Tokyo - Delayed Quote JPY
Tokyo Energy & Systems Inc. (1945.T)
1,184.00
+10.00
+(0.85%)
At close: May 23 at 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 | 1,174.00 | 1,192.00 | 1,174.00 | 1,184.00 | 1,184.00 | 33,400 |
| May 22, 2025 | 1,172.00 | 1,176.00 | 1,163.00 | 1,174.00 | 1,174.00 | 25,500 |
| May 21, 2025 | 1,180.00 | 1,188.00 | 1,175.00 | 1,184.00 | 1,184.00 | 33,600 |
| May 20, 2025 | 1,200.00 | 1,218.00 | 1,185.00 | 1,185.00 | 1,185.00 | 42,900 |
| May 19, 2025 | 1,175.00 | 1,199.00 | 1,171.00 | 1,199.00 | 1,199.00 | 29,500 |
| May 16, 2025 | 1,185.00 | 1,190.00 | 1,173.00 | 1,184.00 | 1,184.00 | 27,800 |
| May 15, 2025 | 1,190.00 | 1,202.00 | 1,187.00 | 1,190.00 | 1,190.00 | 32,400 |
| May 14, 2025 | 1,194.00 | 1,211.00 | 1,160.00 | 1,191.00 | 1,191.00 | 124,600 |
| May 13, 2025 | 1,239.00 | 1,248.00 | 1,180.00 | 1,185.00 | 1,185.00 | 151,200 |
| May 12, 2025 | 1,154.00 | 1,159.00 | 1,138.00 | 1,149.00 | 1,149.00 | 48,900 |
| May 9, 2025 | 1,146.00 | 1,166.00 | 1,144.00 | 1,151.00 | 1,151.00 | 46,700 |
| May 8, 2025 | 1,131.00 | 1,145.00 | 1,130.00 | 1,137.00 | 1,137.00 | 27,300 |
| May 7, 2025 | 1,091.00 | 1,155.00 | 1,089.00 | 1,146.00 | 1,146.00 | 143,200 |
| May 2, 2025 | 1,104.00 | 1,120.00 | 1,091.00 | 1,100.00 | 1,100.00 | 58,300 |
| May 1, 2025 | 1,119.00 | 1,120.00 | 1,100.00 | 1,101.00 | 1,101.00 | 25,700 |
| Apr 30, 2025 | 1,123.00 | 1,131.00 | 1,114.00 | 1,128.00 | 1,128.00 | 27,600 |
| Apr 28, 2025 | 1,134.00 | 1,134.00 | 1,108.00 | 1,123.00 | 1,123.00 | 48,900 |
| Apr 25, 2025 | 1,120.00 | 1,137.00 | 1,105.00 | 1,128.00 | 1,128.00 | 51,300 |
| Apr 24, 2025 | 1,110.00 | 1,132.00 | 1,100.00 | 1,120.00 | 1,120.00 | 201,400 |
| Apr 23, 2025 | 1,045.00 | 1,054.00 | 1,040.00 | 1,049.00 | 1,049.00 | 36,500 |
| Apr 22, 2025 | 1,036.00 | 1,044.00 | 1,021.00 | 1,035.00 | 1,035.00 | 30,600 |
| Apr 21, 2025 | 1,037.00 | 1,039.00 | 1,027.00 | 1,030.00 | 1,030.00 | 14,500 |
| Apr 18, 2025 | 1,017.00 | 1,039.00 | 1,014.00 | 1,037.00 | 1,037.00 | 32,700 |
| Apr 17, 2025 | 995.00 | 1,008.00 | 995.00 | 1,008.00 | 1,008.00 | 24,200 |
| Apr 16, 2025 | 1,006.00 | 1,007.00 | 993.00 | 1,000.00 | 1,000.00 | 25,200 |
| Apr 15, 2025 | 1,015.00 | 1,027.00 | 1,006.00 | 1,006.00 | 1,006.00 | 16,200 |
| Apr 14, 2025 | 1,024.00 | 1,024.00 | 1,007.00 | 1,011.00 | 1,011.00 | 18,500 |
| Apr 11, 2025 | 1,001.00 | 1,009.00 | 969.00 | 1,007.00 | 1,007.00 | 39,900 |
| Apr 10, 2025 | 1,033.00 | 1,033.00 | 991.00 | 1,004.00 | 1,004.00 | 72,700 |
| Apr 9, 2025 | 972.00 | 974.00 | 953.00 | 958.00 | 958.00 | 46,100 |
