Tokyo - Delayed Quote JPY
Fuji P.S Corporation (1848.T)
442.00
-1.00
(-0.23%)
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 13, 2025 | 444.00 | 445.00 | 442.00 | 442.00 | 442.00 | 5,500 |
| May 12, 2025 | 443.00 | 444.00 | 437.00 | 443.00 | 443.00 | 6,000 |
| May 9, 2025 | 443.00 | 446.00 | 443.00 | 443.00 | 443.00 | 6,000 |
| May 8, 2025 | 440.00 | 446.00 | 435.00 | 443.00 | 443.00 | 10,000 |
| May 7, 2025 | 435.00 | 440.00 | 432.00 | 440.00 | 440.00 | 10,000 |
| May 2, 2025 | 435.00 | 439.00 | 435.00 | 436.00 | 436.00 | 4,200 |
| May 1, 2025 | 438.00 | 447.00 | 414.00 | 435.00 | 435.00 | 62,100 |
| Apr 30, 2025 | 439.00 | 439.00 | 436.00 | 437.00 | 437.00 | 4,700 |
| Apr 28, 2025 | 433.00 | 439.00 | 431.00 | 439.00 | 439.00 | 11,900 |
| Apr 25, 2025 | 431.00 | 438.00 | 431.00 | 433.00 | 433.00 | 13,800 |
| Apr 24, 2025 | 437.00 | 439.00 | 436.00 | 438.00 | 438.00 | 5,600 |
| Apr 23, 2025 | 437.00 | 438.00 | 435.00 | 436.00 | 436.00 | 5,200 |
| Apr 22, 2025 | 431.00 | 436.00 | 431.00 | 435.00 | 435.00 | 4,700 |
| Apr 21, 2025 | 431.00 | 435.00 | 431.00 | 432.00 | 432.00 | 5,200 |
| Apr 18, 2025 | 428.00 | 433.00 | 426.00 | 430.00 | 430.00 | 11,500 |
| Apr 17, 2025 | 427.00 | 428.00 | 426.00 | 428.00 | 428.00 | 1,800 |
| Apr 16, 2025 | 425.00 | 428.00 | 425.00 | 426.00 | 426.00 | 3,000 |
| Apr 15, 2025 | 423.00 | 428.00 | 422.00 | 425.00 | 425.00 | 9,100 |
| Apr 14, 2025 | 425.00 | 426.00 | 422.00 | 425.00 | 425.00 | 3,900 |
| Apr 11, 2025 | 422.00 | 432.00 | 414.00 | 425.00 | 425.00 | 27,200 |
| Apr 10, 2025 | 428.00 | 428.00 | 422.00 | 422.00 | 422.00 | 10,700 |
| Apr 9, 2025 | 423.00 | 423.00 | 415.00 | 416.00 | 416.00 | 9,900 |
| Apr 8, 2025 | 398.00 | 421.00 | 398.00 | 418.00 | 418.00 | 10,000 |
| Apr 7, 2025 | 392.00 | 408.00 | 390.00 | 395.00 | 395.00 | 25,400 |
| Apr 4, 2025 | 414.00 | 420.00 | 406.00 | 412.00 | 412.00 | 13,000 |
| Apr 3, 2025 | 422.00 | 428.00 | 422.00 | 423.00 | 423.00 | 6,500 |
| Apr 2, 2025 | 433.00 | 433.00 | 426.00 | 426.00 | 426.00 | 7,500 |
| Apr 1, 2025 | 435.00 | 436.00 | 433.00 | 434.00 | 434.00 | 4,000 |
| Mar 31, 2025 | 433.00 | 442.00 | 428.00 | 436.00 | 436.00 | 13,100 |
| Mar 28, 2025 | 9 Dividend | |||||
| Mar 28, 2025 | 434.00 | 440.00 | 428.00 | 436.00 | 436.00 | 19,800 |
