Tokyo - Delayed Quote JPY
Token Corporation (1766.T)
14,020.00
+100.00
+(0.72%)
As of 9:58:09 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 9, 2025 | 13,830.00 | 14,080.00 | 13,830.00 | 14,020.00 | 14,020.00 | 8,600 |
| May 8, 2025 | 13,850.00 | 13,980.00 | 13,800.00 | 13,920.00 | 13,920.00 | 34,900 |
| May 7, 2025 | 14,000.00 | 14,150.00 | 13,830.00 | 13,850.00 | 13,850.00 | 52,100 |
| May 2, 2025 | 13,630.00 | 14,140.00 | 13,610.00 | 13,960.00 | 13,960.00 | 85,400 |
| May 1, 2025 | 13,500.00 | 13,710.00 | 13,470.00 | 13,640.00 | 13,640.00 | 75,300 |
| Apr 30, 2025 | 13,070.00 | 13,480.00 | 12,960.00 | 13,330.00 | 13,330.00 | 105,800 |
| Apr 28, 2025 | 13,140.00 | 13,360.00 | 12,930.00 | 12,960.00 | 12,960.00 | 261,200 |
| Apr 25, 2025 | 13,400.00 | 13,570.00 | 13,350.00 | 13,490.00 | 13,490.00 | 191,300 |
| Apr 24, 2025 | 13,000.00 | 13,790.00 | 13,000.00 | 13,390.00 | 13,390.00 | 325,500 |
| Apr 23, 2025 | 13,000.00 | 13,180.00 | 13,000.00 | 13,070.00 | 13,070.00 | 95,500 |
| Apr 22, 2025 | 13,000.00 | 13,070.00 | 12,870.00 | 13,020.00 | 13,020.00 | 64,000 |
| Apr 21, 2025 | 13,090.00 | 13,130.00 | 12,970.00 | 13,050.00 | 13,050.00 | 47,000 |
| Apr 18, 2025 | 13,000.00 | 13,090.00 | 12,920.00 | 13,080.00 | 13,080.00 | 68,200 |
| Apr 17, 2025 | 12,850.00 | 13,000.00 | 12,800.00 | 12,870.00 | 12,870.00 | 51,300 |
| Apr 16, 2025 | 12,980.00 | 12,980.00 | 12,840.00 | 12,850.00 | 12,850.00 | 42,400 |
| Apr 15, 2025 | 13,020.00 | 13,050.00 | 12,800.00 | 12,820.00 | 12,820.00 | 46,600 |
| Apr 14, 2025 | 12,900.00 | 13,020.00 | 12,820.00 | 12,930.00 | 12,930.00 | 36,500 |
| Apr 11, 2025 | 12,770.00 | 12,860.00 | 12,640.00 | 12,790.00 | 12,790.00 | 48,500 |
| Apr 10, 2025 | 12,980.00 | 13,010.00 | 12,700.00 | 12,880.00 | 12,880.00 | 62,000 |
| Apr 9, 2025 | 12,450.00 | 12,700.00 | 12,400.00 | 12,530.00 | 12,530.00 | 42,500 |
| Apr 8, 2025 | 12,360.00 | 12,810.00 | 12,360.00 | 12,580.00 | 12,580.00 | 68,100 |
| Apr 7, 2025 | 12,120.00 | 12,360.00 | 11,980.00 | 12,060.00 | 12,060.00 | 69,300 |
| Apr 4, 2025 | 12,470.00 | 12,730.00 | 12,370.00 | 12,630.00 | 12,630.00 | 92,900 |
| Apr 3, 2025 | 12,170.00 | 12,450.00 | 12,080.00 | 12,400.00 | 12,400.00 | 78,000 |
| Apr 2, 2025 | 12,730.00 | 12,780.00 | 12,520.00 | 12,630.00 | 12,630.00 | 63,800 |
| Apr 1, 2025 | 12,980.00 | 13,060.00 | 12,770.00 | 12,770.00 | 12,770.00 | 67,000 |
| Mar 31, 2025 | 13,070.00 | 13,110.00 | 12,780.00 | 12,900.00 | 12,900.00 | 65,000 |
| Mar 28, 2025 | 12,990.00 | 13,390.00 | 12,800.00 | 13,240.00 | 13,240.00 | 68,300 |
| Mar 27, 2025 | 12,860.00 | 12,990.00 | 12,790.00 | 12,990.00 | 12,990.00 | 24,700 |
| Mar 26, 2025 | 12,850.00 | 12,920.00 | 12,720.00 | 12,870.00 | 12,870.00 | 18,600 |
