Tokyo - Delayed Quote JPY
THE NIPPON ROAD Co., Ltd. (1884.T)
2,517.00
+4.00
+(0.16%)
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 23, 2025 | 2,515.00 | 2,517.00 | 2,514.00 | 2,517.00 | 2,517.00 | 405,500 |
| May 22, 2025 | 2,513.00 | 2,515.00 | 2,513.00 | 2,513.00 | 2,513.00 | 318,900 |
| May 21, 2025 | 2,514.00 | 2,515.00 | 2,512.00 | 2,513.00 | 2,513.00 | 385,600 |
| May 20, 2025 | 2,512.00 | 2,514.00 | 2,511.00 | 2,512.00 | 2,512.00 | 727,800 |
| May 19, 2025 | 2,511.00 | 2,512.00 | 2,511.00 | 2,512.00 | 2,512.00 | 403,200 |
| May 16, 2025 | 2,512.00 | 2,513.00 | 2,511.00 | 2,511.00 | 2,511.00 | 610,900 |
| May 15, 2025 | 2,513.00 | 2,513.00 | 2,511.00 | 2,511.00 | 2,511.00 | 2,288,100 |
| May 14, 2025 | 2,166.00 | 2,535.00 | 2,061.00 | 2,459.00 | 2,459.00 | 2,068,100 |
| May 13, 2025 | 2,149.00 | 2,198.00 | 2,120.00 | 2,169.00 | 2,169.00 | 244,600 |
| May 12, 2025 | 2,074.00 | 2,162.00 | 2,074.00 | 2,156.00 | 2,156.00 | 207,100 |
| May 9, 2025 | 2,096.00 | 2,096.00 | 2,034.00 | 2,056.00 | 2,056.00 | 105,000 |
| May 8, 2025 | 1,972.00 | 2,089.00 | 1,967.00 | 2,072.00 | 2,072.00 | 192,200 |
| May 7, 2025 | 1,945.00 | 1,983.00 | 1,941.00 | 1,975.00 | 1,975.00 | 32,000 |
| May 2, 2025 | 1,956.00 | 1,960.00 | 1,943.00 | 1,945.00 | 1,945.00 | 35,000 |
| May 1, 2025 | 1,957.00 | 1,958.00 | 1,943.00 | 1,952.00 | 1,952.00 | 41,600 |
| Apr 30, 2025 | 1,950.00 | 1,981.00 | 1,947.00 | 1,959.00 | 1,959.00 | 55,200 |
| Apr 28, 2025 | 1,956.00 | 1,989.00 | 1,954.00 | 1,966.00 | 1,966.00 | 67,600 |
| Apr 25, 2025 | 1,950.00 | 1,959.00 | 1,941.00 | 1,954.00 | 1,954.00 | 46,700 |
| Apr 24, 2025 | 1,987.00 | 1,987.00 | 1,940.00 | 1,950.00 | 1,950.00 | 52,400 |
| Apr 23, 2025 | 1,998.00 | 1,998.00 | 1,970.00 | 1,984.00 | 1,984.00 | 42,900 |
| Apr 22, 2025 | 1,959.00 | 1,987.00 | 1,959.00 | 1,980.00 | 1,980.00 | 24,100 |
| Apr 21, 2025 | 1,977.00 | 1,977.00 | 1,957.00 | 1,973.00 | 1,973.00 | 22,200 |
| Apr 18, 2025 | 1,949.00 | 1,977.00 | 1,949.00 | 1,977.00 | 1,977.00 | 43,500 |
| Apr 17, 2025 | 1,929.00 | 1,950.00 | 1,929.00 | 1,941.00 | 1,941.00 | 25,200 |
| Apr 16, 2025 | 1,947.00 | 1,958.00 | 1,942.00 | 1,950.00 | 1,950.00 | 38,500 |
| Apr 15, 2025 | 1,935.00 | 1,955.00 | 1,904.00 | 1,935.00 | 1,935.00 | 68,300 |
| Apr 14, 2025 | 1,920.00 | 1,949.00 | 1,914.00 | 1,920.00 | 1,920.00 | 48,400 |
| Apr 11, 2025 | 1,850.00 | 1,905.00 | 1,830.00 | 1,904.00 | 1,904.00 | 38,700 |
| Apr 10, 2025 | 1,910.00 | 1,914.00 | 1,881.00 | 1,904.00 | 1,904.00 | 41,400 |
| Apr 9, 2025 | 1,863.00 | 1,863.00 | 1,801.00 | 1,820.00 | 1,820.00 | 56,900 |