| Apr 8, 2025 | 960.00 | 1,002.00 | 960.00 | 987.00 | 987.00 | 54,900 |
| Apr 7, 2025 | 930.00 | 965.00 | 915.00 | 933.00 | 933.00 | 80,100 |
| Apr 4, 2025 | 1,025.00 | 1,032.00 | 993.00 | 1,005.00 | 1,005.00 | 85,600 |
| Apr 3, 2025 | 1,045.00 | 1,054.00 | 1,028.00 | 1,043.00 | 1,043.00 | 72,700 |
| Apr 2, 2025 | 1,081.00 | 1,081.00 | 1,066.00 | 1,075.00 | 1,075.00 | 36,100 |
| Apr 1, 2025 | 1,100.00 | 1,100.00 | 1,081.00 | 1,081.00 | 1,081.00 | 19,100 |
| Mar 31, 2025 | 1,107.00 | 1,112.00 | 1,087.00 | 1,090.00 | 1,090.00 | 36,800 |
| Mar 28, 2025 | 26 Dividend | |||||
| Mar 28, 2025 | 1,133.00 | 1,133.00 | 1,111.00 | 1,119.00 | 1,119.00 | 70,900 |
| Mar 27, 2025 | 1,151.00 | 1,164.00 | 1,143.00 | 1,159.00 | 1,133.00 | 61,300 |
| Mar 26, 2025 | 1,149.00 | 1,152.00 | 1,136.00 | 1,152.00 | 1,126.16 | 43,400 |
| Mar 25, 2025 | 1,134.00 | 1,143.00 | 1,134.00 | 1,143.00 | 1,117.36 | 14,800 |
| Mar 24, 2025 | 1,149.00 | 1,149.00 | 1,131.00 | 1,131.00 | 1,105.63 | 20,800 |
| Mar 21, 2025 | 1,138.00 | 1,188.00 | 1,135.00 | 1,149.00 | 1,123.22 | 38,700 |
| Mar 19, 2025 | 1,135.00 | 1,144.00 | 1,135.00 | 1,138.00 | 1,112.47 | 17,500 |
| Mar 18, 2025 | 1,138.00 | 1,144.00 | 1,133.00 | 1,138.00 | 1,112.47 | 22,400 |
| Mar 17, 2025 | 1,111.00 | 1,143.00 | 1,111.00 | 1,137.00 | 1,111.49 | 26,800 |
| Mar 14, 2025 | 1,113.00 | 1,122.00 | 1,111.00 | 1,112.00 | 1,087.05 | 25,600 |
| Mar 13, 2025 | 1,122.00 | 1,128.00 | 1,107.00 | 1,118.00 | 1,092.92 | 30,700 |
| Mar 12, 2025 | 1,124.00 | 1,125.00 | 1,110.00 | 1,122.00 | 1,096.83 | 26,100 |
| Mar 11, 2025 | 1,120.00 | 1,120.00 | 1,089.00 | 1,116.00 | 1,090.96 | 39,500 |
| Mar 10, 2025 | 1,126.00 | 1,142.00 | 1,126.00 | 1,129.00 | 1,103.67 | 28,000 |
| Mar 7, 2025 | 1,131.00 | 1,131.00 | 1,107.00 | 1,125.00 | 1,099.76 | 29,800 |
| Mar 6, 2025 | 1,119.00 | 1,147.00 | 1,119.00 | 1,131.00 | 1,105.63 | 49,400 |
| Mar 5, 2025 | 1,098.00 | 1,125.00 | 1,098.00 | 1,109.00 | 1,084.12 | 51,100 |
| Mar 4, 2025 | 1,088.00 | 1,096.00 | 1,084.00 | 1,087.00 | 1,062.62 | 49,600 |
| Mar 3, 2025 | 1,088.00 | 1,105.00 | 1,088.00 | 1,105.00 | 1,080.21 | 34,000 |
| Feb 28, 2025 | 1,074.00 | 1,082.00 | 1,064.00 | 1,064.00 | 1,040.13 | 21,100 |
| Feb 27, 2025 | 1,066.00 | 1,074.00 | 1,062.00 | 1,074.00 | 1,049.91 | 15,000 |
| Feb 26, 2025 | 1,068.00 | 1,072.00 | 1,056.00 | 1,064.00 | 1,040.13 | 22,500 |
| Feb 25, 2025 | 1,067.00 | 1,079.00 | 1,060.00 | 1,075.00 | 1,050.88 | 27,200 |
| Feb 21, 2025 | 1,086.00 | 1,086.00 | 1,065.00 | 1,072.00 | 1,047.95 | 28,300 |
