Tokyo - Delayed Quote JPY
Hayashikane Sangyo Co.,Ltd. (2286.T)
532.00
+1.00
+(0.19%)
As of 12:42:09 PM 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 15, 2025 | 530.00 | 533.00 | 527.00 | 532.00 | 532.00 | 8,700 |
| May 14, 2025 | 526.00 | 535.00 | 526.00 | 531.00 | 531.00 | 18,100 |
| May 13, 2025 | 532.00 | 535.00 | 526.00 | 526.00 | 526.00 | 25,000 |
| May 12, 2025 | 535.00 | 535.00 | 530.00 | 534.00 | 534.00 | 14,400 |
| May 9, 2025 | 531.00 | 536.00 | 527.00 | 536.00 | 536.00 | 49,500 |
| May 8, 2025 | 535.00 | 548.00 | 524.00 | 535.00 | 535.00 | 254,400 |
| May 7, 2025 | 503.00 | 508.00 | 501.00 | 502.00 | 502.00 | 7,500 |
| May 2, 2025 | 500.00 | 505.00 | 500.00 | 502.00 | 502.00 | 8,600 |
| May 1, 2025 | 505.00 | 526.00 | 491.00 | 504.00 | 504.00 | 86,800 |
| Apr 30, 2025 | 505.00 | 505.00 | 497.00 | 502.00 | 502.00 | 30,300 |
| Apr 28, 2025 | 501.00 | 503.00 | 493.00 | 494.00 | 494.00 | 12,400 |
| Apr 25, 2025 | 498.00 | 500.00 | 493.00 | 497.00 | 497.00 | 9,700 |
| Apr 24, 2025 | 500.00 | 500.00 | 493.00 | 494.00 | 494.00 | 9,900 |
| Apr 23, 2025 | 497.00 | 504.00 | 494.00 | 500.00 | 500.00 | 15,800 |
| Apr 22, 2025 | 479.00 | 498.00 | 479.00 | 490.00 | 490.00 | 50,200 |
| Apr 21, 2025 | 475.00 | 485.00 | 475.00 | 485.00 | 485.00 | 7,300 |
| Apr 18, 2025 | 472.00 | 475.00 | 471.00 | 473.00 | 473.00 | 9,600 |
| Apr 17, 2025 | 475.00 | 481.00 | 470.00 | 472.00 | 472.00 | 47,100 |
| Apr 16, 2025 | 468.00 | 497.00 | 465.00 | 491.00 | 491.00 | 85,300 |
| Apr 15, 2025 | 463.00 | 469.00 | 463.00 | 467.00 | 467.00 | 5,700 |
| Apr 14, 2025 | 461.00 | 470.00 | 460.00 | 463.00 | 463.00 | 10,700 |
| Apr 11, 2025 | 450.00 | 461.00 | 450.00 | 461.00 | 461.00 | 5,000 |
| Apr 10, 2025 | 465.00 | 465.00 | 443.00 | 458.00 | 458.00 | 10,300 |
| Apr 9, 2025 | 445.00 | 447.00 | 439.00 | 442.00 | 442.00 | 6,200 |
| Apr 8, 2025 | 449.00 | 451.00 | 441.00 | 448.00 | 448.00 | 17,400 |
| Apr 7, 2025 | 445.00 | 458.00 | 425.00 | 425.00 | 425.00 | 62,400 |
| Apr 4, 2025 | 469.00 | 470.00 | 454.00 | 461.00 | 461.00 | 15,000 |
| Apr 3, 2025 | 471.00 | 481.00 | 469.00 | 473.00 | 473.00 | 4,400 |
| Apr 2, 2025 | 478.00 | 482.00 | 475.00 | 475.00 | 475.00 | 33,100 |
| Apr 1, 2025 | 486.00 | 491.00 | 486.00 | 486.00 | 486.00 | 9,400 |
| Mar 31, 2025 | 489.00 | 490.00 | 484.00 | 490.00 | 490.00 | 8,800 |
| Mar 28, 2025 | 15 Dividend | |||||