| Mar 27, 2025 | 446.00 | 448.00 | 444.00 | 446.00 | 437.00 | 21,300 |
| Mar 26, 2025 | 444.00 | 447.00 | 443.00 | 444.00 | 435.04 | 9,400 |
| Mar 25, 2025 | 446.00 | 446.00 | 442.00 | 443.00 | 434.06 | 11,500 |
| Mar 24, 2025 | 445.00 | 446.00 | 443.00 | 444.00 | 435.04 | 14,800 |
| Mar 21, 2025 | 444.00 | 445.00 | 443.00 | 443.00 | 434.06 | 11,800 |
| Mar 19, 2025 | 442.00 | 444.00 | 442.00 | 444.00 | 435.04 | 11,900 |
| Mar 18, 2025 | 445.00 | 445.00 | 442.00 | 442.00 | 433.08 | 9,600 |
| Mar 17, 2025 | 443.00 | 445.00 | 440.00 | 441.00 | 432.10 | 24,700 |
| Mar 14, 2025 | 446.00 | 446.00 | 442.00 | 442.00 | 433.08 | 12,400 |
| Mar 13, 2025 | 447.00 | 447.00 | 441.00 | 442.00 | 433.08 | 28,600 |
| Mar 12, 2025 | 445.00 | 447.00 | 443.00 | 443.00 | 434.06 | 23,200 |
| Mar 11, 2025 | 443.00 | 454.00 | 441.00 | 445.00 | 436.02 | 90,100 |
| Mar 10, 2025 | 460.00 | 464.00 | 445.00 | 455.00 | 445.82 | 544,000 |
| Mar 7, 2025 | 410.00 | 413.00 | 410.00 | 413.00 | 404.67 | 3,100 |
| Mar 6, 2025 | 413.00 | 413.00 | 408.00 | 410.00 | 401.73 | 5,400 |
| Mar 5, 2025 | 410.00 | 410.00 | 408.00 | 408.00 | 399.77 | 6,500 |
| Mar 4, 2025 | 412.00 | 412.00 | 409.00 | 409.00 | 400.75 | 3,800 |
| Mar 3, 2025 | 412.00 | 412.00 | 409.00 | 411.00 | 402.71 | 3,800 |
| Feb 28, 2025 | 407.00 | 410.00 | 407.00 | 407.00 | 398.79 | 13,200 |
| Feb 27, 2025 | 407.00 | 409.00 | 406.00 | 406.00 | 397.81 | 3,800 |
| Feb 26, 2025 | 407.00 | 408.00 | 406.00 | 407.00 | 398.79 | 5,800 |
| Feb 25, 2025 | 409.00 | 409.00 | 407.00 | 407.00 | 398.79 | 7,000 |
| Feb 21, 2025 | 403.00 | 407.00 | 403.00 | 407.00 | 398.79 | 14,700 |
| Feb 20, 2025 | 412.00 | 412.00 | 406.00 | 410.00 | 401.73 | 17,900 |
| Feb 19, 2025 | 413.00 | 413.00 | 409.00 | 411.00 | 402.71 | 8,400 |
| Feb 18, 2025 | 408.00 | 412.00 | 408.00 | 412.00 | 403.69 | 11,000 |
| Feb 17, 2025 | 410.00 | 413.00 | 407.00 | 408.00 | 399.77 | 18,500 |
| Feb 14, 2025 | 406.00 | 410.00 | 405.00 | 410.00 | 401.73 | 16,500 |
| Feb 13, 2025 | 404.00 | 406.00 | 404.00 | 406.00 | 397.81 | 4,300 |
| Feb 12, 2025 | 406.00 | 406.00 | 402.00 | 402.00 | 393.89 | 6,400 |
| Feb 10, 2025 | 401.00 | 406.00 | 400.00 | 405.00 | 396.83 | 9,400 |