| Mar 25, 2025 | 12,800.00 | 12,850.00 | 12,660.00 | 12,850.00 | 12,850.00 | 12,400 |
| Mar 24, 2025 | 12,870.00 | 12,890.00 | 12,670.00 | 12,750.00 | 12,750.00 | 13,500 |
| Mar 21, 2025 | 12,670.00 | 12,800.00 | 12,670.00 | 12,740.00 | 12,740.00 | 22,200 |
| Mar 19, 2025 | 12,480.00 | 12,650.00 | 12,480.00 | 12,610.00 | 12,610.00 | 14,100 |
| Mar 18, 2025 | 12,460.00 | 12,660.00 | 12,450.00 | 12,560.00 | 12,560.00 | 20,100 |
| Mar 17, 2025 | 12,470.00 | 12,550.00 | 12,410.00 | 12,410.00 | 12,410.00 | 24,700 |
| Mar 14, 2025 | 12,280.00 | 12,280.00 | 11,890.00 | 12,200.00 | 12,200.00 | 43,200 |
| Mar 13, 2025 | 12,350.00 | 12,570.00 | 12,300.00 | 12,330.00 | 12,330.00 | 26,100 |
| Mar 12, 2025 | 12,600.00 | 12,680.00 | 12,350.00 | 12,350.00 | 12,350.00 | 30,200 |
| Mar 11, 2025 | 12,510.00 | 12,660.00 | 12,360.00 | 12,600.00 | 12,600.00 | 25,400 |
| Mar 10, 2025 | 12,840.00 | 12,960.00 | 12,670.00 | 12,770.00 | 12,770.00 | 15,300 |
| Mar 7, 2025 | 12,800.00 | 12,930.00 | 12,750.00 | 12,840.00 | 12,840.00 | 17,200 |
| Mar 6, 2025 | 12,810.00 | 12,960.00 | 12,770.00 | 12,960.00 | 12,960.00 | 13,300 |
| Mar 5, 2025 | 12,710.00 | 12,870.00 | 12,620.00 | 12,810.00 | 12,810.00 | 23,300 |
| Mar 4, 2025 | 12,700.00 | 12,900.00 | 12,650.00 | 12,780.00 | 12,780.00 | 16,400 |
| Mar 3, 2025 | 12,790.00 | 12,840.00 | 12,650.00 | 12,760.00 | 12,760.00 | 18,800 |
| Feb 28, 2025 | 12,720.00 | 12,720.00 | 12,520.00 | 12,590.00 | 12,590.00 | 24,200 |
| Feb 27, 2025 | 12,530.00 | 12,650.00 | 12,470.00 | 12,630.00 | 12,630.00 | 11,500 |
| Feb 26, 2025 | 12,610.00 | 12,610.00 | 12,340.00 | 12,460.00 | 12,460.00 | 21,200 |
| Feb 25, 2025 | 12,370.00 | 12,640.00 | 12,370.00 | 12,540.00 | 12,540.00 | 23,600 |
| Feb 21, 2025 | 12,440.00 | 12,540.00 | 12,410.00 | 12,510.00 | 12,510.00 | 17,100 |
| Feb 20, 2025 | 12,520.00 | 12,580.00 | 12,360.00 | 12,460.00 | 12,460.00 | 12,100 |
| Feb 19, 2025 | 12,470.00 | 12,630.00 | 12,470.00 | 12,560.00 | 12,560.00 | 9,300 |
| Feb 18, 2025 | 12,420.00 | 12,580.00 | 12,300.00 | 12,470.00 | 12,470.00 | 14,700 |
| Feb 17, 2025 | 12,690.00 | 12,770.00 | 12,470.00 | 12,490.00 | 12,490.00 | 15,800 |
| Feb 14, 2025 | 12,700.00 | 12,770.00 | 12,550.00 | 12,760.00 | 12,760.00 | 13,000 |
| Feb 13, 2025 | 12,630.00 | 12,700.00 | 12,580.00 | 12,700.00 | 12,700.00 | 10,200 |
| Feb 12, 2025 | 12,600.00 | 12,600.00 | 12,470.00 | 12,510.00 | 12,510.00 | 11,500 |
| Feb 10, 2025 | 12,460.00 | 12,540.00 | 12,370.00 | 12,490.00 | 12,490.00 | 11,900 |
| Feb 7, 2025 | 12,580.00 | 12,620.00 | 12,420.00 | 12,490.00 | 12,490.00 | 12,200 |
| Feb 6, 2025 | 12,360.00 | 12,520.00 | 12,360.00 | 12,510.00 | 12,510.00 | 14,300 |