| Mar 28, 2025 | 491.00 | 499.00 | 491.00 | 494.00 | 494.00 | 8,500 |
| Mar 27, 2025 | 508.00 | 508.00 | 506.00 | 506.00 | 491.00 | 13,100 |
| Mar 26, 2025 | 508.00 | 508.00 | 505.00 | 506.00 | 491.00 | 6,400 |
| Mar 25, 2025 | 505.00 | 509.00 | 505.00 | 509.00 | 493.91 | 3,200 |
| Mar 24, 2025 | 509.00 | 509.00 | 503.00 | 504.00 | 489.06 | 6,600 |
| Mar 21, 2025 | 507.00 | 512.00 | 507.00 | 508.00 | 492.94 | 7,200 |
| Mar 19, 2025 | 510.00 | 511.00 | 505.00 | 510.00 | 494.88 | 6,900 |
| Mar 18, 2025 | 505.00 | 509.00 | 503.00 | 508.00 | 492.94 | 4,600 |
| Mar 17, 2025 | 503.00 | 509.00 | 500.00 | 509.00 | 493.91 | 8,900 |
| Mar 14, 2025 | 502.00 | 506.00 | 502.00 | 503.00 | 488.09 | 3,200 |
| Mar 13, 2025 | 508.00 | 508.00 | 501.00 | 504.00 | 489.06 | 5,900 |
| Mar 12, 2025 | 503.00 | 504.00 | 501.00 | 503.00 | 488.09 | 1,800 |
| Mar 11, 2025 | 501.00 | 505.00 | 498.00 | 505.00 | 490.03 | 4,800 |
| Mar 10, 2025 | 503.00 | 510.00 | 503.00 | 506.00 | 491.00 | 7,400 |
| Mar 7, 2025 | 495.00 | 504.00 | 495.00 | 503.00 | 488.09 | 3,400 |
| Mar 6, 2025 | 494.00 | 502.00 | 494.00 | 497.00 | 482.27 | 12,000 |
| Mar 5, 2025 | 500.00 | 500.00 | 498.00 | 499.00 | 484.21 | 4,500 |
| Mar 4, 2025 | 506.00 | 507.00 | 499.00 | 505.00 | 490.03 | 9,800 |
| Mar 3, 2025 | 502.00 | 508.00 | 501.00 | 508.00 | 492.94 | 9,400 |
| Feb 28, 2025 | 506.00 | 509.00 | 497.00 | 503.00 | 488.09 | 15,000 |
| Feb 27, 2025 | 506.00 | 506.00 | 500.00 | 506.00 | 491.00 | 2,600 |
| Feb 26, 2025 | 506.00 | 510.00 | 500.00 | 510.00 | 494.88 | 16,900 |
| Feb 25, 2025 | 495.00 | 505.00 | 493.00 | 504.00 | 489.06 | 23,200 |
| Feb 21, 2025 | 489.00 | 495.00 | 484.00 | 495.00 | 480.33 | 12,200 |
| Feb 20, 2025 | 494.00 | 496.00 | 489.00 | 489.00 | 474.50 | 5,800 |
| Feb 19, 2025 | 491.00 | 496.00 | 491.00 | 496.00 | 481.30 | 8,300 |
| Feb 18, 2025 | 493.00 | 498.00 | 491.00 | 498.00 | 483.24 | 12,300 |
| Feb 17, 2025 | 486.00 | 493.00 | 483.00 | 491.00 | 476.44 | 41,300 |
| Feb 14, 2025 | 474.00 | 479.00 | 470.00 | 470.00 | 456.07 | 14,300 |
| Feb 13, 2025 | 473.00 | 474.00 | 470.00 | 474.00 | 459.95 | 3,800 |
| Feb 12, 2025 | 470.00 | 473.00 | 466.00 | 473.00 | 458.98 | 7,800 |
| Feb 10, 2025 | 465.00 | 472.00 | 465.00 | 472.00 | 458.01 | 8,900 |
| Feb 7, 2025 | 465.00 | 465.00 | 462.00 | 465.00 | 451.22 | 6,800 |
| Feb 6, 2025 | 466.00 | 466.00 | 463.00 | 465.00 | 451.22 | 7,400 |