| Feb 7, 2025 | 403.00 | 403.00 | 400.00 | 400.00 | 391.93 | 2,800 |
| Feb 6, 2025 | 403.00 | 404.00 | 400.00 | 401.00 | 392.91 | 3,400 |
| Feb 5, 2025 | 404.00 | 405.00 | 398.00 | 403.00 | 394.87 | 9,800 |
| Feb 4, 2025 | 400.00 | 403.00 | 399.00 | 402.00 | 393.89 | 6,200 |
| Feb 3, 2025 | 399.00 | 400.00 | 396.00 | 400.00 | 391.93 | 12,500 |
| Jan 31, 2025 | 393.00 | 399.00 | 393.00 | 399.00 | 390.95 | 26,900 |
| Jan 30, 2025 | 398.00 | 401.00 | 383.00 | 383.00 | 375.27 | 155,500 |
| Jan 29, 2025 | 399.00 | 400.00 | 398.00 | 399.00 | 390.95 | 11,200 |
| Jan 28, 2025 | 400.00 | 400.00 | 395.00 | 398.00 | 389.97 | 13,000 |
| Jan 27, 2025 | 401.00 | 401.00 | 399.00 | 400.00 | 391.93 | 6,500 |
| Jan 24, 2025 | 400.00 | 400.00 | 398.00 | 400.00 | 391.93 | 12,600 |
| Jan 23, 2025 | 398.00 | 400.00 | 398.00 | 399.00 | 390.95 | 5,000 |
| Jan 22, 2025 | 398.00 | 399.00 | 397.00 | 398.00 | 389.97 | 9,000 |
| Jan 21, 2025 | 396.00 | 399.00 | 396.00 | 398.00 | 389.97 | 4,300 |
| Jan 20, 2025 | 396.00 | 398.00 | 395.00 | 396.00 | 388.01 | 18,600 |
| Jan 17, 2025 | 400.00 | 400.00 | 396.00 | 396.00 | 388.01 | 11,500 |
| Jan 16, 2025 | 401.00 | 403.00 | 398.00 | 398.00 | 389.97 | 15,400 |
| Jan 15, 2025 | 405.00 | 405.00 | 400.00 | 400.00 | 391.93 | 10,800 |
| Jan 14, 2025 | 405.00 | 405.00 | 401.00 | 401.00 | 392.91 | 8,600 |
| Jan 10, 2025 | 404.00 | 404.00 | 401.00 | 401.00 | 392.91 | 6,700 |
| Jan 9, 2025 | 409.00 | 409.00 | 404.00 | 404.00 | 395.85 | 6,000 |
| Jan 8, 2025 | 405.00 | 408.00 | 403.00 | 408.00 | 399.77 | 10,300 |
| Jan 7, 2025 | 404.00 | 405.00 | 402.00 | 405.00 | 396.83 | 10,500 |
| Jan 6, 2025 | 404.00 | 404.00 | 400.00 | 401.00 | 392.91 | 10,300 |
| Dec 30, 2024 | 399.00 | 403.00 | 398.00 | 403.00 | 394.87 | 16,200 |
| Dec 27, 2024 | 397.00 | 400.00 | 397.00 | 399.00 | 390.95 | 8,000 |
| Dec 26, 2024 | 395.00 | 398.00 | 395.00 | 398.00 | 389.97 | 16,200 |
| Dec 25, 2024 | 399.00 | 399.00 | 395.00 | 397.00 | 388.99 | 20,400 |
| Dec 24, 2024 | 399.00 | 399.00 | 396.00 | 397.00 | 388.99 | 12,700 |
| Dec 23, 2024 | 400.00 | 400.00 | 396.00 | 399.00 | 390.95 | 17,000 |
| Dec 20, 2024 | 398.00 | 399.00 | 398.00 | 398.00 | 389.97 | 13,900 |
| Dec 19, 2024 | 400.00 | 400.00 | 397.00 | 398.00 | 389.97 | 10,900 |