| Feb 5, 2025 | 12,400.00 | 12,450.00 | 12,310.00 | 12,360.00 | 12,360.00 | 13,700 |
| Feb 4, 2025 | 12,430.00 | 12,500.00 | 12,330.00 | 12,390.00 | 12,390.00 | 20,200 |
| Feb 3, 2025 | 12,420.00 | 12,590.00 | 12,260.00 | 12,400.00 | 12,400.00 | 18,400 |
| Jan 31, 2025 | 12,600.00 | 12,600.00 | 12,450.00 | 12,460.00 | 12,460.00 | 20,300 |
| Jan 30, 2025 | 12,220.00 | 12,570.00 | 12,190.00 | 12,560.00 | 12,560.00 | 140,600 |
| Jan 29, 2025 | 12,420.00 | 12,420.00 | 12,210.00 | 12,330.00 | 12,330.00 | 21,800 |
| Jan 28, 2025 | 12,180.00 | 12,440.00 | 12,180.00 | 12,420.00 | 12,420.00 | 19,700 |
| Jan 27, 2025 | 12,230.00 | 12,270.00 | 12,100.00 | 12,180.00 | 12,180.00 | 10,800 |
| Jan 24, 2025 | 12,100.00 | 12,350.00 | 12,000.00 | 12,080.00 | 12,080.00 | 31,300 |
| Jan 23, 2025 | 12,090.00 | 12,090.00 | 11,860.00 | 11,960.00 | 11,960.00 | 17,000 |
| Jan 22, 2025 | 12,060.00 | 12,060.00 | 11,860.00 | 12,050.00 | 12,050.00 | 15,700 |
| Jan 21, 2025 | 11,910.00 | 12,000.00 | 11,850.00 | 11,920.00 | 11,920.00 | 15,700 |
| Jan 20, 2025 | 11,720.00 | 12,070.00 | 11,720.00 | 11,920.00 | 11,920.00 | 17,500 |
| Jan 17, 2025 | 11,750.00 | 11,790.00 | 11,620.00 | 11,720.00 | 11,720.00 | 20,400 |
| Jan 16, 2025 | 11,860.00 | 11,930.00 | 11,660.00 | 11,750.00 | 11,750.00 | 34,400 |
| Jan 15, 2025 | 11,790.00 | 11,920.00 | 11,710.00 | 11,870.00 | 11,870.00 | 26,600 |
| Jan 14, 2025 | 11,710.00 | 11,900.00 | 11,670.00 | 11,790.00 | 11,790.00 | 26,600 |
| Jan 10, 2025 | 11,810.00 | 11,860.00 | 11,690.00 | 11,710.00 | 11,710.00 | 14,600 |
| Jan 9, 2025 | 11,910.00 | 12,110.00 | 11,840.00 | 11,840.00 | 11,840.00 | 17,800 |
| Jan 8, 2025 | 11,930.00 | 12,150.00 | 11,880.00 | 11,910.00 | 11,910.00 | 24,300 |
| Jan 7, 2025 | 12,300.00 | 12,300.00 | 12,060.00 | 12,100.00 | 12,100.00 | 22,900 |
| Jan 6, 2025 | 12,650.00 | 12,810.00 | 12,180.00 | 12,210.00 | 12,210.00 | 29,800 |
| Dec 30, 2024 | 12,680.00 | 12,790.00 | 12,540.00 | 12,580.00 | 12,580.00 | 17,600 |
| Dec 27, 2024 | 12,290.00 | 12,730.00 | 12,290.00 | 12,680.00 | 12,680.00 | 36,100 |
| Dec 26, 2024 | 12,300.00 | 12,380.00 | 12,160.00 | 12,220.00 | 12,220.00 | 23,800 |
| Dec 25, 2024 | 12,450.00 | 12,450.00 | 12,200.00 | 12,340.00 | 12,340.00 | 12,100 |
| Dec 24, 2024 | 12,320.00 | 12,470.00 | 12,200.00 | 12,330.00 | 12,330.00 | 22,300 |
| Dec 23, 2024 | 12,080.00 | 12,320.00 | 12,080.00 | 12,320.00 | 12,320.00 | 28,000 |
| Dec 20, 2024 | 12,000.00 | 12,100.00 | 11,920.00 | 11,980.00 | 11,980.00 | 26,900 |
| Dec 19, 2024 | 11,740.00 | 12,110.00 | 11,650.00 | 12,000.00 | 12,000.00 | 20,400 |
| Dec 18, 2024 | 12,110.00 | 12,110.00 | 11,890.00 | 12,040.00 | 12,040.00 | 21,200 |
| Dec 17, 2024 | 11,610.00 | 12,140.00 | 11,600.00 | 11,960.00 | 11,960.00 | 57,800 |