| Apr 8, 2025 | 1,835.00 | 1,886.00 | 1,831.00 | 1,868.00 | 1,868.00 | 55,200 |
| Apr 7, 2025 | 1,743.00 | 1,807.00 | 1,711.00 | 1,780.00 | 1,780.00 | 174,500 |
| Apr 4, 2025 | 1,800.00 | 1,812.00 | 1,778.00 | 1,810.00 | 1,810.00 | 69,900 |
| Apr 3, 2025 | 1,833.00 | 1,847.00 | 1,802.00 | 1,831.00 | 1,831.00 | 45,400 |
| Apr 2, 2025 | 1,889.00 | 1,889.00 | 1,853.00 | 1,873.00 | 1,873.00 | 31,000 |
| Apr 1, 2025 | 1,900.00 | 1,912.00 | 1,881.00 | 1,881.00 | 1,881.00 | 30,000 |
| Mar 31, 2025 | 1,902.00 | 1,902.00 | 1,852.00 | 1,891.00 | 1,891.00 | 54,800 |
| Mar 28, 2025 | 60 Dividend | |||||
| Mar 28, 2025 | 1,906.00 | 1,958.00 | 1,902.00 | 1,911.00 | 1,911.00 | 60,100 |
| Mar 27, 2025 | 1,953.00 | 1,982.00 | 1,947.00 | 1,982.00 | 1,922.00 | 77,500 |
| Mar 26, 2025 | 1,976.00 | 1,978.00 | 1,952.00 | 1,969.00 | 1,909.39 | 41,800 |
| Mar 25, 2025 | 1,941.00 | 1,976.00 | 1,931.00 | 1,973.00 | 1,913.27 | 68,300 |
| Mar 24, 2025 | 1,936.00 | 1,941.00 | 1,915.00 | 1,929.00 | 1,870.60 | 42,900 |
| Mar 21, 2025 | 1,917.00 | 1,937.00 | 1,913.00 | 1,922.00 | 1,863.82 | 55,100 |
| Mar 19, 2025 | 1,896.00 | 1,928.00 | 1,895.00 | 1,910.00 | 1,852.18 | 35,000 |
| Mar 18, 2025 | 1,885.00 | 1,915.00 | 1,885.00 | 1,902.00 | 1,844.42 | 31,800 |
| Mar 17, 2025 | 1,883.00 | 1,892.00 | 1,873.00 | 1,885.00 | 1,827.94 | 67,600 |
| Mar 14, 2025 | 1,869.00 | 1,888.00 | 1,868.00 | 1,875.00 | 1,818.24 | 31,500 |
| Mar 13, 2025 | 1,871.00 | 1,892.00 | 1,861.00 | 1,874.00 | 1,817.27 | 51,300 |
| Mar 12, 2025 | 1,855.00 | 1,891.00 | 1,855.00 | 1,880.00 | 1,823.09 | 38,800 |
| Mar 11, 2025 | 1,889.00 | 1,896.00 | 1,847.00 | 1,858.00 | 1,801.75 | 60,100 |
| Mar 10, 2025 | 1,939.00 | 1,940.00 | 1,894.00 | 1,900.00 | 1,842.48 | 45,400 |
| Mar 7, 2025 | 1,930.00 | 1,948.00 | 1,902.00 | 1,929.00 | 1,870.60 | 43,700 |
| Mar 6, 2025 | 1,931.00 | 1,966.00 | 1,931.00 | 1,940.00 | 1,881.27 | 64,500 |
| Mar 5, 2025 | 1,914.00 | 1,937.00 | 1,908.00 | 1,926.00 | 1,867.70 | 45,000 |
| Mar 4, 2025 | 1,925.00 | 1,925.00 | 1,884.00 | 1,914.00 | 1,856.06 | 55,200 |
| Mar 3, 2025 | 1,899.00 | 1,948.00 | 1,892.00 | 1,939.00 | 1,880.30 | 100,000 |
| Feb 28, 2025 | 1,869.00 | 1,916.00 | 1,859.00 | 1,859.00 | 1,802.72 | 139,100 |
| Feb 27, 2025 | 1,854.00 | 1,864.00 | 1,845.00 | 1,862.00 | 1,805.63 | 24,800 |
| Feb 26, 2025 | 1,842.00 | 1,854.00 | 1,817.00 | 1,854.00 | 1,797.87 | 67,500 |
| Feb 25, 2025 | 1,866.00 | 1,880.00 | 1,847.00 | 1,850.00 | 1,794.00 | 60,700 |
| Feb 21, 2025 | 1,897.00 | 1,899.00 | 1,850.00 | 1,864.00 | 1,807.57 | 63,900 |