| Dec 18, 2024 | 399.00 | 401.00 | 398.00 | 398.00 | 389.97 | 18,200 |
| Dec 17, 2024 | 401.00 | 401.00 | 399.00 | 399.00 | 390.95 | 13,700 |
| Dec 16, 2024 | 400.00 | 401.00 | 399.00 | 400.00 | 391.93 | 17,800 |
| Dec 13, 2024 | 402.00 | 402.00 | 400.00 | 402.00 | 393.89 | 15,700 |
| Dec 12, 2024 | 402.00 | 403.00 | 400.00 | 402.00 | 393.89 | 14,800 |
| Dec 11, 2024 | 401.00 | 402.00 | 400.00 | 402.00 | 393.89 | 11,800 |
| Dec 10, 2024 | 403.00 | 403.00 | 401.00 | 401.00 | 392.91 | 5,100 |
| Dec 9, 2024 | 402.00 | 403.00 | 401.00 | 403.00 | 394.87 | 10,600 |
| Dec 6, 2024 | 400.00 | 402.00 | 400.00 | 402.00 | 393.89 | 6,800 |
| Dec 5, 2024 | 403.00 | 403.00 | 400.00 | 400.00 | 391.93 | 9,900 |
| Dec 4, 2024 | 401.00 | 403.00 | 401.00 | 403.00 | 394.87 | 4,700 |
| Dec 3, 2024 | 402.00 | 404.00 | 401.00 | 401.00 | 392.91 | 12,700 |
| Dec 2, 2024 | 402.00 | 404.00 | 401.00 | 402.00 | 393.89 | 9,100 |
| Nov 29, 2024 | 403.00 | 404.00 | 401.00 | 404.00 | 395.85 | 6,100 |
| Nov 28, 2024 | 403.00 | 405.00 | 401.00 | 401.00 | 392.91 | 7,700 |
| Nov 27, 2024 | 406.00 | 406.00 | 403.00 | 403.00 | 394.87 | 7,400 |
| Nov 26, 2024 | 405.00 | 407.00 | 404.00 | 404.00 | 395.85 | 5,200 |
| Nov 25, 2024 | 406.00 | 406.00 | 404.00 | 405.00 | 396.83 | 5,600 |
| Nov 22, 2024 | 405.00 | 407.00 | 404.00 | 406.00 | 397.81 | 3,600 |
| Nov 21, 2024 | 407.00 | 407.00 | 404.00 | 405.00 | 396.83 | 2,300 |
| Nov 20, 2024 | 407.00 | 407.00 | 405.00 | 407.00 | 398.79 | 4,700 |
| Nov 19, 2024 | 404.00 | 407.00 | 404.00 | 407.00 | 398.79 | 5,000 |
| Nov 18, 2024 | 404.00 | 406.00 | 404.00 | 404.00 | 395.85 | 5,000 |
| Nov 15, 2024 | 406.00 | 406.00 | 404.00 | 406.00 | 397.81 | 5,200 |
| Nov 14, 2024 | 404.00 | 406.00 | 404.00 | 405.00 | 396.83 | 5,000 |
| Nov 13, 2024 | 404.00 | 406.00 | 403.00 | 404.00 | 395.85 | 6,400 |
| Nov 12, 2024 | 404.00 | 406.00 | 403.00 | 404.00 | 395.85 | 7,400 |
| Nov 11, 2024 | 405.00 | 407.00 | 402.00 | 407.00 | 398.79 | 10,000 |
| Nov 8, 2024 | 404.00 | 407.00 | 404.00 | 405.00 | 396.83 | 6,100 |
| Nov 7, 2024 | 402.00 | 408.00 | 402.00 | 405.00 | 396.83 | 9,600 |
| Nov 6, 2024 | 404.00 | 409.00 | 402.00 | 404.00 | 395.85 | 9,200 |
| Nov 5, 2024 | 408.00 | 408.00 | 401.00 | 405.00 | 396.83 | 12,000 |