| Dec 16, 2024 | 11,530.00 | 11,860.00 | 11,290.00 | 11,470.00 | 11,470.00 | 53,000 |
| Dec 13, 2024 | 11,870.00 | 12,180.00 | 11,450.00 | 11,550.00 | 11,550.00 | 83,400 |
| Dec 12, 2024 | 11,500.00 | 11,880.00 | 11,350.00 | 11,650.00 | 11,650.00 | 48,200 |
| Dec 11, 2024 | 13,000.00 | 13,000.00 | 11,390.00 | 11,530.00 | 11,530.00 | 184,400 |
| Dec 10, 2024 | 11,050.00 | 11,050.00 | 10,880.00 | 11,000.00 | 11,000.00 | 12,400 |
| Dec 9, 2024 | 10,950.00 | 10,980.00 | 10,810.00 | 10,900.00 | 10,900.00 | 13,900 |
| Dec 6, 2024 | 10,740.00 | 10,840.00 | 10,650.00 | 10,810.00 | 10,810.00 | 10,500 |
| Dec 5, 2024 | 10,710.00 | 10,770.00 | 10,670.00 | 10,740.00 | 10,740.00 | 9,700 |
| Dec 4, 2024 | 10,960.00 | 11,130.00 | 10,710.00 | 10,710.00 | 10,710.00 | 19,200 |
| Dec 3, 2024 | 11,090.00 | 11,260.00 | 10,980.00 | 10,980.00 | 10,980.00 | 17,000 |
| Dec 2, 2024 | 10,820.00 | 11,090.00 | 10,800.00 | 11,090.00 | 11,090.00 | 17,200 |
| Nov 29, 2024 | 10,990.00 | 11,010.00 | 10,870.00 | 10,900.00 | 10,900.00 | 8,200 |
| Nov 28, 2024 | 10,730.00 | 10,950.00 | 10,730.00 | 10,940.00 | 10,940.00 | 5,200 |
| Nov 27, 2024 | 10,920.00 | 10,960.00 | 10,790.00 | 10,840.00 | 10,840.00 | 14,600 |
| Nov 26, 2024 | 10,800.00 | 10,950.00 | 10,800.00 | 10,920.00 | 10,920.00 | 9,000 |
| Nov 25, 2024 | 10,920.00 | 11,020.00 | 10,810.00 | 10,810.00 | 10,810.00 | 16,200 |
| Nov 22, 2024 | 10,880.00 | 10,980.00 | 10,880.00 | 10,920.00 | 10,920.00 | 6,300 |
| Nov 21, 2024 | 10,860.00 | 10,940.00 | 10,850.00 | 10,880.00 | 10,880.00 | 5,700 |
| Nov 20, 2024 | 10,680.00 | 10,910.00 | 10,680.00 | 10,860.00 | 10,860.00 | 7,900 |
| Nov 19, 2024 | 10,660.00 | 10,800.00 | 10,620.00 | 10,680.00 | 10,680.00 | 8,900 |
| Nov 18, 2024 | 10,760.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9,600 |
| Nov 15, 2024 | 10,910.00 | 11,060.00 | 10,890.00 | 10,890.00 | 10,890.00 | 6,500 |
| Nov 14, 2024 | 11,000.00 | 11,220.00 | 10,910.00 | 10,910.00 | 10,910.00 | 13,800 |
| Nov 13, 2024 | 10,720.00 | 10,930.00 | 10,720.00 | 10,930.00 | 10,930.00 | 15,100 |
| Nov 12, 2024 | 10,510.00 | 10,770.00 | 10,510.00 | 10,720.00 | 10,720.00 | 10,000 |
| Nov 11, 2024 | 10,500.00 | 10,550.00 | 10,490.00 | 10,500.00 | 10,500.00 | 5,000 |
| Nov 8, 2024 | 10,750.00 | 10,860.00 | 10,500.00 | 10,500.00 | 10,500.00 | 12,500 |
| Nov 7, 2024 | 10,600.00 | 10,720.00 | 10,500.00 | 10,650.00 | 10,650.00 | 13,900 |
| Nov 6, 2024 | 10,310.00 | 10,750.00 | 10,260.00 | 10,600.00 | 10,600.00 | 14,100 |
| Nov 5, 2024 | 10,400.00 | 10,440.00 | 10,300.00 | 10,310.00 | 10,310.00 | 8,700 |
| Nov 1, 2024 | 10,560.00 | 10,650.00 | 10,380.00 | 10,380.00 | 10,380.00 | 15,000 |