| Feb 20, 2025 | 1,916.00 | 1,921.00 | 1,883.00 | 1,910.00 | 1,852.18 | 52,800 |
| Feb 19, 2025 | 1,936.00 | 1,936.00 | 1,913.00 | 1,916.00 | 1,858.00 | 36,200 |
| Feb 18, 2025 | 1,935.00 | 1,935.00 | 1,916.00 | 1,931.00 | 1,872.54 | 21,700 |
| Feb 17, 2025 | 1,930.00 | 1,948.00 | 1,916.00 | 1,919.00 | 1,860.91 | 94,500 |
| Feb 14, 2025 | 1,923.00 | 1,927.00 | 1,904.00 | 1,925.00 | 1,866.73 | 64,500 |
| Feb 13, 2025 | 1,900.00 | 1,924.00 | 1,900.00 | 1,916.00 | 1,858.00 | 51,900 |
| Feb 12, 2025 | 1,920.00 | 1,938.00 | 1,887.00 | 1,889.00 | 1,831.82 | 64,900 |
| Feb 10, 2025 | 1,912.00 | 1,912.00 | 1,880.00 | 1,891.00 | 1,833.75 | 52,900 |
| Feb 7, 2025 | 1,870.00 | 1,917.00 | 1,854.00 | 1,912.00 | 1,854.12 | 127,300 |
| Feb 6, 2025 | 1,850.00 | 1,866.00 | 1,850.00 | 1,859.00 | 1,802.72 | 43,000 |
| Feb 5, 2025 | 1,851.00 | 1,862.00 | 1,846.00 | 1,850.00 | 1,794.00 | 47,400 |
| Feb 4, 2025 | 1,850.00 | 1,863.00 | 1,837.00 | 1,850.00 | 1,794.00 | 94,400 |
| Feb 3, 2025 | 1,843.00 | 1,857.00 | 1,823.00 | 1,850.00 | 1,794.00 | 167,900 |
| Jan 31, 2025 | 1,850.00 | 1,890.00 | 1,797.00 | 1,830.00 | 1,774.60 | 144,800 |
| Jan 30, 2025 | 1,825.00 | 1,850.00 | 1,819.00 | 1,847.00 | 1,791.09 | 45,000 |
| Jan 29, 2025 | 1,816.00 | 1,828.00 | 1,814.00 | 1,825.00 | 1,769.75 | 32,200 |
| Jan 28, 2025 | 1,800.00 | 1,835.00 | 1,800.00 | 1,812.00 | 1,757.15 | 27,900 |
| Jan 27, 2025 | 1,820.00 | 1,830.00 | 1,811.00 | 1,813.00 | 1,758.12 | 23,400 |
| Jan 24, 2025 | 1,800.00 | 1,815.00 | 1,772.00 | 1,810.00 | 1,755.21 | 87,500 |
| Jan 23, 2025 | 1,808.00 | 1,816.00 | 1,761.00 | 1,800.00 | 1,745.51 | 93,100 |
| Jan 22, 2025 | 1,820.00 | 1,822.00 | 1,799.00 | 1,806.00 | 1,751.33 | 34,400 |
| Jan 21, 2025 | 1,762.00 | 1,803.00 | 1,762.00 | 1,800.00 | 1,745.51 | 32,500 |
| Jan 20, 2025 | 1,751.00 | 1,774.00 | 1,751.00 | 1,762.00 | 1,708.66 | 24,700 |
| Jan 17, 2025 | 1,744.00 | 1,776.00 | 1,738.00 | 1,753.00 | 1,699.93 | 47,900 |
| Jan 16, 2025 | 1,738.00 | 1,756.00 | 1,735.00 | 1,746.00 | 1,693.14 | 30,700 |
| Jan 15, 2025 | 1,754.00 | 1,754.00 | 1,726.00 | 1,738.00 | 1,685.39 | 42,500 |
| Jan 14, 2025 | 1,732.00 | 1,754.00 | 1,732.00 | 1,735.00 | 1,682.48 | 46,400 |
| Jan 10, 2025 | 1,738.00 | 1,751.00 | 1,728.00 | 1,728.00 | 1,675.69 | 27,300 |
| Jan 9, 2025 | 1,749.00 | 1,761.00 | 1,737.00 | 1,742.00 | 1,689.27 | 42,000 |
| Jan 8, 2025 | 1,739.00 | 1,767.00 | 1,726.00 | 1,751.00 | 1,697.99 | 51,900 |
| Jan 7, 2025 | 1,782.00 | 1,782.00 | 1,733.00 | 1,747.00 | 1,694.11 | 66,200 |
| Jan 6, 2025 | 1,781.00 | 1,812.00 | 1,780.00 | 1,780.00 | 1,726.12 | 45,000 |