| Nov 1, 2024 | 400.00 | 404.00 | 400.00 | 404.00 | 395.85 | 10,800 |
| Oct 31, 2024 | 395.00 | 403.00 | 391.00 | 403.00 | 394.87 | 35,200 |
| Oct 30, 2024 | 405.00 | 407.00 | 390.00 | 390.00 | 382.13 | 117,100 |
| Oct 29, 2024 | 404.00 | 406.00 | 404.00 | 405.00 | 396.83 | 10,500 |
| Oct 28, 2024 | 401.00 | 407.00 | 401.00 | 404.00 | 395.85 | 13,500 |
| Oct 25, 2024 | 404.00 | 407.00 | 401.00 | 401.00 | 392.91 | 18,900 |
| Oct 24, 2024 | 407.00 | 409.00 | 405.00 | 405.00 | 396.83 | 12,700 |
| Oct 23, 2024 | 412.00 | 412.00 | 408.00 | 409.00 | 400.75 | 14,200 |
| Oct 22, 2024 | 419.00 | 419.00 | 410.00 | 411.00 | 402.71 | 13,000 |
| Oct 21, 2024 | 421.00 | 421.00 | 419.00 | 419.00 | 410.54 | 6,200 |
| Oct 18, 2024 | 420.00 | 421.00 | 420.00 | 420.00 | 411.52 | 6,200 |
| Oct 17, 2024 | 420.00 | 422.00 | 420.00 | 420.00 | 411.52 | 3,900 |
| Oct 16, 2024 | 420.00 | 422.00 | 420.00 | 420.00 | 411.52 | 3,400 |
| Oct 15, 2024 | 422.00 | 422.00 | 420.00 | 420.00 | 411.52 | 6,500 |
| Oct 11, 2024 | 422.00 | 424.00 | 420.00 | 423.00 | 414.46 | 5,500 |
| Oct 10, 2024 | 424.00 | 424.00 | 420.00 | 421.00 | 412.50 | 14,800 |
| Oct 9, 2024 | 432.00 | 432.00 | 424.00 | 425.00 | 416.42 | 16,500 |
| Oct 8, 2024 | 432.00 | 433.00 | 430.00 | 430.00 | 421.32 | 6,000 |
| Oct 7, 2024 | 434.00 | 435.00 | 431.00 | 432.00 | 423.28 | 8,300 |
| Oct 4, 2024 | 431.00 | 433.00 | 431.00 | 431.00 | 422.30 | 4,700 |
| Oct 3, 2024 | 433.00 | 436.00 | 431.00 | 431.00 | 422.30 | 9,900 |
| Oct 2, 2024 | 438.00 | 438.00 | 432.00 | 432.00 | 423.28 | 9,700 |
| Oct 1, 2024 | 435.00 | 438.00 | 434.00 | 438.00 | 429.16 | 5,900 |
| Sep 30, 2024 | 433.00 | 437.00 | 431.00 | 435.00 | 426.22 | 16,500 |
| Sep 27, 2024 | 442.00 | 442.00 | 434.00 | 435.00 | 426.22 | 47,400 |
| Sep 26, 2024 | 448.00 | 450.00 | 446.00 | 446.00 | 437.00 | 157,600 |
| Sep 25, 2024 | 449.00 | 450.00 | 446.00 | 450.00 | 440.92 | 29,600 |
| Sep 24, 2024 | 449.00 | 449.00 | 446.00 | 448.00 | 438.96 | 20,800 |
| Sep 20, 2024 | 447.00 | 448.00 | 446.00 | 447.00 | 437.98 | 9,100 |
| Sep 19, 2024 | 445.00 | 447.00 | 444.00 | 447.00 | 437.98 | 8,300 |
| Sep 18, 2024 | 443.00 | 444.00 | 442.00 | 444.00 | 435.04 | 6,300 |
| Sep 17, 2024 | 441.00 | 442.00 | 439.00 | 442.00 | 433.08 | 8,800 |