| Feb 5, 2025 | 465.00 | 465.00 | 461.00 | 465.00 | 451.22 | 6,500 |
| Feb 4, 2025 | 461.00 | 464.00 | 461.00 | 461.00 | 447.33 | 4,400 |
| Feb 3, 2025 | 464.00 | 464.00 | 458.00 | 460.00 | 446.36 | 6,300 |
| Jan 31, 2025 | 458.00 | 465.00 | 456.00 | 460.00 | 446.36 | 23,700 |
| Jan 30, 2025 | 463.00 | 466.00 | 451.00 | 451.00 | 437.63 | 138,500 |
| Jan 29, 2025 | 463.00 | 465.00 | 460.00 | 460.00 | 446.36 | 15,600 |
| Jan 28, 2025 | 464.00 | 467.00 | 462.00 | 462.00 | 448.30 | 9,600 |
| Jan 27, 2025 | 469.00 | 469.00 | 465.00 | 465.00 | 451.22 | 13,000 |
| Jan 24, 2025 | 460.00 | 465.00 | 459.00 | 465.00 | 451.22 | 10,000 |
| Jan 23, 2025 | 456.00 | 459.00 | 456.00 | 459.00 | 445.39 | 5,600 |
| Jan 22, 2025 | 456.00 | 457.00 | 456.00 | 456.00 | 442.48 | 9,400 |
| Jan 21, 2025 | 458.00 | 460.00 | 456.00 | 456.00 | 442.48 | 12,900 |
| Jan 20, 2025 | 460.00 | 461.00 | 458.00 | 458.00 | 444.42 | 26,200 |
| Jan 17, 2025 | 460.00 | 462.00 | 459.00 | 461.00 | 447.33 | 8,100 |
| Jan 16, 2025 | 460.00 | 463.00 | 460.00 | 460.00 | 446.36 | 9,900 |
| Jan 15, 2025 | 462.00 | 463.00 | 460.00 | 460.00 | 446.36 | 9,300 |
| Jan 14, 2025 | 465.00 | 465.00 | 461.00 | 461.00 | 447.33 | 6,900 |
| Jan 10, 2025 | 463.00 | 467.00 | 462.00 | 463.00 | 449.27 | 3,200 |
| Jan 9, 2025 | 464.00 | 466.00 | 462.00 | 463.00 | 449.27 | 6,200 |
| Jan 8, 2025 | 463.00 | 467.00 | 463.00 | 465.00 | 451.22 | 4,300 |
| Jan 7, 2025 | 461.00 | 466.00 | 460.00 | 466.00 | 452.19 | 9,100 |
| Jan 6, 2025 | 463.00 | 464.00 | 460.00 | 460.00 | 446.36 | 5,600 |
| Dec 30, 2024 | 457.00 | 460.00 | 455.00 | 459.00 | 445.39 | 7,700 |
| Dec 27, 2024 | 454.00 | 457.00 | 452.00 | 455.00 | 441.51 | 15,900 |
| Dec 26, 2024 | 457.00 | 457.00 | 453.00 | 453.00 | 439.57 | 26,700 |
| Dec 25, 2024 | 457.00 | 457.00 | 453.00 | 457.00 | 443.45 | 11,600 |
| Dec 24, 2024 | 457.00 | 460.00 | 455.00 | 456.00 | 442.48 | 21,900 |
| Dec 23, 2024 | 455.00 | 461.00 | 455.00 | 458.00 | 444.42 | 48,500 |
| Dec 20, 2024 | 456.00 | 458.00 | 454.00 | 455.00 | 441.51 | 7,700 |
| Dec 19, 2024 | 455.00 | 458.00 | 454.00 | 454.00 | 440.54 | 11,100 |
| Dec 18, 2024 | 456.00 | 461.00 | 456.00 | 459.00 | 445.39 | 8,400 |
| Dec 17, 2024 | 460.00 | 461.00 | 456.00 | 458.00 | 444.42 | 8,000 |
| Dec 16, 2024 | 460.00 | 462.00 | 460.00 | 460.00 | 446.36 | 9,600 |