| Dec 30, 2024 | 1,765.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,726.12 | 30,000 |
| Dec 27, 2024 | 1,760.00 | 1,760.00 | 1,742.00 | 1,756.00 | 1,702.84 | 60,400 |
| Dec 26, 2024 | 1,752.00 | 1,762.00 | 1,750.00 | 1,760.00 | 1,706.72 | 30,800 |
| Dec 25, 2024 | 1,755.00 | 1,764.00 | 1,748.00 | 1,764.00 | 1,710.60 | 33,000 |
| Dec 24, 2024 | 1,740.00 | 1,750.00 | 1,726.00 | 1,745.00 | 1,692.17 | 53,400 |
| Dec 23, 2024 | 1,770.00 | 1,770.00 | 1,740.00 | 1,742.00 | 1,689.27 | 43,300 |
| Dec 20, 2024 | 1,764.00 | 1,771.00 | 1,753.00 | 1,761.00 | 1,707.69 | 36,900 |
| Dec 19, 2024 | 1,743.00 | 1,777.00 | 1,741.00 | 1,762.00 | 1,708.66 | 28,700 |
| Dec 18, 2024 | 1,760.00 | 1,768.00 | 1,750.00 | 1,755.00 | 1,701.87 | 24,800 |
| Dec 17, 2024 | 1,770.00 | 1,771.00 | 1,742.00 | 1,761.00 | 1,707.69 | 48,300 |
| Dec 16, 2024 | 1,774.00 | 1,799.00 | 1,765.00 | 1,779.00 | 1,725.15 | 56,500 |
| Dec 13, 2024 | 1,748.00 | 1,776.00 | 1,743.00 | 1,770.00 | 1,716.42 | 37,400 |
| Dec 12, 2024 | 1,761.00 | 1,778.00 | 1,751.00 | 1,763.00 | 1,709.63 | 29,200 |
| Dec 11, 2024 | 1,764.00 | 1,771.00 | 1,746.00 | 1,754.00 | 1,700.90 | 33,500 |
| Dec 10, 2024 | 1,800.00 | 1,800.00 | 1,751.00 | 1,763.00 | 1,709.63 | 27,000 |
| Dec 9, 2024 | 1,768.00 | 1,788.00 | 1,763.00 | 1,787.00 | 1,732.90 | 29,900 |
| Dec 6, 2024 | 1,760.00 | 1,765.00 | 1,748.00 | 1,763.00 | 1,709.63 | 28,100 |
| Dec 5, 2024 | 1,759.00 | 1,759.00 | 1,738.00 | 1,752.00 | 1,698.96 | 33,300 |
| Dec 4, 2024 | 1,715.00 | 1,758.00 | 1,715.00 | 1,742.00 | 1,689.27 | 68,800 |
| Dec 3, 2024 | 1,743.00 | 1,750.00 | 1,722.00 | 1,728.00 | 1,675.69 | 47,100 |
| Dec 2, 2024 | 1,708.00 | 1,754.00 | 1,700.00 | 1,743.00 | 1,690.24 | 67,400 |
| Nov 29, 2024 | 1,693.00 | 1,710.00 | 1,692.00 | 1,692.00 | 1,640.78 | 28,100 |
| Nov 28, 2024 | 1,695.00 | 1,709.00 | 1,689.00 | 1,696.00 | 1,644.66 | 43,700 |
| Nov 27, 2024 | 1,702.00 | 1,708.00 | 1,688.00 | 1,700.00 | 1,648.54 | 56,100 |
| Nov 26, 2024 | 1,702.00 | 1,718.00 | 1,697.00 | 1,713.00 | 1,661.14 | 26,900 |
| Nov 25, 2024 | 1,700.00 | 1,715.00 | 1,693.00 | 1,708.00 | 1,656.29 | 140,200 |
| Nov 22, 2024 | 1,680.00 | 1,687.00 | 1,673.00 | 1,687.00 | 1,635.93 | 35,300 |
| Nov 21, 2024 | 1,680.00 | 1,688.00 | 1,665.00 | 1,671.00 | 1,620.41 | 29,300 |
| Nov 20, 2024 | 1,683.00 | 1,683.00 | 1,647.00 | 1,666.00 | 1,615.57 | 59,500 |
| Nov 19, 2024 | 1,688.00 | 1,704.00 | 1,677.00 | 1,696.00 | 1,644.66 | 51,800 |
| Nov 18, 2024 | 1,677.00 | 1,703.00 | 1,677.00 | 1,684.00 | 1,633.02 | 24,400 |