| Oct 31, 2024 | 10,630.00 | 10,750.00 | 10,550.00 | 10,740.00 | 10,740.00 | 12,600 |
| Oct 30, 2024 | 10,850.00 | 10,850.00 | 10,550.00 | 10,630.00 | 10,630.00 | 23,300 |
| Oct 29, 2024 | 10,620.00 | 10,760.00 | 10,620.00 | 10,680.00 | 10,680.00 | 17,500 |
| Oct 28, 2024 | 10,540.00 | 10,710.00 | 10,450.00 | 10,620.00 | 10,620.00 | 12,200 |
| Oct 25, 2024 | 10,660.00 | 10,660.00 | 10,400.00 | 10,520.00 | 10,520.00 | 12,300 |
| Oct 24, 2024 | 10,540.00 | 10,690.00 | 10,460.00 | 10,500.00 | 10,500.00 | 13,500 |
| Oct 23, 2024 | 10,680.00 | 10,740.00 | 10,590.00 | 10,590.00 | 10,590.00 | 6,800 |
| Oct 22, 2024 | 10,610.00 | 10,810.00 | 10,610.00 | 10,680.00 | 10,680.00 | 12,700 |
| Oct 21, 2024 | 10,620.00 | 10,710.00 | 10,550.00 | 10,690.00 | 10,690.00 | 10,900 |
| Oct 18, 2024 | 10,800.00 | 10,850.00 | 10,630.00 | 10,650.00 | 10,650.00 | 11,100 |
| Oct 17, 2024 | 10,770.00 | 10,860.00 | 10,700.00 | 10,700.00 | 10,700.00 | 13,000 |
| Oct 16, 2024 | 10,840.00 | 10,910.00 | 10,730.00 | 10,730.00 | 10,730.00 | 18,800 |
| Oct 15, 2024 | 11,130.00 | 11,180.00 | 10,880.00 | 10,940.00 | 10,940.00 | 25,600 |
| Oct 11, 2024 | 11,290.00 | 11,300.00 | 11,090.00 | 11,150.00 | 11,150.00 | 14,600 |
| Oct 10, 2024 | 10,980.00 | 11,300.00 | 10,970.00 | 11,250.00 | 11,250.00 | 20,300 |
| Oct 9, 2024 | 11,050.00 | 11,080.00 | 10,950.00 | 10,980.00 | 10,980.00 | 8,300 |
| Oct 8, 2024 | 11,170.00 | 11,230.00 | 10,910.00 | 10,910.00 | 10,910.00 | 9,300 |
| Oct 7, 2024 | 11,210.00 | 11,210.00 | 11,090.00 | 11,170.00 | 11,170.00 | 12,900 |
| Oct 4, 2024 | 11,000.00 | 11,310.00 | 11,000.00 | 11,100.00 | 11,100.00 | 17,500 |
| Oct 3, 2024 | 11,210.00 | 11,240.00 | 10,940.00 | 10,950.00 | 10,950.00 | 16,900 |
| Oct 2, 2024 | 11,400.00 | 11,400.00 | 10,820.00 | 10,880.00 | 10,880.00 | 28,700 |
| Oct 1, 2024 | 11,240.00 | 11,440.00 | 11,210.00 | 11,400.00 | 11,400.00 | 14,800 |
| Sep 30, 2024 | 11,360.00 | 11,550.00 | 11,240.00 | 11,300.00 | 11,300.00 | 13,500 |
| Sep 27, 2024 | 11,760.00 | 11,760.00 | 11,500.00 | 11,530.00 | 11,530.00 | 15,400 |
| Sep 26, 2024 | 11,460.00 | 11,700.00 | 11,420.00 | 11,660.00 | 11,660.00 | 27,500 |
| Sep 25, 2024 | 11,570.00 | 11,640.00 | 11,400.00 | 11,460.00 | 11,460.00 | 9,100 |
| Sep 24, 2024 | 11,750.00 | 11,750.00 | 11,450.00 | 11,470.00 | 11,470.00 | 15,400 |
| Sep 20, 2024 | 11,750.00 | 11,760.00 | 11,530.00 | 11,650.00 | 11,650.00 | 21,300 |
| Sep 19, 2024 | 11,440.00 | 11,610.00 | 11,300.00 | 11,610.00 | 11,610.00 | 15,100 |
| Sep 18, 2024 | 11,650.00 | 11,700.00 | 11,250.00 | 11,340.00 | 11,340.00 | 26,000 |
| Sep 17, 2024 | 11,800.00 | 11,920.00 | 11,330.00 | 11,650.00 | 11,650.00 | 23,200 |
| Sep 13, 2024 | 11,890.00 | 12,180.00 | 11,520.00 | 11,740.00 | 11,740.00 | 86,400 |