| Feb 20, 2025 | 1,090.00 | 1,095.00 | 1,074.00 | 1,081.00 | 1,056.75 | 29,400 |
| Feb 19, 2025 | 1,117.00 | 1,118.00 | 1,089.00 | 1,090.00 | 1,065.55 | 30,400 |
| Feb 18, 2025 | 1,121.00 | 1,131.00 | 1,107.00 | 1,116.00 | 1,090.96 | 13,000 |
| Feb 17, 2025 | 1,119.00 | 1,153.00 | 1,108.00 | 1,121.00 | 1,095.85 | 56,300 |
| Feb 14, 2025 | 1,139.00 | 1,140.00 | 1,115.00 | 1,119.00 | 1,093.90 | 19,100 |
| Feb 13, 2025 | 1,138.00 | 1,174.00 | 1,127.00 | 1,138.00 | 1,112.47 | 41,300 |
| Feb 12, 2025 | 1,117.00 | 1,130.00 | 1,111.00 | 1,124.00 | 1,098.79 | 22,600 |
| Feb 10, 2025 | 1,110.00 | 1,120.00 | 1,109.00 | 1,117.00 | 1,091.94 | 18,200 |
| Feb 7, 2025 | 1,099.00 | 1,131.00 | 1,099.00 | 1,113.00 | 1,088.03 | 40,900 |
| Feb 6, 2025 | 1,112.00 | 1,115.00 | 1,093.00 | 1,103.00 | 1,078.26 | 33,000 |
| Feb 5, 2025 | 1,100.00 | 1,115.00 | 1,100.00 | 1,112.00 | 1,087.05 | 38,000 |
| Feb 4, 2025 | 1,111.00 | 1,112.00 | 1,094.00 | 1,100.00 | 1,075.32 | 58,500 |
| Feb 3, 2025 | 1,094.00 | 1,107.00 | 1,078.00 | 1,083.00 | 1,058.70 | 48,600 |
| Jan 31, 2025 | 1,078.00 | 1,090.00 | 1,078.00 | 1,086.00 | 1,061.64 | 28,800 |
| Jan 30, 2025 | 1,075.00 | 1,083.00 | 1,069.00 | 1,083.00 | 1,058.70 | 37,700 |
| Jan 29, 2025 | 1,079.00 | 1,079.00 | 1,066.00 | 1,071.00 | 1,046.97 | 35,400 |
| Jan 28, 2025 | 1,079.00 | 1,083.00 | 1,076.00 | 1,083.00 | 1,058.70 | 22,300 |
| Jan 27, 2025 | 1,081.00 | 1,084.00 | 1,073.00 | 1,079.00 | 1,054.79 | 29,800 |
| Jan 24, 2025 | 1,063.00 | 1,082.00 | 1,063.00 | 1,064.00 | 1,040.13 | 31,900 |
| Jan 23, 2025 | 1,060.00 | 1,068.00 | 1,054.00 | 1,058.00 | 1,034.27 | 36,500 |
| Jan 22, 2025 | 1,048.00 | 1,060.00 | 1,048.00 | 1,054.00 | 1,030.36 | 19,800 |
| Jan 21, 2025 | 1,062.00 | 1,067.00 | 1,048.00 | 1,048.00 | 1,024.49 | 26,600 |
| Jan 20, 2025 | 1,050.00 | 1,062.00 | 1,050.00 | 1,052.00 | 1,028.40 | 20,300 |
| Jan 17, 2025 | 1,040.00 | 1,050.00 | 1,035.00 | 1,041.00 | 1,017.65 | 26,700 |
| Jan 16, 2025 | 1,053.00 | 1,053.00 | 1,041.00 | 1,041.00 | 1,017.65 | 38,000 |
| Jan 15, 2025 | 1,051.00 | 1,060.00 | 1,045.00 | 1,046.00 | 1,022.53 | 23,300 |
| Jan 14, 2025 | 1,052.00 | 1,066.00 | 1,046.00 | 1,050.00 | 1,026.45 | 33,700 |
| Jan 10, 2025 | 1,056.00 | 1,065.00 | 1,052.00 | 1,052.00 | 1,028.40 | 17,400 |
| Jan 9, 2025 | 1,072.00 | 1,072.00 | 1,053.00 | 1,053.00 | 1,029.38 | 26,900 |
| Jan 8, 2025 | 1,088.00 | 1,088.00 | 1,074.00 | 1,074.00 | 1,049.91 | 29,800 |
| Jan 7, 2025 | 1,106.00 | 1,106.00 | 1,087.00 | 1,088.00 | 1,063.59 | 34,700 |
| Jan 6, 2025 | 1,117.00 | 1,117.00 | 1,097.00 | 1,101.00 | 1,076.30 | 68,400 |
