.00 | 1,120.00 | 1,120.00 | 355,400 |
| Oct 22, 2024 | 1,131.00 | 1,133.00 | 1,120.00 | 1,126.00 | 1,126.00 | 552,300 |
| Oct 21, 2024 | 1,140.00 | 1,140.00 | 1,128.00 | 1,135.00 | 1,135.00 | 424,900 |
| Oct 18, 2024 | 1,134.00 | 1,143.00 | 1,130.00 | 1,137.00 | 1,137.00 | 608,300 |
| Oct 17, 2024 | 1,133.00 | 1,134.00 | 1,127.00 | 1,131.00 | 1,131.00 | 480,300 |
| Oct 16, 2024 | 1,125.00 | 1,139.00 | 1,122.00 | 1,131.00 | 1,131.00 | 637,000 |
| Oct 15, 2024 | 1,125.00 | 1,128.00 | 1,119.00 | 1,125.00 | 1,125.00 | 599,300 |
| Oct 11, 2024 | 1,126.00 | 1,131.00 | 1,123.00 | 1,125.00 | 1,125.00 | 479,600 |
| Oct 10, 2024 | 1,121.00 | 1,132.00 | 1,117.00 | 1,132.00 | 1,132.00 | 483,300 |
| Oct 9, 2024 | 1,118.00 | 1,125.00 | 1,114.00 | 1,123.00 | 1,123.00 | 588,500 |
| Oct 8, 2024 | 1,125.00 | 1,130.00 | 1,117.00 | 1,120.00 | 1,120.00 | 477,200 |
| Oct 7, 2024 | 1,127.00 | 1,133.00 | 1,124.00 | 1,132.00 | 1,132.00 | 688,100 |
| Oct 4, 2024 | 1,122.00 | 1,130.00 | 1,119.00 | 1,130.00 | 1,130.00 | 614,000 |
| Oct 3, 2024 | 1,125.00 | 1,127.00 | 1,117.00 | 1,123.00 | 1,123.00 | 508,600 |
| Oct 2, 2024 | 1,119.00 | 1,125.00 | 1,114.00 | 1,119.00 | 1,119.00 | 574,400 |
| Oct 1, 2024 | 1,119.00 | 1,120.00 | 1,110.00 | 1,117.00 | 1,117.00 | 673,000 |
| Sep 30, 2024 | 1,103.00 | 1,130.00 | 1,103.00 | 1,119.00 | 1,119.00 | 978,400 |
| Sep 27, 2024 | 30 Dividend | |||||
| Sep 27, 2024 | 1,116.00 | 1,125.00 | 1,112.00 | 1,124.00 | 1,124.00 | 889,200 |
| Sep 26, 2024 | 1,131.00 | 1,145.00 | 1,129.00 | 1,145.00 | 1,115.00 | 1,540,200 |
| Sep 25, 2024 | 1,127.00 | 1,136.00 | 1,120.00 | 1,134.00 | 1,104.29 | 1,048,300 |
| Sep 24, 2024 | 1,125.00 | 1,130.00 | 1,122.00 | 1,123.00 | 1,093.58 | 815,200 |
| Sep 20, 2024 | 1,121.00 | 1,126.00 | 1,116.00 | 1,116.00 | 1,086.76 | 958,000 |
| Sep 19, 2024 | 1,129.00 | 1,133.00 | 1,120.00 | 1,120.00 | 1,090.66 | 784,500 |
| Sep 18, 2024 | 1,125.00 | 1,128.00 | 1,118.00 | 1,126.00 | 1,096.50 | 481,100 |
| Sep 17, 2024 | 1,120.00 | 1,122.00 | 1,107.00 | 1,119.00 | 1,089.68 | 687,300 |
| Sep 13, 2024 | 1,111.00 | 1,115.00 | 1,106.00 | 1,114.00 | 1,084.81 | 628,400 |
| Sep 12, 2024 | 1,123.00 | 1,123.00 | 1,107.00 | 1,119.00 | 1,089.68 | 625,900 |
| Sep 11, 2024 | 1,120.00 | 1,121.00 | 1,100.00 | 1,109.00 | 1,079.94 | 1,075,400 |