| Nov 15, 2024 | 1,696.00 | 1,696.00 | 1,666.00 | 1,678.00 | 1,627.20 | 58,300 |
| Nov 14, 2024 | 1,763.00 | 1,776.00 | 1,696.00 | 1,696.00 | 1,644.66 | 84,300 |
| Nov 13, 2024 | 1,728.00 | 1,783.00 | 1,715.00 | 1,756.00 | 1,702.84 | 101,000 |
| Nov 12, 2024 | 1,683.00 | 1,718.00 | 1,679.00 | 1,715.00 | 1,663.08 | 66,800 |
| Nov 11, 2024 | 1,683.00 | 1,696.00 | 1,662.00 | 1,683.00 | 1,632.05 | 61,300 |
| Nov 8, 2024 | 1,688.00 | 1,707.00 | 1,669.00 | 1,696.00 | 1,644.66 | 74,300 |
| Nov 7, 2024 | 1,662.00 | 1,686.00 | 1,639.00 | 1,684.00 | 1,633.02 | 101,000 |
| Nov 6, 2024 | 1,638.00 | 1,644.00 | 1,608.00 | 1,635.00 | 1,585.50 | 100,100 |
| Nov 5, 2024 | 1,643.00 | 1,645.00 | 1,611.00 | 1,626.00 | 1,576.78 | 55,100 |
| Nov 1, 2024 | 1,610.00 | 1,644.00 | 1,608.00 | 1,627.00 | 1,577.75 | 51,500 |
| Oct 31, 2024 | 1,585.00 | 1,646.00 | 1,585.00 | 1,637.00 | 1,587.44 | 71,300 |
| Oct 30, 2024 | 1,545.00 | 1,608.00 | 1,545.00 | 1,582.00 | 1,534.11 | 415,200 |
| Oct 29, 2024 | 1,547.00 | 1,554.00 | 1,541.00 | 1,552.00 | 1,505.02 | 53,200 |
| Oct 28, 2024 | 1,533.00 | 1,546.00 | 1,523.00 | 1,542.00 | 1,495.32 | 52,900 |
| Oct 25, 2024 | 1,550.00 | 1,558.00 | 1,527.00 | 1,530.00 | 1,483.68 | 46,800 |
| Oct 24, 2024 | 1,540.00 | 1,550.00 | 1,528.00 | 1,534.00 | 1,487.56 | 64,300 |
| Oct 23, 2024 | 1,560.00 | 1,563.00 | 1,542.00 | 1,543.00 | 1,496.29 | 52,300 |
| Oct 22, 2024 | 1,616.00 | 1,616.00 | 1,569.00 | 1,569.00 | 1,521.50 | 53,100 |
| Oct 21, 2024 | 1,629.00 | 1,629.00 | 1,610.00 | 1,616.00 | 1,567.08 | 36,800 |
| Oct 18, 2024 | 1,640.00 | 1,640.00 | 1,614.00 | 1,631.00 | 1,581.63 | 41,900 |
| Oct 17, 2024 | 1,634.00 | 1,641.00 | 1,621.00 | 1,625.00 | 1,575.81 | 36,700 |
| Oct 16, 2024 | 1,630.00 | 1,646.00 | 1,624.00 | 1,634.00 | 1,584.53 | 42,300 |
| Oct 15, 2024 | 1,646.00 | 1,653.00 | 1,640.00 | 1,646.00 | 1,596.17 | 71,500 |
| Oct 11, 2024 | 1,642.00 | 1,653.00 | 1,631.00 | 1,640.00 | 1,590.35 | 55,700 |
| Oct 10, 2024 | 1,635.00 | 1,639.00 | 1,620.00 | 1,639.00 | 1,589.38 | 52,600 |
| Oct 9, 2024 | 1,650.00 | 1,654.00 | 1,628.00 | 1,638.00 | 1,588.41 | 46,700 |
| Oct 8, 2024 | 1,670.00 | 1,670.00 | 1,642.00 | 1,645.00 | 1,595.20 | 61,900 |
| Oct 7, 2024 | 1,705.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,638.84 | 42,800 |
| Oct 4, 2024 | 1,680.00 | 1,693.00 | 1,672.00 | 1,684.00 | 1,633.02 | 51,500 |
| Oct 3, 2024 | 1,714.00 | 1,714.00 | 1,681.00 | 1,684.00 | 1,633.02 | 25,000 |
| Oct 2, 2024 | 1,710.00 | 1,721.00 | 1,688.00 | 1,694.00 | 1,642.72 | 35,100 |
| Oct 1, 2024 | 1,721.00 | 1,731.00 | 1,700.00 | 1,705.00 | 1,653.39 | 25,600 |