| Sep 12, 2024 | 10,800.00 | 11,090.00 | 10,800.00 | 10,990.00 | 10,990.00 | 15,600 |
| Sep 11, 2024 | 10,790.00 | 11,110.00 | 10,550.00 | 10,670.00 | 10,670.00 | 17,900 |
| Sep 10, 2024 | 10,910.00 | 11,190.00 | 10,830.00 | 10,830.00 | 10,830.00 | 6,700 |
| Sep 9, 2024 | 11,040.00 | 11,050.00 | 10,790.00 | 10,910.00 | 10,910.00 | 13,700 |
| Sep 6, 2024 | 11,240.00 | 11,360.00 | 11,140.00 | 11,150.00 | 11,150.00 | 16,500 |
| Sep 5, 2024 | 11,110.00 | 11,380.00 | 11,010.00 | 11,130.00 | 11,130.00 | 27,000 |
| Sep 4, 2024 | 10,780.00 | 11,140.00 | 10,730.00 | 11,080.00 | 11,080.00 | 28,800 |
| Sep 3, 2024 | 11,220.00 | 11,220.00 | 10,920.00 | 11,070.00 | 11,070.00 | 12,900 |
| Sep 2, 2024 | 11,400.00 | 11,400.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,900 |
| Aug 30, 2024 | 11,560.00 | 11,560.00 | 11,340.00 | 11,380.00 | 11,380.00 | 10,900 |
| Aug 29, 2024 | 11,540.00 | 11,570.00 | 11,450.00 | 11,480.00 | 11,480.00 | 8,300 |
| Aug 28, 2024 | 11,430.00 | 11,650.00 | 11,420.00 | 11,600.00 | 11,600.00 | 12,000 |
| Aug 27, 2024 | 11,520.00 | 11,610.00 | 11,420.00 | 11,460.00 | 11,460.00 | 5,900 |
| Aug 26, 2024 | 11,350.00 | 11,510.00 | 11,350.00 | 11,420.00 | 11,420.00 | 6,000 |
| Aug 23, 2024 | 11,470.00 | 11,470.00 | 11,230.00 | 11,330.00 | 11,330.00 | 11,200 |
| Aug 22, 2024 | 11,460.00 | 11,500.00 | 11,240.00 | 11,350.00 | 11,350.00 | 8,600 |
| Aug 21, 2024 | 11,320.00 | 11,410.00 | 11,260.00 | 11,320.00 | 11,320.00 | 8,700 |
| Aug 20, 2024 | 11,570.00 | 11,570.00 | 11,330.00 | 11,340.00 | 11,340.00 | 7,500 |
| Aug 19, 2024 | 11,400.00 | 11,620.00 | 11,290.00 | 11,310.00 | 11,310.00 | 13,200 |
| Aug 16, 2024 | 11,390.00 | 11,470.00 | 11,180.00 | 11,440.00 | 11,440.00 | 7,900 |
| Aug 15, 2024 | 11,270.00 | 11,350.00 | 11,240.00 | 11,310.00 | 11,310.00 | 10,200 |
| Aug 14, 2024 | 11,270.00 | 11,270.00 | 11,000.00 | 11,150.00 | 11,150.00 | 10,100 |
| Aug 13, 2024 | 11,200.00 | 11,270.00 | 11,090.00 | 11,270.00 | 11,270.00 | 9,700 |
| Aug 9, 2024 | 11,380.00 | 11,500.00 | 11,010.00 | 11,200.00 | 11,200.00 | 19,200 |
| Aug 8, 2024 | 11,050.00 | 11,250.00 | 10,930.00 | 11,110.00 | 11,110.00 | 14,200 |
| Aug 7, 2024 | 10,750.00 | 11,390.00 | 10,750.00 | 11,250.00 | 11,250.00 | 30,700 |
| Aug 6, 2024 | 10,870.00 | 11,190.00 | 10,730.00 | 10,890.00 | 10,890.00 | 28,900 |
| Aug 5, 2024 | 10,770.00 | 10,920.00 | 10,150.00 | 10,380.00 | 10,380.00 | 42,500 |
| Aug 2, 2024 | 11,230.00 | 11,410.00 | 11,020.00 | 11,220.00 | 11,220.00 | 28,700 |
| Aug 1, 2024 | 11,880.00 | 11,940.00 | 11,360.00 | 11,370.00 | 11,370.00 | 26,400 |
| Jul 31, 2024 | 11,430.00 | 11,900.00 | 11,430.00 | 11,880.00 | 11,880.00 | 17,500 |
| Jul 30, 2024 | 11,530.00 | 11,590.00 | 11,430.00 | 11,430.00 | 11,430.00 | 12,200 |