| Sep 10, 2024 | 1,127.00 | 1,132.00 | 1,120.00 | 1,124.00 | 1,094.55 | 584,600 |
| Sep 9, 2024 | 1,121.00 | 1,130.00 | 1,112.00 | 1,127.00 | 1,097.47 | 706,000 |
| Sep 6, 2024 | 1,145.00 | 1,145.00 | 1,134.00 | 1,137.00 | 1,107.21 | 503,300 |
| Sep 5, 2024 | 1,133.00 | 1,150.00 | 1,129.00 | 1,141.00 | 1,111.10 | 725,100 |
| Sep 4, 2024 | 1,143.00 | 1,151.00 | 1,133.00 | 1,133.00 | 1,103.31 | 972,500 |
| Sep 3, 2024 | 1,151.00 | 1,163.00 | 1,150.00 | 1,159.00 | 1,128.63 | 514,500 |
| Sep 2, 2024 | 1,156.00 | 1,158.00 | 1,144.00 | 1,152.00 | 1,121.82 | 910,300 |
| Aug 30, 2024 | 1,154.00 | 1,159.00 | 1,151.00 | 1,155.00 | 1,124.74 | 412,800 |
| Aug 29, 2024 | 1,156.00 | 1,161.00 | 1,149.00 | 1,156.00 | 1,125.71 | 475,600 |
| Aug 28, 2024 | 1,153.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,129.61 | 488,100 |
| Aug 27, 2024 | 1,151.00 | 1,161.00 | 1,146.00 | 1,155.00 | 1,124.74 | 556,700 |
| Aug 26, 2024 | 1,161.00 | 1,166.00 | 1,148.00 | 1,151.00 | 1,120.84 | 639,400 |
| Aug 23, 2024 | 1,153.00 | 1,169.00 | 1,153.00 | 1,164.00 | 1,133.50 | 439,700 |
| Aug 22, 2024 | 1,154.00 | 1,154.00 | 1,142.00 | 1,151.00 | 1,120.84 | 492,000 |
| Aug 21, 2024 | 1,144.00 | 1,157.00 | 1,143.00 | 1,154.00 | 1,123.76 | 368,100 |
| Aug 20, 2024 | 1,149.00 | 1,151.00 | 1,141.00 | 1,151.00 | 1,120.84 | 486,600 |
| Aug 19, 2024 | 1,147.00 | 1,151.00 | 1,140.00 | 1,141.00 | 1,111.10 | 493,000 |
| Aug 16, 2024 | 1,145.00 | 1,149.00 | 1,138.00 | 1,147.00 | 1,116.95 | 565,500 |
| Aug 15, 2024 | 1,124.00 | 1,129.00 | 1,120.00 | 1,126.00 | 1,096.50 | 530,400 |
| Aug 14, 2024 | 1,122.00 | 1,130.00 | 1,117.00 | 1,124.00 | 1,094.55 | 433,100 |
| Aug 13, 2024 | 1,115.00 | 1,124.00 | 1,097.00 | 1,122.00 | 1,092.60 | 812,100 |
| Aug 9, 2024 | 1,121.00 | 1,121.00 | 1,088.00 | 1,108.00 | 1,078.97 | 954,300 |
| Aug 8, 2024 | 1,080.00 | 1,109.00 | 1,079.00 | 1,091.00 | 1,062.41 | 786,800 |
| Aug 7, 2024 | 1,090.00 | 1,138.00 | 1,042.00 | 1,083.00 | 1,054.62 | 1,841,000 |
| Aug 6, 2024 | 1,099.00 | 1,144.00 | 1,087.00 | 1,104.00 | 1,075.07 | 1,343,400 |
| Aug 5, 2024 | 1,107.00 | 1,114.00 | 1,024.00 | 1,039.00 | 1,011.78 | 1,809,700 |
| Aug 2, 2024 | 1,150.00 | 1,164.00 | 1,144.00 | 1,153.00 | 1,122.79 | 1,282,700 |