| Dec 13, 2024 | 461.00 | 463.00 | 460.00 | 461.00 | 447.33 | 10,700 |
| Dec 12, 2024 | 463.00 | 463.00 | 461.00 | 461.00 | 447.33 | 7,600 |
| Dec 11, 2024 | 464.00 | 465.00 | 462.00 | 462.00 | 448.30 | 15,200 |
| Dec 10, 2024 | 461.00 | 464.00 | 461.00 | 463.00 | 449.27 | 10,700 |
| Dec 9, 2024 | 461.00 | 465.00 | 461.00 | 461.00 | 447.33 | 20,600 |
| Dec 6, 2024 | 460.00 | 463.00 | 460.00 | 461.00 | 447.33 | 4,200 |
| Dec 5, 2024 | 461.00 | 463.00 | 461.00 | 462.00 | 448.30 | 4,700 |
| Dec 4, 2024 | 464.00 | 464.00 | 461.00 | 461.00 | 447.33 | 10,300 |
| Dec 3, 2024 | 464.00 | 466.00 | 463.00 | 463.00 | 449.27 | 7,200 |
| Dec 2, 2024 | 464.00 | 464.00 | 462.00 | 463.00 | 449.27 | 7,400 |
| Nov 29, 2024 | 462.00 | 468.00 | 460.00 | 463.00 | 449.27 | 6,800 |
| Nov 28, 2024 | 461.00 | 466.00 | 461.00 | 461.00 | 447.33 | 5,900 |
| Nov 27, 2024 | 462.00 | 464.00 | 457.00 | 462.00 | 448.30 | 8,700 |
| Nov 26, 2024 | 465.00 | 468.00 | 462.00 | 462.00 | 448.30 | 15,800 |
| Nov 25, 2024 | 463.00 | 469.00 | 463.00 | 467.00 | 453.16 | 17,600 |
| Nov 22, 2024 | 468.00 | 468.00 | 463.00 | 465.00 | 451.22 | 4,500 |
| Nov 21, 2024 | 467.00 | 469.00 | 462.00 | 468.00 | 454.13 | 11,500 |
| Nov 20, 2024 | 466.00 | 466.00 | 462.00 | 463.00 | 449.27 | 5,800 |
| Nov 19, 2024 | 463.00 | 465.00 | 463.00 | 465.00 | 451.22 | 4,400 |
| Nov 18, 2024 | 463.00 | 465.00 | 461.00 | 462.00 | 448.30 | 12,600 |
| Nov 15, 2024 | 465.00 | 465.00 | 461.00 | 461.00 | 447.33 | 16,200 |
| Nov 14, 2024 | 460.00 | 464.00 | 458.00 | 461.00 | 447.33 | 48,500 |
| Nov 13, 2024 | 465.00 | 468.00 | 462.00 | 462.00 | 448.30 | 3,500 |
| Nov 12, 2024 | 461.00 | 470.00 | 461.00 | 463.00 | 449.27 | 5,500 |
| Nov 11, 2024 | 460.00 | 464.00 | 460.00 | 460.00 | 446.36 | 6,700 |
| Nov 8, 2024 | 460.00 | 465.00 | 460.00 | 464.00 | 450.25 | 9,200 |
| Nov 7, 2024 | 459.00 | 467.00 | 458.00 | 462.00 | 448.30 | 11,300 |
| Nov 6, 2024 | 461.00 | 468.00 | 461.00 | 461.00 | 447.33 | 6,100 |
| Nov 5, 2024 | 460.00 | 461.00 | 457.00 | 460.00 | 446.36 | 3,000 |
| Nov 1, 2024 | 459.00 | 461.00 | 456.00 | 460.00 | 446.36 | 6,400 |
| Oct 31, 2024 | 455.00 | 460.00 | 454.00 | 460.00 | 446.36 | 11,300 |
| Oct 30, 2024 | 460.00 | 463.00 | 454.00 | 454.00 | 440.54 | 67,900 |
| Oct 29, 2024 | 459.00 | 467.00 | 459.00 | 465.00 | 451.22 | 10,200 |
| Oct 28, 2024 | 459.00 | 459.00 | 454.00 | 459.00 | 445.39 | 6,400 |