| Jul 29, 2024 | 11,410.00 | 11,640.00 | 11,410.00 | 11,620.00 | 11,620.00 | 17,300 |
| Jul 26, 2024 | 11,500.00 | 11,570.00 | 11,330.00 | 11,410.00 | 11,410.00 | 14,000 |
| Jul 25, 2024 | 11,460.00 | 11,640.00 | 11,400.00 | 11,510.00 | 11,510.00 | 16,500 |
| Jul 24, 2024 | 11,690.00 | 11,770.00 | 11,460.00 | 11,460.00 | 11,460.00 | 12,000 |
| Jul 23, 2024 | 11,680.00 | 11,830.00 | 11,600.00 | 11,670.00 | 11,670.00 | 8,400 |
| Jul 22, 2024 | 11,740.00 | 11,740.00 | 11,580.00 | 11,680.00 | 11,680.00 | 10,000 |
| Jul 19, 2024 | 11,780.00 | 11,800.00 | 11,610.00 | 11,740.00 | 11,740.00 | 11,100 |
| Jul 18, 2024 | 11,690.00 | 11,970.00 | 11,630.00 | 11,780.00 | 11,780.00 | 21,300 |
| Jul 17, 2024 | 11,890.00 | 11,890.00 | 11,600.00 | 11,700.00 | 11,700.00 | 9,400 |
| Jul 16, 2024 | 11,570.00 | 11,810.00 | 11,570.00 | 11,680.00 | 11,680.00 | 16,000 |
| Jul 12, 2024 | 11,440.00 | 11,800.00 | 11,440.00 | 11,560.00 | 11,560.00 | 22,800 |
| Jul 11, 2024 | 11,610.00 | 11,610.00 | 11,400.00 | 11,490.00 | 11,490.00 | 18,100 |
| Jul 10, 2024 | 11,410.00 | 11,520.00 | 11,320.00 | 11,520.00 | 11,520.00 | 16,300 |
| Jul 9, 2024 | 11,460.00 | 11,530.00 | 11,300.00 | 11,490.00 | 11,490.00 | 14,700 |
| Jul 8, 2024 | 11,540.00 | 11,560.00 | 11,400.00 | 11,430.00 | 11,430.00 | 13,000 |
| Jul 5, 2024 | 11,860.00 | 11,860.00 | 11,610.00 | 11,610.00 | 11,610.00 | 9,900 |
| Jul 4, 2024 | 11,800.00 | 11,850.00 | 11,730.00 | 11,810.00 | 11,810.00 | 13,100 |
| Jul 3, 2024 | 11,660.00 | 11,980.00 | 11,620.00 | 11,760.00 | 11,760.00 | 16,400 |
| Jul 2, 2024 | 11,830.00 | 11,900.00 | 11,660.00 | 11,750.00 | 11,750.00 | 21,000 |
| Jul 1, 2024 | 11,990.00 | 12,040.00 | 11,820.00 | 11,860.00 | 11,860.00 | 12,900 |
| Jun 28, 2024 | 12,170.00 | 12,170.00 | 11,900.00 | 11,920.00 | 11,920.00 | 18,800 |
| Jun 27, 2024 | 12,170.00 | 12,250.00 | 12,110.00 | 12,190.00 | 12,190.00 | 13,400 |
| Jun 26, 2024 | 12,300.00 | 12,350.00 | 12,160.00 | 12,220.00 | 12,220.00 | 20,400 |
| Jun 25, 2024 | 12,190.00 | 12,330.00 | 12,160.00 | 12,330.00 | 12,330.00 | 16,900 |
| Jun 24, 2024 | 12,010.00 | 12,230.00 | 11,930.00 | 12,190.00 | 12,190.00 | 20,800 |
| Jun 21, 2024 | 12,290.00 | 12,290.00 | 12,060.00 | 12,120.00 | 12,120.00 | 37,900 |
| Jun 20, 2024 | 12,530.00 | 12,650.00 | 12,180.00 | 12,320.00 | 12,320.00 | 41,000 |
| Jun 19, 2024 | 12,490.00 | 12,700.00 | 12,380.00 | 12,440.00 | 12,440.00 | 25,100 |
| Jun 18, 2024 | 12,190.00 | 12,510.00 | 12,140.00 | 12,500.00 | 12,500.00 | 47,300 |
| Jun 17, 2024 | 12,000.00 | 12,230.00 | 11,820.00 | 12,130.00 | 12,130.00 | 92,600 |
| Jun 14, 2024 | 10,400.00 | 12,190.00 | 10,360.00 | 12,100.00 | 12,100.00 | 205,400 |