| Dec 30, 2024 | 1,109.00 | 1,139.00 | 1,102.00 | 1,104.00 | 1,079.23 | 96,200 |
| Dec 27, 2024 | 1,107.00 | 1,108.00 | 1,084.00 | 1,096.00 | 1,071.41 | 94,700 |
| Dec 26, 2024 | 1,087.00 | 1,104.00 | 1,080.00 | 1,097.00 | 1,072.39 | 56,700 |
| Dec 25, 2024 | 1,063.00 | 1,080.00 | 1,062.00 | 1,080.00 | 1,055.77 | 33,500 |
| Dec 24, 2024 | 1,065.00 | 1,079.00 | 1,057.00 | 1,057.00 | 1,033.29 | 31,500 |
| Dec 23, 2024 | 1,044.00 | 1,060.00 | 1,044.00 | 1,057.00 | 1,033.29 | 20,100 |
| Dec 20, 2024 | 1,052.00 | 1,058.00 | 1,044.00 | 1,044.00 | 1,020.58 | 30,600 |
| Dec 19, 2024 | 1,032.00 | 1,043.00 | 1,032.00 | 1,042.00 | 1,018.62 | 24,100 |
| Dec 18, 2024 | 1,038.00 | 1,047.00 | 1,038.00 | 1,041.00 | 1,017.65 | 9,100 |
| Dec 17, 2024 | 1,046.00 | 1,047.00 | 1,033.00 | 1,038.00 | 1,014.71 | 42,200 |
| Dec 16, 2024 | 1,061.00 | 1,063.00 | 1,045.00 | 1,045.00 | 1,021.56 | 12,400 |
| Dec 13, 2024 | 1,055.00 | 1,066.00 | 1,051.00 | 1,060.00 | 1,036.22 | 28,700 |
| Dec 12, 2024 | 1,054.00 | 1,072.00 | 1,046.00 | 1,066.00 | 1,042.09 | 114,000 |
| Dec 11, 2024 | 1,047.00 | 1,047.00 | 1,035.00 | 1,039.00 | 1,015.69 | 40,400 |
| Dec 10, 2024 | 1,070.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,016.67 | 51,100 |
| Dec 9, 2024 | 1,060.00 | 1,066.00 | 1,051.00 | 1,059.00 | 1,035.24 | 32,300 |
| Dec 6, 2024 | 1,061.00 | 1,061.00 | 1,043.00 | 1,051.00 | 1,027.42 | 18,200 |
| Dec 5, 2024 | 1,055.00 | 1,061.00 | 1,052.00 | 1,053.00 | 1,029.38 | 34,200 |
| Dec 4, 2024 | 1,060.00 | 1,071.00 | 1,052.00 | 1,052.00 | 1,028.40 | 47,300 |
| Dec 3, 2024 | 1,054.00 | 1,065.00 | 1,045.00 | 1,063.00 | 1,039.15 | 69,600 |
| Dec 2, 2024 | 1,031.00 | 1,048.00 | 1,030.00 | 1,046.00 | 1,022.53 | 25,400 |
| Nov 29, 2024 | 1,038.00 | 1,039.00 | 1,025.00 | 1,028.00 | 1,004.94 | 38,900 |
| Nov 28, 2024 | 1,023.00 | 1,038.00 | 1,022.00 | 1,038.00 | 1,014.71 | 22,300 |
| Nov 27, 2024 | 1,030.00 | 1,030.00 | 1,012.00 | 1,020.00 | 997.12 | 30,700 |
| Nov 26, 2024 | 1,035.00 | 1,036.00 | 1,015.00 | 1,027.00 | 1,003.96 | 40,800 |
| Nov 25, 2024 | 1,045.00 | 1,046.00 | 1,027.00 | 1,027.00 | 1,003.96 | 32,300 |
| Nov 22, 2024 | 1,022.00 | 1,041.00 | 1,022.00 | 1,038.00 | 1,014.71 | 45,300 |
| Nov 21, 2024 | 1,015.00 | 1,025.00 | 1,009.00 | 1,017.00 | 994.19 | 52,200 |
| Nov 20, 2024 | 1,029.00 | 1,032.00 | 1,008.00 | 1,011.00 | 988.32 | 108,600 |
| Nov 19, 2024 | 1,033.00 | 1,038.00 | 1,025.00 | 1,025.00 | 1,002.01 | 55,900 |
| Nov 18, 2024 | 1,045.00 | 1,046.00 | 1,030.00 | 1,030.00 | 1,006.89 | 56,600 |
| Nov 15, 2024 | 1,039.00 | 1,055.00 | 1,036.00 | 1,045.00 | 1,021.56 | 57,300 |