| Sep 30, 2024 | 1,712.00 | 1,725.00 | 1,692.00 | 1,721.00 | 1,668.90 | 48,400 |
| Sep 27, 2024 | 1,768.00 | 1,768.00 | 1,745.00 | 1,758.00 | 1,704.78 | 31,500 |
| Sep 26, 2024 | 1,749.00 | 1,762.00 | 1,730.00 | 1,758.00 | 1,704.78 | 66,500 |
| Sep 25, 2024 | 1,738.00 | 1,738.00 | 1,712.00 | 1,728.00 | 1,675.69 | 32,000 |
| Sep 24, 2024 | 1,742.00 | 1,742.00 | 1,722.00 | 1,729.00 | 1,676.66 | 37,300 |
| Sep 20, 2024 | 1,730.00 | 1,740.00 | 1,715.00 | 1,725.00 | 1,672.78 | 90,300 |
| Sep 19, 2024 | 1,719.00 | 1,725.00 | 1,701.00 | 1,704.00 | 1,652.42 | 42,200 |
| Sep 18, 2024 | 1,700.00 | 1,706.00 | 1,679.00 | 1,702.00 | 1,650.48 | 38,400 |
| Sep 17, 2024 | 1,683.00 | 1,690.00 | 1,640.00 | 1,679.00 | 1,628.17 | 59,200 |
| Sep 13, 2024 | 1,686.00 | 1,689.00 | 1,662.00 | 1,665.00 | 1,614.60 | 34,600 |
| Sep 12, 2024 | 1,654.00 | 1,694.00 | 1,654.00 | 1,687.00 | 1,635.93 | 42,200 |
| Sep 11, 2024 | 1,654.00 | 1,663.00 | 1,632.00 | 1,643.00 | 1,593.26 | 65,800 |
| Sep 10, 2024 | 1,688.00 | 1,691.00 | 1,663.00 | 1,663.00 | 1,612.66 | 40,300 |
| Sep 9, 2024 | 1,641.00 | 1,690.00 | 1,640.00 | 1,682.00 | 1,631.08 | 50,600 |
| Sep 6, 2024 | 1,672.00 | 1,685.00 | 1,658.00 | 1,673.00 | 1,622.35 | 28,700 |
| Sep 5, 2024 | 1,642.00 | 1,686.00 | 1,642.00 | 1,666.00 | 1,615.57 | 54,700 |
| Sep 4, 2024 | 1,645.00 | 1,665.00 | 1,635.00 | 1,637.00 | 1,587.44 | 51,900 |
| Sep 3, 2024 | 1,638.00 | 1,690.00 | 1,638.00 | 1,685.00 | 1,633.99 | 67,300 |
| Sep 2, 2024 | 1,645.00 | 1,650.00 | 1,625.00 | 1,637.00 | 1,587.44 | 28,400 |
| Aug 30, 2024 | 1,646.00 | 1,649.00 | 1,633.00 | 1,642.00 | 1,592.29 | 24,400 |
| Aug 29, 2024 | 1,655.00 | 1,655.00 | 1,628.00 | 1,638.00 | 1,588.41 | 34,700 |
| Aug 28, 2024 | 1,659.00 | 1,671.00 | 1,640.00 | 1,650.00 | 1,600.05 | 25,600 |
| Aug 27, 2024 | 1,644.00 | 1,670.00 | 1,635.00 | 1,659.00 | 1,608.78 | 39,000 |
| Aug 26, 2024 | 1,638.00 | 1,648.00 | 1,630.00 | 1,637.00 | 1,587.44 | 33,800 |
| Aug 23, 2024 | 1,633.00 | 1,646.00 | 1,622.00 | 1,625.00 | 1,575.81 | 28,800 |
| Aug 22, 2024 | 1,623.00 | 1,623.00 | 1,607.00 | 1,623.00 | 1,573.87 | 14,700 |
| Aug 21, 2024 | 1,611.00 | 1,618.00 | 1,598.00 | 1,617.00 | 1,568.05 | 33,300 |
| Aug 20, 2024 | 1,621.00 | 1,631.00 | 1,611.00 | 1,618.00 | 1,569.02 | 35,500 |
| Aug 19, 2024 | 1,629.00 | 1,651.00 | 1,606.00 | 1,618.00 | 1,569.02 | 40,400 |
| Aug 16, 2024 | 1,630.00 | 1,651.00 | 1,614.00 | 1,646.00 | 1,596.17 | 60,700 |
| Aug 15, 2024 | 1,608.00 | 1,608.00 | 1,582.00 | 1,597.00 | 1,548.65 | 51,400 |