| Oct 25, 2024 | 461.00 | 465.00 | 452.00 | 453.00 | 439.57 | 14,600 |
| Oct 24, 2024 | 461.00 | 462.00 | 461.00 | 461.00 | 447.33 | 6,200 |
| Oct 23, 2024 | 466.00 | 469.00 | 461.00 | 461.00 | 447.33 | 8,400 |
| Oct 22, 2024 | 470.00 | 470.00 | 465.00 | 468.00 | 454.13 | 10,600 |
| Oct 21, 2024 | 470.00 | 472.00 | 470.00 | 472.00 | 458.01 | 2,400 |
| Oct 18, 2024 | 471.00 | 474.00 | 470.00 | 470.00 | 456.07 | 6,100 |
| Oct 17, 2024 | 471.00 | 473.00 | 470.00 | 471.00 | 457.04 | 4,600 |
| Oct 16, 2024 | 471.00 | 474.00 | 470.00 | 471.00 | 457.04 | 8,000 |
| Oct 15, 2024 | 477.00 | 477.00 | 472.00 | 472.00 | 458.01 | 12,700 |
| Oct 11, 2024 | 473.00 | 475.00 | 472.00 | 473.00 | 458.98 | 4,600 |
| Oct 10, 2024 | 472.00 | 475.00 | 472.00 | 473.00 | 458.98 | 3,800 |
| Oct 9, 2024 | 479.00 | 479.00 | 471.00 | 473.00 | 458.98 | 8,600 |
| Oct 8, 2024 | 480.00 | 481.00 | 476.00 | 478.00 | 463.83 | 3,600 |
| Oct 7, 2024 | 481.00 | 483.00 | 480.00 | 483.00 | 468.68 | 7,600 |
| Oct 4, 2024 | 481.00 | 482.00 | 480.00 | 480.00 | 465.77 | 2,400 |
| Oct 3, 2024 | 484.00 | 488.00 | 480.00 | 480.00 | 465.77 | 4,000 |
| Oct 2, 2024 | 481.00 | 489.00 | 481.00 | 483.00 | 468.68 | 11,400 |
| Oct 1, 2024 | 480.00 | 481.00 | 478.00 | 480.00 | 465.77 | 3,400 |
| Sep 30, 2024 | 480.00 | 480.00 | 478.00 | 479.00 | 464.80 | 4,400 |
| Sep 27, 2024 | 485.00 | 485.00 | 481.00 | 483.00 | 468.68 | 5,000 |
| Sep 26, 2024 | 482.00 | 483.00 | 480.00 | 483.00 | 468.68 | 8,800 |
| Sep 25, 2024 | 478.00 | 481.00 | 478.00 | 481.00 | 466.74 | 5,300 |
| Sep 24, 2024 | 483.00 | 483.00 | 477.00 | 479.00 | 464.80 | 11,400 |
| Sep 20, 2024 | 480.00 | 484.00 | 480.00 | 483.00 | 468.68 | 8,400 |
| Sep 19, 2024 | 482.00 | 482.00 | 478.00 | 480.00 | 465.77 | 11,100 |
| Sep 18, 2024 | 478.00 | 482.00 | 476.00 | 481.00 | 466.74 | 17,200 |
| Sep 17, 2024 | 476.00 | 478.00 | 476.00 | 478.00 | 463.83 | 7,700 |
| Sep 13, 2024 | 480.00 | 480.00 | 475.00 | 478.00 | 463.83 | 12,000 |
| Sep 12, 2024 | 477.00 | 481.00 | 476.00 | 481.00 | 466.74 | 10,000 |
| Sep 11, 2024 | 481.00 | 481.00 | 473.00 | 474.00 | 459.95 | 17,000 |
| Sep 10, 2024 | 476.00 | 481.00 | 476.00 | 481.00 | 466.74 | 2,200 |
| Sep 9, 2024 | 473.00 | 477.00 | 473.00 | 477.00 | 462.86 | 7,400 |
| Sep 6, 2024 | 477.00 | 480.00 | 476.00 | 476.00 | 461.89 | 3,100 |
| Sep 5, 2024 | 472.00 | 483.00 | 472.00 | 475.00 | 460.92 | 28,000 |