| Nov 14, 2024 | 1,041.00 | 1,049.00 | 1,035.00 | 1,037.00 | 1,013.74 | 69,600 |
| Nov 13, 2024 | 1,040.00 | 1,052.00 | 1,039.00 | 1,041.00 | 1,017.65 | 48,400 |
| Nov 12, 2024 | 1,052.00 | 1,059.00 | 1,041.00 | 1,042.00 | 1,018.62 | 47,500 |
| Nov 11, 2024 | 1,053.00 | 1,058.00 | 1,042.00 | 1,044.00 | 1,020.58 | 66,600 |
| Nov 8, 2024 | 1,079.00 | 1,079.00 | 1,057.00 | 1,059.00 | 1,035.24 | 51,600 |
| Nov 7, 2024 | 1,075.00 | 1,084.00 | 1,065.00 | 1,069.00 | 1,045.02 | 97,000 |
| Nov 6, 2024 | 1,066.00 | 1,090.00 | 1,055.00 | 1,069.00 | 1,045.02 | 320,600 |
| Nov 5, 2024 | 1,141.00 | 1,153.00 | 1,126.00 | 1,153.00 | 1,127.13 | 59,700 |
| Nov 1, 2024 | 1,132.00 | 1,145.00 | 1,128.00 | 1,135.00 | 1,109.54 | 41,900 |
| Oct 31, 2024 | 1,151.00 | 1,151.00 | 1,131.00 | 1,142.00 | 1,116.38 | 43,400 |
| Oct 30, 2024 | 1,149.00 | 1,163.00 | 1,145.00 | 1,151.00 | 1,125.18 | 236,400 |
| Oct 29, 2024 | 1,126.00 | 1,137.00 | 1,119.00 | 1,137.00 | 1,111.49 | 45,200 |
| Oct 28, 2024 | 1,114.00 | 1,124.00 | 1,103.00 | 1,121.00 | 1,095.85 | 49,000 |
| Oct 25, 2024 | 1,156.00 | 1,156.00 | 1,113.00 | 1,117.00 | 1,091.94 | 90,000 |
| Oct 24, 2024 | 1,155.00 | 1,165.00 | 1,150.00 | 1,152.00 | 1,126.16 | 44,200 |
| Oct 23, 2024 | 1,178.00 | 1,197.00 | 1,165.00 | 1,165.00 | 1,138.87 | 42,300 |
| Oct 22, 2024 | 1,201.00 | 1,201.00 | 1,157.00 | 1,169.00 | 1,142.78 | 58,000 |
| Oct 21, 2024 | 1,187.00 | 1,195.00 | 1,168.00 | 1,186.00 | 1,159.39 | 68,800 |
| Oct 18, 2024 | 1,196.00 | 1,222.00 | 1,176.00 | 1,185.00 | 1,158.42 | 197,300 |
| Oct 17, 2024 | 1,142.00 | 1,178.00 | 1,140.00 | 1,166.00 | 1,139.84 | 71,000 |
| Oct 16, 2024 | 1,147.00 | 1,157.00 | 1,135.00 | 1,137.00 | 1,111.49 | 35,500 |
| Oct 15, 2024 | 1,150.00 | 1,155.00 | 1,141.00 | 1,148.00 | 1,122.25 | 31,300 |
| Oct 11, 2024 | 1,139.00 | 1,151.00 | 1,138.00 | 1,146.00 | 1,120.29 | 22,100 |
| Oct 10, 2024 | 1,150.00 | 1,150.00 | 1,134.00 | 1,138.00 | 1,112.47 | 31,700 |
| Oct 9, 2024 | 1,146.00 | 1,154.00 | 1,132.00 | 1,141.00 | 1,115.40 | 31,400 |
| Oct 8, 2024 | 1,136.00 | 1,159.00 | 1,136.00 | 1,144.00 | 1,118.34 | 44,800 |
| Oct 7, 2024 | 1,159.00 | 1,159.00 | 1,141.00 | 1,145.00 | 1,119.31 | 27,800 |
| Oct 4, 2024 | 1,140.00 | 1,140.00 | 1,128.00 | 1,137.00 | 1,111.49 | 21,200 |
| Oct 3, 2024 | 1,140.00 | 1,144.00 | 1,123.00 | 1,128.00 | 1,102.70 | 30,200 |
| Oct 2, 2024 | 1,118.00 | 1,125.00 | 1,103.00 | 1,110.00 | 1,085.10 | 25,600 |
| Oct 1, 2024 | 1,105.00 | 1,116.00 | 1,103.00 | 1,113.00 | 1,088.03 | 23,900 |