| Jun 13, 2024 | 10,530.00 | 10,590.00 | 10,320.00 | 10,350.00 | 10,350.00 | 28,600 |
| Jun 12, 2024 | 11,040.00 | 11,040.00 | 10,550.00 | 10,580.00 | 10,580.00 | 30,400 |
| Jun 11, 2024 | 10,970.00 | 11,100.00 | 10,930.00 | 10,940.00 | 10,940.00 | 15,100 |
| Jun 10, 2024 | 10,790.00 | 10,980.00 | 10,740.00 | 10,980.00 | 10,980.00 | 18,000 |
| Jun 7, 2024 | 10,750.00 | 10,830.00 | 10,730.00 | 10,780.00 | 10,780.00 | 10,600 |
| Jun 6, 2024 | 10,740.00 | 10,820.00 | 10,670.00 | 10,740.00 | 10,740.00 | 9,000 |
| Jun 5, 2024 | 10,730.00 | 10,860.00 | 10,730.00 | 10,790.00 | 10,790.00 | 12,700 |
| Jun 4, 2024 | 10,690.00 | 10,830.00 | 10,690.00 | 10,720.00 | 10,720.00 | 14,700 |
| Jun 3, 2024 | 10,900.00 | 10,930.00 | 10,760.00 | 10,780.00 | 10,780.00 | 9,700 |
| May 31, 2024 | 10,720.00 | 10,920.00 | 10,720.00 | 10,860.00 | 10,860.00 | 25,700 |
| May 30, 2024 | 10,530.00 | 10,790.00 | 10,530.00 | 10,790.00 | 10,790.00 | 18,300 |
| May 29, 2024 | 10,600.00 | 10,820.00 | 10,600.00 | 10,650.00 | 10,650.00 | 19,600 |
| May 28, 2024 | 10,610.00 | 10,820.00 | 10,610.00 | 10,690.00 | 10,690.00 | 16,200 |
| May 27, 2024 | 10,640.00 | 10,730.00 | 10,570.00 | 10,730.00 | 10,730.00 | 10,400 |
| May 24, 2024 | 10,410.00 | 10,690.00 | 10,410.00 | 10,600.00 | 10,600.00 | 16,500 |
| May 23, 2024 | 10,400.00 | 10,690.00 | 10,310.00 | 10,610.00 | 10,610.00 | 28,700 |
| May 22, 2024 | 10,770.00 | 10,800.00 | 10,520.00 | 10,520.00 | 10,520.00 | 16,500 |
| May 21, 2024 | 10,600.00 | 10,790.00 | 10,600.00 | 10,750.00 | 10,750.00 | 23,400 |
| May 20, 2024 | 10,690.00 | 10,800.00 | 10,600.00 | 10,620.00 | 10,620.00 | 25,000 |
| May 17, 2024 | 10,990.00 | 11,020.00 | 10,740.00 | 10,780.00 | 10,780.00 | 18,700 |
| May 16, 2024 | 10,960.00 | 11,130.00 | 10,810.00 | 11,070.00 | 11,070.00 | 37,300 |
| May 15, 2024 | 11,100.00 | 11,110.00 | 10,980.00 | 10,990.00 | 10,990.00 | 31,100 |
| May 14, 2024 | 11,220.00 | 11,330.00 | 11,110.00 | 11,250.00 | 11,250.00 | 22,500 |
| May 13, 2024 | 11,200.00 | 11,340.00 | 11,180.00 | 11,300.00 | 11,300.00 | 19,800 |
| May 10, 2024 | 10,940.00 | 11,180.00 | 10,940.00 | 11,170.00 | 11,170.00 | 23,700 |
| May 9, 2024 | 10,870.00 | 11,110.00 | 10,860.00 | 10,940.00 | 10,940.00 | 35,800 |
Related Tickers
8914.T Arealink Co., Ltd.
2,056.00
-0.48%
8881.T NISSHIN GROUP HOLDINGS Company, Limited
516.00
+1.18%
8844.T Cosmos Initia Co., Ltd.
1,202.00
+0.67%
FREN.SW Fundamenta Real Estate AG
17.65
+1.73%
EPIC.SW EPIC Suisse AG
80.00
+0.50%
MOBN.SW Mobimo Holding AG
320.50
-1.23%
ALLN.SW Allreal Holding AG
184.00
-0.65%
3316.HK Binjiang Service Group Co. Ltd.
26.150
+0.77%
PSPN.SW PSP Swiss Property AG
147.00
-0.68%
CENCOMALLS.SN CENCOSUD SHOPPING SA
2,036.50
-4.61%