| Aug 14, 2024 | 1,572.00 | 1,608.00 | 1,564.00 | 1,608.00 | 1,559.32 | 36,300 |
| Aug 13, 2024 | 1,562.00 | 1,590.00 | 1,560.00 | 1,577.00 | 1,529.26 | 34,400 |
| Aug 9, 2024 | 1,592.00 | 1,600.00 | 1,550.00 | 1,582.00 | 1,534.11 | 108,100 |
| Aug 8, 2024 | 1,499.00 | 1,558.00 | 1,488.00 | 1,544.00 | 1,497.26 | 82,200 |
| Aug 7, 2024 | 1,484.00 | 1,558.00 | 1,480.00 | 1,524.00 | 1,477.86 | 90,900 |
| Aug 6, 2024 | 1,500.00 | 1,570.00 | 1,490.00 | 1,524.00 | 1,477.86 | 107,500 |
| Aug 5, 2024 | 1,490.00 | 1,519.00 | 1,385.00 | 1,440.00 | 1,396.41 | 191,900 |
| Aug 2, 2024 | 1,600.00 | 1,600.00 | 1,540.00 | 1,550.00 | 1,503.08 | 145,700 |
| Aug 1, 2024 | 1,684.00 | 1,684.00 | 1,611.00 | 1,613.00 | 1,564.17 | 78,600 |
| Jul 31, 2024 | 1,650.00 | 1,684.00 | 1,612.00 | 1,684.00 | 1,633.02 | 86,800 |
| Jul 30, 2024 | 1,700.00 | 1,708.00 | 1,651.00 | 1,665.00 | 1,614.60 | 100,300 |
| Jul 29, 2024 | 1,775.00 | 1,810.00 | 1,653.00 | 1,696.00 | 1,644.66 | 218,700 |
| Jul 26, 2024 | 1,769.00 | 1,784.00 | 1,753.00 | 1,765.00 | 1,711.57 | 44,000 |
| Jul 25, 2024 | 1,784.00 | 1,799.00 | 1,763.00 | 1,774.00 | 1,720.30 | 70,500 |
| Jul 24, 2024 | 1,790.00 | 1,795.00 | 1,770.00 | 1,779.00 | 1,725.15 | 49,200 |
| Jul 23, 2024 | 1,796.00 | 1,810.00 | 1,785.00 | 1,792.00 | 1,737.75 | 48,800 |
| Jul 22, 2024 | 1,811.00 | 1,815.00 | 1,797.00 | 1,802.00 | 1,747.45 | 30,200 |
| Jul 19, 2024 | 1,835.00 | 1,835.00 | 1,813.00 | 1,814.00 | 1,759.09 | 38,400 |
| Jul 18, 2024 | 1,836.00 | 1,867.00 | 1,836.00 | 1,838.00 | 1,782.36 | 58,200 |
| Jul 17, 2024 | 1,838.00 | 1,853.00 | 1,831.00 | 1,839.00 | 1,783.33 | 46,600 |
| Jul 16, 2024 | 1,849.00 | 1,859.00 | 1,834.00 | 1,836.00 | 1,780.42 | 50,500 |
| Jul 12, 2024 | 1,830.00 | 1,839.00 | 1,817.00 | 1,832.00 | 1,776.54 | 44,700 |
| Jul 11, 2024 | 1,840.00 | 1,843.00 | 1,811.00 | 1,831.00 | 1,775.57 | 60,500 |
| Jul 10, 2024 | 1,810.00 | 1,828.00 | 1,810.00 | 1,820.00 | 1,764.90 | 43,600 |
| Jul 9, 2024 | 1,820.00 | 1,842.00 | 1,820.00 | 1,828.00 | 1,772.66 | 52,300 |
| Jul 8, 2024 | 1,860.00 | 1,863.00 | 1,816.00 | 1,820.00 | 1,764.90 | 65,500 |
| Jul 5, 2024 | 1,884.00 | 1,884.00 | 1,861.00 | 1,862.00 | 1,805.63 | 31,500 |
| Jul 4, 2024 | 1,856.00 | 1,884.00 | 1,854.00 | 1,880.00 | 1,823.09 | 44,000 |
| Jul 3, 2024 | 1,877.00 | 1,877.00 | 1,856.00 | 1,859.00 | 1,802.72 | 52,300 |
| Jul 2, 2024 | 1,850.00 | 1,886.00 | 1,848.00 | 1,881.00 | 1,824.06 | 123,200 |
| Jul 1, 2024 | 1,818.00 | 1,850.00 | 1,806.00 | 1,848.00 | 1,792.06 | 76,300 |
| Jun 28, 2024 | 1,814.00 | 1,822.00 | 1,801.00 | 1,810.00 | 1,755.21 | 44,300 |