| Sep 30, 2024 | 1,110.00 | 1,125.00 | 1,098.00 | 1,105.00 | 1,080.21 | 54,600 |
| Sep 27, 2024 | 26 Dividend | |||||
| Sep 27, 2024 | 1,150.00 | 1,150.00 | 1,121.00 | 1,140.00 | 1,114.43 | 60,200 |
| Sep 26, 2024 | 1,131.00 | 1,161.00 | 1,128.00 | 1,156.00 | 1,104.65 | 69,200 |
| Sep 25, 2024 | 1,121.00 | 1,134.00 | 1,117.00 | 1,123.00 | 1,073.12 | 31,600 |
| Sep 24, 2024 | 1,133.00 | 1,141.00 | 1,121.00 | 1,123.00 | 1,073.12 | 56,200 |
| Sep 20, 2024 | 1,100.00 | 1,130.00 | 1,100.00 | 1,107.00 | 1,057.83 | 87,200 |
| Sep 19, 2024 | 1,106.00 | 1,106.00 | 1,088.00 | 1,096.00 | 1,047.32 | 62,700 |
| Sep 18, 2024 | 1,095.00 | 1,097.00 | 1,081.00 | 1,091.00 | 1,042.54 | 32,600 |
| Sep 17, 2024 | 1,097.00 | 1,104.00 | 1,073.00 | 1,088.00 | 1,039.67 | 32,000 |
| Sep 13, 2024 | 1,078.00 | 1,094.00 | 1,073.00 | 1,086.00 | 1,037.76 | 49,100 |
| Sep 12, 2024 | 1,092.00 | 1,107.00 | 1,078.00 | 1,089.00 | 1,040.63 | 52,500 |
| Sep 11, 2024 | 1,107.00 | 1,112.00 | 1,083.00 | 1,086.00 | 1,037.76 | 48,300 |
| Sep 10, 2024 | 1,130.00 | 1,130.00 | 1,112.00 | 1,115.00 | 1,065.47 | 21,400 |
| Sep 9, 2024 | 1,117.00 | 1,129.00 | 1,107.00 | 1,123.00 | 1,073.12 | 33,400 |
| Sep 6, 2024 | 1,156.00 | 1,156.00 | 1,120.00 | 1,131.00 | 1,080.76 | 45,600 |
| Sep 5, 2024 | 1,144.00 | 1,163.00 | 1,137.00 | 1,146.00 | 1,095.09 | 31,900 |
| Sep 4, 2024 | 1,160.00 | 1,165.00 | 1,144.00 | 1,144.00 | 1,093.18 | 86,200 |
| Sep 3, 2024 | 1,194.00 | 1,199.00 | 1,186.00 | 1,189.00 | 1,136.18 | 21,800 |
| Sep 2, 2024 | 1,204.00 | 1,204.00 | 1,182.00 | 1,195.00 | 1,141.92 | 22,900 |
| Aug 30, 2024 | 1,189.00 | 1,212.00 | 1,187.00 | 1,195.00 | 1,141.92 | 41,400 |
| Aug 29, 2024 | 1,164.00 | 1,181.00 | 1,155.00 | 1,170.00 | 1,118.03 | 93,800 |
| Aug 28, 2024 | 1,206.00 | 1,208.00 | 1,165.00 | 1,165.00 | 1,113.25 | 41,400 |
| Aug 27, 2024 | 1,165.00 | 1,181.00 | 1,158.00 | 1,170.00 | 1,118.03 | 21,900 |
| Aug 26, 2024 | 1,150.00 | 1,154.00 | 1,141.00 | 1,154.00 | 1,102.74 | 19,800 |
| Aug 23, 2024 | 1,147.00 | 1,159.00 | 1,140.00 | 1,147.00 | 1,096.05 | 24,600 |
| Aug 22, 2024 | 1,148.00 | 1,162.00 | 1,140.00 | 1,144.00 | 1,093.18 | 24,900 |
| Aug 21, 2024 | 1,139.00 | 1,145.00 | 1,131.00 | 1,144.00 | 1,093.18 | 19,000 |
| Aug 20, 2024 | 1,141.00 | 1,146.00 | 1,127.00 | 1,146.00 | 1,095.09 | 31,100 |
| Aug 19, 2024 | 1,138.00 | 1,144.00 | 1,121.00 | 1,123.00 | 1,073.12 | 30,500 |
| Aug 16, 2024 | 1,144.00 | 1,158.00 | 1,129.00 | 1,139.00 | 1,088.41 | 50,600 |
| Aug 15, 2024 | 1,087.00 | 1,118.00 | 1,087.00 | 1,108.00 | 1,058.78 | 42,400 |