| Sep 13, 2024 | 439.00 | 440.00 | 437.00 | 440.00 | 431.12 | 5,700 |
| Sep 12, 2024 | 438.00 | 438.00 | 435.00 | 438.00 | 429.16 | 8,200 |
| Sep 11, 2024 | 442.00 | 442.00 | 432.00 | 433.00 | 424.26 | 11,500 |
| Sep 10, 2024 | 441.00 | 441.00 | 437.00 | 441.00 | 432.10 | 7,400 |
| Sep 9, 2024 | 441.00 | 443.00 | 435.00 | 438.00 | 429.16 | 21,300 |
| Sep 6, 2024 | 442.00 | 443.00 | 440.00 | 443.00 | 434.06 | 8,600 |
| Sep 5, 2024 | 443.00 | 447.00 | 440.00 | 440.00 | 431.12 | 32,300 |
| Sep 4, 2024 | 440.00 | 443.00 | 440.00 | 443.00 | 434.06 | 17,800 |
| Sep 3, 2024 | 447.00 | 447.00 | 442.00 | 447.00 | 437.98 | 8,900 |
| Sep 2, 2024 | 449.00 | 449.00 | 442.00 | 446.00 | 437.00 | 11,400 |
| Aug 30, 2024 | 446.00 | 447.00 | 444.00 | 444.00 | 435.04 | 13,700 |
| Aug 29, 2024 | 448.00 | 448.00 | 441.00 | 448.00 | 438.96 | 18,500 |
| Aug 28, 2024 | 439.00 | 450.00 | 435.00 | 450.00 | 440.92 | 33,200 |
| Aug 27, 2024 | 436.00 | 436.00 | 433.00 | 435.00 | 426.22 | 16,200 |
| Aug 26, 2024 | 434.00 | 436.00 | 432.00 | 436.00 | 427.20 | 5,700 |
| Aug 23, 2024 | 432.00 | 433.00 | 430.00 | 432.00 | 423.28 | 6,800 |
| Aug 22, 2024 | 432.00 | 432.00 | 430.00 | 432.00 | 423.28 | 4,400 |
| Aug 21, 2024 | 435.00 | 435.00 | 432.00 | 432.00 | 423.28 | 4,300 |
| Aug 20, 2024 | 436.00 | 436.00 | 432.00 | 433.00 | 424.26 | 6,800 |
| Aug 19, 2024 | 434.00 | 434.00 | 428.00 | 432.00 | 423.28 | 16,700 |
| Aug 16, 2024 | 429.00 | 430.00 | 424.00 | 428.00 | 419.36 | 17,000 |
| Aug 15, 2024 | 423.00 | 427.00 | 421.00 | 423.00 | 414.46 | 17,400 |
| Aug 14, 2024 | 421.00 | 423.00 | 417.00 | 421.00 | 412.50 | 12,800 |
| Aug 13, 2024 | 414.00 | 420.00 | 410.00 | 420.00 | 411.52 | 23,400 |
| Aug 9, 2024 | 423.00 | 427.00 | 415.00 | 417.00 | 408.59 | 22,700 |
| Aug 8, 2024 | 413.00 | 419.00 | 409.00 | 415.00 | 406.63 | 14,900 |
| Aug 7, 2024 | 392.00 | 418.00 | 392.00 | 413.00 | 404.67 | 24,400 |
| Aug 6, 2024 | 400.00 | 418.00 | 398.00 | 411.00 | 402.71 | 29,700 |
| Aug 5, 2024 | 404.00 | 412.00 | 395.00 | 400.00 | 391.93 | 48,500 |
| Aug 2, 2024 | 435.00 | 436.00 | 428.00 | 428.00 | 419.36 | 26,300 |
| Aug 1, 2024 | 445.00 | 445.00 | 436.00 | 436.00 | 427.20 | 13,100 |