| Aug 1, 2024 | 1,204.00 | 1,205.00 | 1,168.00 | 1,174.00 | 1,143.24 | 1,088,300 |
| Jul 31, 2024 | 1,200.00 | 1,218.00 | 1,195.00 | 1,217.00 | 1,185.11 | 1,097,300 |
| Jul 30, 2024 | 1,196.00 | 1,199.00 | 1,191.00 | 1,196.00 | 1,164.66 | 515,000 |
| Jul 29, 2024 | 1,198.00 | 1,205.00 | 1,193.00 | 1,197.00 | 1,165.64 | 477,400 |
| Jul 26, 2024 | 1,177.00 | 1,188.00 | 1,174.00 | 1,183.00 | 1,152.00 | 422,100 |
| Jul 25, 2024 | 1,181.00 | 1,182.00 | 1,168.00 | 1,177.00 | 1,146.16 | 772,900 |
| Jul 24, 2024 | 1,204.00 | 1,205.00 | 1,190.00 | 1,192.00 | 1,160.77 | 665,200 |
| Jul 23, 2024 | 1,200.00 | 1,202.00 | 1,193.00 | 1,202.00 | 1,170.51 | 304,600 |
| Jul 22, 2024 | 1,199.00 | 1,205.00 | 1,191.00 | 1,191.00 | 1,159.79 | 803,500 |
| Jul 19, 2024 | 1,197.00 | 1,205.00 | 1,193.00 | 1,196.00 | 1,164.66 | 731,500 |
| Jul 18, 2024 | 1,194.00 | 1,205.00 | 1,192.00 | 1,194.00 | 1,162.72 | 1,140,000 |
| Jul 17, 2024 | 1,192.00 | 1,195.00 | 1,189.00 | 1,194.00 | 1,162.72 | 910,500 |
| Jul 16, 2024 | 1,188.00 | 1,202.00 | 1,187.00 | 1,190.00 | 1,158.82 | 1,386,200 |
| Jul 12, 2024 | 1,182.00 | 1,197.00 | 1,180.00 | 1,189.00 | 1,157.85 | 616,400 |
| Jul 11, 2024 | 1,201.00 | 1,205.00 | 1,187.00 | 1,189.00 | 1,157.85 | 756,500 |
| Jul 10, 2024 | 1,198.00 | 1,202.00 | 1,192.00 | 1,197.00 | 1,165.64 | 741,000 |
| Jul 9, 2024 | 1,200.00 | 1,204.00 | 1,189.00 | 1,197.00 | 1,165.64 | 590,600 |
| Jul 8, 2024 | 1,196.00 | 1,198.00 | 1,185.00 | 1,196.00 | 1,164.66 | 548,300 |
| Jul 5, 2024 | 1,215.00 | 1,215.00 | 1,194.00 | 1,196.00 | 1,164.66 | 1,046,700 |
| Jul 4, 2024 | 1,195.00 | 1,205.00 | 1,192.00 | 1,205.00 | 1,173.43 | 711,200 |
| Jul 3, 2024 | 1,184.00 | 1,195.00 | 1,181.00 | 1,195.00 | 1,163.69 | 658,300 |
| Jul 2, 2024 | 1,177.00 | 1,189.00 | 1,172.00 | 1,183.00 | 1,152.00 | 738,900 |
| Jul 1, 2024 | 1,170.00 | 1,179.00 | 1,167.00 | 1,177.00 | 1,146.16 | 971,400 |
| Jun 28, 2024 | 1,169.00 | 1,172.00 | 1,161.00 | 1,166.00 | 1,135.45 | 640,300 |
| Jun 27, 2024 | 1,149.00 | 1,163.00 | 1,147.00 | 1,163.00 | 1,132.53 | 617,000 |
| Jun 26, 2024 | 1,147.00 | 1,151.00 | 1,142.00 | 1,149.00 | 1,118.90 | 688,900 |
| Jun 25, 2024 | 1,134.00 | 1,147.00 | 1,132.00 | 1,144.00 | 1,114.03 | 760,700 |