| Aug 14, 2024 | 1,085.00 | 1,099.00 | 1,075.00 | 1,097.00 | 1,048.27 | 48,700 |
| Aug 13, 2024 | 1,067.00 | 1,102.00 | 1,067.00 | 1,089.00 | 1,040.63 | 38,200 |
| Aug 9, 2024 | 1,071.00 | 1,087.00 | 1,038.00 | 1,056.00 | 1,009.09 | 71,500 |
| Aug 8, 2024 | 1,071.00 | 1,071.00 | 1,037.00 | 1,041.00 | 994.76 | 104,700 |
| Aug 7, 2024 | 1,096.00 | 1,119.00 | 1,050.00 | 1,087.00 | 1,038.72 | 139,100 |
| Aug 6, 2024 | 1,095.00 | 1,166.00 | 1,095.00 | 1,142.00 | 1,091.27 | 103,000 |
| Aug 5, 2024 | 1,121.00 | 1,129.00 | 971.00 | 1,048.00 | 1,001.45 | 204,400 |
| Aug 2, 2024 | 1,222.00 | 1,232.00 | 1,178.00 | 1,180.00 | 1,127.58 | 121,600 |
| Aug 1, 2024 | 1,304.00 | 1,304.00 | 1,241.00 | 1,260.00 | 1,204.03 | 49,400 |
| Jul 31, 2024 | 1,267.00 | 1,315.00 | 1,263.00 | 1,310.00 | 1,251.81 | 47,200 |
| Jul 30, 2024 | 1,279.00 | 1,286.00 | 1,267.00 | 1,281.00 | 1,224.10 | 67,400 |
| Jul 29, 2024 | 1,271.00 | 1,281.00 | 1,264.00 | 1,274.00 | 1,217.41 | 52,800 |
| Jul 26, 2024 | 1,244.00 | 1,271.00 | 1,233.00 | 1,262.00 | 1,205.94 | 51,100 |
| Jul 25, 2024 | 1,263.00 | 1,274.00 | 1,233.00 | 1,240.00 | 1,184.92 | 218,400 |
| Jul 24, 2024 | 1,294.00 | 1,303.00 | 1,286.00 | 1,288.00 | 1,230.79 | 40,400 |
| Jul 23, 2024 | 1,290.00 | 1,307.00 | 1,290.00 | 1,294.00 | 1,236.52 | 47,700 |
| Jul 22, 2024 | 1,322.00 | 1,333.00 | 1,290.00 | 1,290.00 | 1,232.70 | 62,600 |
| Jul 19, 2024 | 1,334.00 | 1,340.00 | 1,326.00 | 1,335.00 | 1,275.70 | 42,700 |
| Jul 18, 2024 | 1,341.00 | 1,350.00 | 1,333.00 | 1,341.00 | 1,281.43 | 16,500 |
| Jul 17, 2024 | 1,376.00 | 1,384.00 | 1,346.00 | 1,351.00 | 1,290.99 | 43,900 |
| Jul 16, 2024 | 1,349.00 | 1,376.00 | 1,345.00 | 1,357.00 | 1,296.72 | 62,900 |
| Jul 12, 2024 | 1,338.00 | 1,359.00 | 1,327.00 | 1,330.00 | 1,270.92 | 42,800 |
| Jul 11, 2024 | 1,341.00 | 1,354.00 | 1,327.00 | 1,342.00 | 1,282.39 | 35,700 |
| Jul 10, 2024 | 1,345.00 | 1,345.00 | 1,329.00 | 1,339.00 | 1,279.52 | 69,500 |
| Jul 9, 2024 | 1,367.00 | 1,382.00 | 1,350.00 | 1,350.00 | 1,290.03 | 77,400 |
| Jul 8, 2024 | 1,371.00 | 1,374.00 | 1,360.00 | 1,363.00 | 1,302.46 | 39,700 |
| Jul 5, 2024 | 1,397.00 | 1,414.00 | 1,376.00 | 1,381.00 | 1,319.66 | 46,000 |
| Jul 4, 2024 | 1,416.00 | 1,416.00 | 1,385.00 | 1,388.00 | 1,326.35 | 46,100 |
| Jul 3, 2024 | 1,382.00 | 1,407.00 | 1,375.00 | 1,407.00 | 1,344.50 | 62,200 |
| Jul 2, 2024 | 1,395.00 | 1,404.00 | 1,386.00 | 1,393.00 | 1,331.12 | 45,800 |
| Jul 1, 2024 | 1,411.00 | 1,419.00 | 1,387.00 | 1,395.00 | 1,333.03 | 48,000 |
| Jun 28, 2024 | 1,430.00 | 1,432.00 | 1,395.00 | 1,397.00 | 1,334.95 | 69,800 |