| Jul 31, 2024 | 438.00 | 444.00 | 437.00 | 444.00 | 435.04 | 24,300 |
| Jul 30, 2024 | 448.00 | 450.00 | 432.00 | 432.00 | 423.28 | 86,900 |
| Jul 29, 2024 | 450.00 | 450.00 | 448.00 | 449.00 | 439.94 | 8,100 |
| Jul 26, 2024 | 446.00 | 447.00 | 446.00 | 446.00 | 437.00 | 2,600 |
| Jul 25, 2024 | 447.00 | 448.00 | 445.00 | 446.00 | 437.00 | 12,600 |
| Jul 24, 2024 | 452.00 | 455.00 | 448.00 | 450.00 | 440.92 | 17,100 |
| Jul 23, 2024 | 455.00 | 458.00 | 454.00 | 454.00 | 444.84 | 5,600 |
| Jul 22, 2024 | 458.00 | 458.00 | 454.00 | 457.00 | 447.78 | 6,900 |
| Jul 19, 2024 | 454.00 | 460.00 | 454.00 | 458.00 | 448.76 | 14,900 |
| Jul 18, 2024 | 458.00 | 460.00 | 458.00 | 459.00 | 449.74 | 3,000 |
| Jul 17, 2024 | 459.00 | 460.00 | 456.00 | 457.00 | 447.78 | 4,500 |
| Jul 16, 2024 | 457.00 | 458.00 | 456.00 | 458.00 | 448.76 | 5,000 |
| Jul 12, 2024 | 456.00 | 457.00 | 452.00 | 456.00 | 446.80 | 4,400 |
| Jul 11, 2024 | 456.00 | 456.00 | 452.00 | 454.00 | 444.84 | 9,600 |
| Jul 10, 2024 | 459.00 | 459.00 | 454.00 | 454.00 | 444.84 | 9,500 |
| Jul 9, 2024 | 461.00 | 463.00 | 460.00 | 460.00 | 450.72 | 4,600 |
| Jul 8, 2024 | 462.00 | 463.00 | 461.00 | 462.00 | 452.68 | 10,200 |
| Jul 5, 2024 | 464.00 | 464.00 | 462.00 | 462.00 | 452.68 | 7,600 |
| Jul 4, 2024 | 460.00 | 464.00 | 460.00 | 464.00 | 454.64 | 4,300 |
| Jul 3, 2024 | 462.00 | 463.00 | 460.00 | 461.00 | 451.70 | 5,700 |
| Jul 2, 2024 | 463.00 | 463.00 | 459.00 | 462.00 | 452.68 | 7,100 |
| Jul 1, 2024 | 461.00 | 463.00 | 460.00 | 463.00 | 453.66 | 5,400 |
| Jun 28, 2024 | 461.00 | 462.00 | 460.00 | 461.00 | 451.70 | 3,300 |
| Jun 27, 2024 | 464.00 | 464.00 | 460.00 | 460.00 | 450.72 | 9,100 |
| Jun 26, 2024 | 463.00 | 465.00 | 460.00 | 462.00 | 452.68 | 11,300 |
| Jun 25, 2024 | 464.00 | 464.00 | 456.00 | 460.00 | 450.72 | 11,300 |
| Jun 24, 2024 | 456.00 | 460.00 | 455.00 | 460.00 | 450.72 | 13,900 |
| Jun 21, 2024 | 452.00 | 455.00 | 452.00 | 453.00 | 443.86 | 6,600 |
| Jun 20, 2024 | 453.00 | 453.00 | 450.00 | 451.00 | 441.90 | 10,300 |
| Jun 19, 2024 | 452.00 | 453.00 | 450.00 | 451.00 | 441.90 | 3,500 |
| Jun 18, 2024 | 452.00 | 454.00 | 451.00 | 451.00 | 441.90 | 3,400 |
| Jun 17, 2024 | 454.00 | 454.00 | 449.00 | 452.00 | 442.88 | 13,500 |