| Jun 27, 2024 | 1,819.00 | 1,822.00 | 1,802.00 | 1,814.00 | 1,759.09 | 83,000 |
| Jun 26, 2024 | 1,800.00 | 1,818.00 | 1,798.00 | 1,813.00 | 1,758.12 | 65,500 |
| Jun 25, 2024 | 1,774.00 | 1,805.00 | 1,773.00 | 1,800.00 | 1,745.51 | 101,600 |
| Jun 24, 2024 | 1,794.00 | 1,794.00 | 1,754.00 | 1,761.00 | 1,707.69 | 107,700 |
| Jun 21, 2024 | 1,785.00 | 1,802.00 | 1,778.00 | 1,785.00 | 1,730.96 | 135,100 |
| Jun 20, 2024 | 1,798.00 | 1,799.00 | 1,756.00 | 1,775.00 | 1,721.27 | 87,400 |
| Jun 19, 2024 | 1,791.00 | 1,812.00 | 1,791.00 | 1,811.00 | 1,756.18 | 75,900 |
| Jun 18, 2024 | 1,744.00 | 1,798.00 | 1,744.00 | 1,791.00 | 1,736.78 | 86,800 |
| Jun 17, 2024 | 1,738.00 | 1,740.00 | 1,711.00 | 1,729.00 | 1,676.66 | 49,300 |
| Jun 14, 2024 | 1,709.00 | 1,752.00 | 1,709.00 | 1,752.00 | 1,698.96 | 75,100 |
| Jun 13, 2024 | 1,733.00 | 1,733.00 | 1,699.00 | 1,710.00 | 1,658.23 | 64,100 |
| Jun 12, 2024 | 1,741.00 | 1,751.00 | 1,718.00 | 1,726.00 | 1,673.75 | 34,800 |
| Jun 11, 2024 | 1,764.00 | 1,773.00 | 1,731.00 | 1,741.00 | 1,688.30 | 45,400 |
| Jun 10, 2024 | 1,726.00 | 1,762.00 | 1,726.00 | 1,758.00 | 1,704.78 | 33,100 |
| Jun 7, 2024 | 1,750.00 | 1,750.00 | 1,722.00 | 1,735.00 | 1,682.48 | 49,100 |
| Jun 6, 2024 | 1,760.00 | 1,762.00 | 1,745.00 | 1,748.00 | 1,695.08 | 60,000 |
| Jun 5, 2024 | 1,780.00 | 1,780.00 | 1,751.00 | 1,756.00 | 1,702.84 | 27,800 |
| Jun 4, 2024 | 1,786.00 | 1,798.00 | 1,782.00 | 1,784.00 | 1,729.99 | 31,400 |
| Jun 3, 2024 | 1,847.00 | 1,847.00 | 1,788.00 | 1,798.00 | 1,743.57 | 101,800 |
| May 31, 2024 | 1,746.00 | 1,814.00 | 1,746.00 | 1,811.00 | 1,756.18 | 173,600 |
| May 30, 2024 | 1,740.00 | 1,747.00 | 1,728.00 | 1,735.00 | 1,682.48 | 28,100 |
| May 29, 2024 | 1,754.00 | 1,768.00 | 1,745.00 | 1,745.00 | 1,692.17 | 31,100 |
| May 28, 2024 | 1,751.00 | 1,766.00 | 1,749.00 | 1,761.00 | 1,707.69 | 18,200 |
| May 27, 2024 | 1,735.00 | 1,755.00 | 1,735.00 | 1,751.00 | 1,697.99 | 24,300 |
| May 24, 2024 | 1,709.00 | 1,745.00 | 1,705.00 | 1,737.00 | 1,684.42 | 46,900 |
| May 23, 2024 | 1,741.00 | 1,741.00 | 1,712.00 | 1,736.00 | 1,683.45 | 75,200 |
Related Tickers
1921.T Tomoe Corporation
1,299.00
-0.54%
1926.T Raito Kogyo Co., Ltd.
2,778.00
+1.57%
1885.S TOA CORPORATION
1,277.00
-10.64%
1899.T Fukuda Corporation
4,980.00
+0.91%
1890.T Toyo Construction Co., Ltd.
1,372.00
+1.03%
1887.T JDC Corporation
482.00
+0.42%
1885.T TOA Corporation
1,442.00
+1.76%
1914.T Japan Foundation Engineering Co., Ltd.
597.00
+1.53%
1888.T Wakachiku Construction Co., Ltd.
3,965.00
+2.06%
1882.T Toa Road Corporation
1,467.00
+0.62%