| Jun 27, 2024 | 1,430.00 | 1,451.00 | 1,417.00 | 1,430.00 | 1,366.48 | 91,700 |
| Jun 26, 2024 | 1,400.00 | 1,443.00 | 1,391.00 | 1,434.00 | 1,370.30 | 105,500 |
| Jun 25, 2024 | 1,380.00 | 1,396.00 | 1,378.00 | 1,394.00 | 1,332.08 | 79,700 |
| Jun 24, 2024 | 1,362.00 | 1,375.00 | 1,352.00 | 1,365.00 | 1,304.37 | 46,300 |
| Jun 21, 2024 | 1,350.00 | 1,364.00 | 1,343.00 | 1,354.00 | 1,293.86 | 76,300 |
| Jun 20, 2024 | 1,354.00 | 1,361.00 | 1,326.00 | 1,341.00 | 1,281.43 | 73,700 |
| Jun 19, 2024 | 1,325.00 | 1,364.00 | 1,325.00 | 1,362.00 | 1,301.50 | 52,800 |
| Jun 18, 2024 | 1,334.00 | 1,355.00 | 1,322.00 | 1,323.00 | 1,264.23 | 50,200 |
| Jun 17, 2024 | 1,318.00 | 1,343.00 | 1,300.00 | 1,334.00 | 1,274.74 | 84,600 |
| Jun 14, 2024 | 1,275.00 | 1,323.00 | 1,268.00 | 1,318.00 | 1,259.45 | 163,600 |
| Jun 13, 2024 | 1,368.00 | 1,370.00 | 1,280.00 | 1,304.00 | 1,246.08 | 181,000 |
| Jun 12, 2024 | 1,380.00 | 1,380.00 | 1,359.00 | 1,368.00 | 1,307.23 | 48,500 |
| Jun 11, 2024 | 1,417.00 | 1,421.00 | 1,372.00 | 1,373.00 | 1,312.01 | 80,500 |
| Jun 10, 2024 | 1,415.00 | 1,427.00 | 1,406.00 | 1,421.00 | 1,357.88 | 67,100 |
| Jun 7, 2024 | 1,402.00 | 1,412.00 | 1,400.00 | 1,401.00 | 1,338.77 | 36,300 |
| Jun 6, 2024 | 1,385.00 | 1,443.00 | 1,377.00 | 1,405.00 | 1,342.59 | 105,000 |
| Jun 5, 2024 | 1,351.00 | 1,373.00 | 1,346.00 | 1,373.00 | 1,312.01 | 58,600 |
| Jun 4, 2024 | 1,391.00 | 1,400.00 | 1,371.00 | 1,377.00 | 1,315.83 | 48,700 |
| Jun 3, 2024 | 1,411.00 | 1,448.00 | 1,393.00 | 1,400.00 | 1,337.81 | 89,600 |
| May 31, 2024 | 1,358.00 | 1,400.00 | 1,351.00 | 1,400.00 | 1,337.81 | 67,700 |
| May 30, 2024 | 1,336.00 | 1,359.00 | 1,320.00 | 1,348.00 | 1,288.12 | 54,800 |
| May 29, 2024 | 1,342.00 | 1,365.00 | 1,339.00 | 1,343.00 | 1,283.34 | 42,600 |
| May 28, 2024 | 1,351.00 | 1,359.00 | 1,335.00 | 1,336.00 | 1,276.65 | 40,500 |
| May 27, 2024 | 1,359.00 | 1,359.00 | 1,338.00 | 1,341.00 | 1,281.43 | 27,500 |
| May 24, 2024 | 1,345.00 | 1,367.00 | 1,341.00 | 1,354.00 | 1,293.86 | 43,200 |
| May 23, 2024 | 1,323.00 | 1,363.00 | 1,320.00 | 1,363.00 | 1,302.46 | 59,800 |
Related Tickers
1921.T Tomoe Corporation
1,299.00
-0.54%
1948.T The Kodensha Co., Ltd.
2,150.00
+0.56%
1946.T Toenec Corporation
1,127.00
+0.54%
1960.T Sanyo Engineering & Construction Inc.
844.00
+3.05%
1959.F KYUDENKO CORPORATION
4,960.00
-2.17%
1926.T Raito Kogyo Co., Ltd.
2,778.00
+1.57%
1951.T EXEO Group, Inc.
1,816.00
+0.80%
1938.T Nippon Rietec Co.,Ltd.
1,659.00
+0.67%
1941.T Chudenko Corporation
3,355.00
+0.45%
1942.T Kandenko Co.,Ltd.
2,916.00
+2.08%