| Jun 14, 2024 | 448.00 | 451.00 | 447.00 | 451.00 | 441.90 | 8,500 |
| Jun 13, 2024 | 450.00 | 450.00 | 449.00 | 449.00 | 439.94 | 2,900 |
| Jun 12, 2024 | 448.00 | 450.00 | 447.00 | 450.00 | 440.92 | 5,300 |
| Jun 11, 2024 | 449.00 | 449.00 | 446.00 | 448.00 | 438.96 | 3,400 |
| Jun 10, 2024 | 447.00 | 448.00 | 446.00 | 448.00 | 438.96 | 3,500 |
| Jun 7, 2024 | 446.00 | 447.00 | 444.00 | 445.00 | 436.02 | 5,000 |
| Jun 6, 2024 | 446.00 | 447.00 | 445.00 | 445.00 | 436.02 | 3,300 |
| Jun 5, 2024 | 449.00 | 449.00 | 446.00 | 446.00 | 437.00 | 4,500 |
| Jun 4, 2024 | 447.00 | 448.00 | 446.00 | 448.00 | 438.96 | 7,100 |
| Jun 3, 2024 | 447.00 | 447.00 | 444.00 | 445.00 | 436.02 | 9,100 |
| May 31, 2024 | 443.00 | 445.00 | 443.00 | 445.00 | 436.02 | 4,100 |
| May 30, 2024 | 442.00 | 444.00 | 440.00 | 442.00 | 433.08 | 6,500 |
| May 29, 2024 | 444.00 | 444.00 | 441.00 | 441.00 | 432.10 | 6,000 |
| May 28, 2024 | 444.00 | 445.00 | 443.00 | 444.00 | 435.04 | 3,000 |
| May 27, 2024 | 444.00 | 445.00 | 441.00 | 442.00 | 433.08 | 8,800 |
| May 24, 2024 | 444.00 | 444.00 | 441.00 | 442.00 | 433.08 | 3,300 |
| May 23, 2024 | 442.00 | 443.00 | 440.00 | 442.00 | 433.08 | 4,000 |
| May 22, 2024 | 444.00 | 444.00 | 441.00 | 441.00 | 432.10 | 6,800 |
| May 21, 2024 | 444.00 | 444.00 | 442.00 | 442.00 | 433.08 | 4,200 |
| May 20, 2024 | 442.00 | 443.00 | 439.00 | 443.00 | 434.06 | 10,500 |
| May 17, 2024 | 440.00 | 443.00 | 437.00 | 440.00 | 431.12 | 12,000 |
| May 16, 2024 | 445.00 | 445.00 | 437.00 | 439.00 | 430.14 | 21,000 |
| May 15, 2024 | 441.00 | 442.00 | 438.00 | 440.00 | 431.12 | 16,300 |
| May 14, 2024 | 444.00 | 445.00 | 440.00 | 441.00 | 432.10 | 14,400 |
| May 13, 2024 | 447.00 | 447.00 | 443.00 | 444.00 | 435.04 | 7,600 |
Related Tickers
1841.T Sanyu Construction Co.,Ltd.
1,149.00
+3.61%
1793.T Ohmoto Gumi Co., Ltd.
1,224.00
+0.16%
1828.T Tanabe Engineering Corporation
2,052.00
-4.25%
1813.T Fudo Tetra Corporation
2,201.00
-0.09%
1788.T Santo Co.,Ltd.
4,195.00
-1.06%
1835.T Totetsu Kogyo Co., Ltd.
3,205.00
-1.84%
1780.T Yamaura Corporation
1,228.00
-0.08%
1786.T Oriental Shiraishi Corporation
379.00
-1.04%
1850.T Nankai Tatsumura Construction Co., Ltd.
304.00
-3.18%
1860.T Toda Corporation
900.70
-1.49%