| Jun 24, 2024 | 1,126.00 | 1,131.00 | 1,121.00 | 1,130.00 | 1,100.39 | 787,200 |
| Jun 21, 2024 | 1,107.00 | 1,121.00 | 1,107.00 | 1,117.00 | 1,087.73 | 1,039,900 |
| Jun 20, 2024 | 1,100.00 | 1,102.00 | 1,093.00 | 1,101.00 | 1,072.15 | 540,600 |
| Jun 19, 2024 | 1,092.00 | 1,103.00 | 1,092.00 | 1,100.00 | 1,071.18 | 442,300 |
| Jun 18, 2024 | 1,093.00 | 1,097.00 | 1,091.00 | 1,093.00 | 1,064.36 | 626,000 |
| Jun 17, 2024 | 1,102.00 | 1,104.00 | 1,088.00 | 1,091.00 | 1,062.41 | 1,251,700 |
| Jun 14, 2024 | 1,100.00 | 1,110.00 | 1,098.00 | 1,105.00 | 1,076.05 | 833,200 |
| Jun 13, 2024 | 1,112.00 | 1,113.00 | 1,100.00 | 1,102.00 | 1,073.13 | 772,300 |
| Jun 12, 2024 | 1,112.00 | 1,118.00 | 1,109.00 | 1,110.00 | 1,080.92 | 687,700 |
| Jun 11, 2024 | 1,120.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,085.79 | 562,200 |
| Jun 10, 2024 | 1,110.00 | 1,119.00 | 1,107.00 | 1,119.00 | 1,089.68 | 544,700 |
| Jun 7, 2024 | 1,112.00 | 1,115.00 | 1,102.00 | 1,104.00 | 1,075.07 | 937,300 |
| Jun 6, 2024 | 1,130.00 | 1,132.00 | 1,117.00 | 1,117.00 | 1,087.73 | 1,028,300 |
| Jun 5, 2024 | 1,134.00 | 1,135.00 | 1,127.00 | 1,128.00 | 1,098.45 | 688,100 |
| Jun 4, 2024 | 1,136.00 | 1,138.00 | 1,130.00 | 1,137.00 | 1,107.21 | 479,100 |
| Jun 3, 2024 | 1,145.00 | 1,149.00 | 1,134.00 | 1,136.00 | 1,106.24 | 593,600 |
| May 31, 2024 | 1,137.00 | 1,141.00 | 1,130.00 | 1,136.00 | 1,106.24 | 2,108,200 |
| May 30, 2024 | 1,128.00 | 1,138.00 | 1,122.00 | 1,132.00 | 1,102.34 | 2,088,500 |
| May 29, 2024 | 1,142.00 | 1,142.00 | 1,126.00 | 1,126.00 | 1,096.50 | 1,998,400 |
| May 28, 2024 | 1,144.00 | 1,145.00 | 1,135.00 | 1,139.00 | 1,109.16 | 699,800 |
| May 27, 2024 | 1,135.00 | 1,147.00 | 1,135.00 | 1,144.00 | 1,114.03 | 718,000 |
Related Tickers
1820.T Nishimatsu Construction Co., Ltd.
4,900.00
-0.57%
1861.T Kumagai Gumi Co.,Ltd.
4,150.00
-0.36%
003013.SZ METRO DESIGN
14.78
+0.61%
5911.T Yokogawa Bridge Holdings Corp.
2,552.00
-0.16%
605598.SS Shanghai Geoharbour Construction Group Co., Ltd.
20.71
-0.58%
603257.SS China Nerin Engineering Co Ltd
49.92
+0.48%
1835.T Totetsu Kogyo Co., Ltd.
3,440.00
-1.43%
1762.T Takamatsu Construction Group Co., Ltd.
2,763.00
-0.54%
001267.SZ Hui Lyu Ecological Technology Groups Co.,Ltd.
8.28
-1.43%
1959.T Kyudenko Corporation
5,244.00
+0.56%