| Sep 4, 2024 | 480.00 | 480.00 | 473.00 | 473.00 | 458.98 | 13,100 |
| Sep 3, 2024 | 481.00 | 488.00 | 481.00 | 482.00 | 467.71 | 16,300 |
| Sep 2, 2024 | 485.00 | 487.00 | 481.00 | 481.00 | 466.74 | 3,600 |
| Aug 30, 2024 | 481.00 | 484.00 | 479.00 | 484.00 | 469.65 | 5,800 |
| Aug 29, 2024 | 480.00 | 482.00 | 480.00 | 481.00 | 466.74 | 6,700 |
| Aug 28, 2024 | 480.00 | 481.00 | 479.00 | 479.00 | 464.80 | 4,800 |
| Aug 27, 2024 | 478.00 | 484.00 | 478.00 | 480.00 | 465.77 | 6,100 |
| Aug 26, 2024 | 484.00 | 484.00 | 479.00 | 482.00 | 467.71 | 8,400 |
| Aug 23, 2024 | 470.00 | 482.00 | 470.00 | 482.00 | 467.71 | 28,000 |
| Aug 22, 2024 | 462.00 | 475.00 | 462.00 | 470.00 | 456.07 | 20,900 |
| Aug 21, 2024 | 459.00 | 469.00 | 458.00 | 461.00 | 447.33 | 12,600 |
| Aug 20, 2024 | 459.00 | 462.00 | 457.00 | 460.00 | 446.36 | 13,200 |
| Aug 19, 2024 | 463.00 | 464.00 | 456.00 | 457.00 | 443.45 | 9,300 |
| Aug 16, 2024 | 461.00 | 465.00 | 460.00 | 460.00 | 446.36 | 23,400 |
| Aug 15, 2024 | 466.00 | 468.00 | 461.00 | 466.00 | 452.19 | 12,800 |
| Aug 14, 2024 | 456.00 | 466.00 | 454.00 | 465.00 | 451.22 | 11,700 |
| Aug 13, 2024 | 454.00 | 455.00 | 445.00 | 453.00 | 439.57 | 51,800 |
| Aug 9, 2024 | 465.00 | 480.00 | 465.00 | 478.00 | 463.83 | 13,300 |
| Aug 8, 2024 | 462.00 | 468.00 | 460.00 | 463.00 | 449.27 | 20,200 |
| Aug 7, 2024 | 453.00 | 471.00 | 450.00 | 470.00 | 456.07 | 14,900 |
| Aug 6, 2024 | 443.00 | 459.00 | 438.00 | 446.00 | 432.78 | 66,600 |
| Aug 5, 2024 | 462.00 | 462.00 | 437.00 | 443.00 | 429.87 | 50,200 |
| Aug 2, 2024 | 490.00 | 491.00 | 473.00 | 474.00 | 459.95 | 79,900 |
| Aug 1, 2024 | 503.00 | 503.00 | 492.00 | 497.00 | 482.27 | 18,100 |
| Jul 31, 2024 | 497.00 | 505.00 | 494.00 | 503.00 | 488.09 | 20,700 |
| Jul 30, 2024 | 515.00 | 515.00 | 489.00 | 494.00 | 479.36 | 131,000 |
| Jul 29, 2024 | 517.00 | 522.00 | 513.00 | 520.00 | 504.58 | 17,000 |
| Jul 26, 2024 | 518.00 | 518.00 | 514.00 | 515.00 | 499.73 | 9,300 |
| Jul 25, 2024 | 515.00 | 516.00 | 511.00 | 515.00 | 499.73 | 13,000 |
| Jul 24, 2024 | 521.00 | 521.00 | 515.00 | 516.00 | 500.70 | 12,100 |
| Jul 23, 2024 | 525.00 | 525.00 | 519.00 | 522.00 | 506.53 | 14,200 |
| Jul 22, 2024 | 526.00 | 528.00 | 521.00 | 525.00 | 509.44 | 10,200 |
| Jul 19, 2024 | 525.00 | 526.00 | 520.00 | 525.00 | 509.44 | 11,700 |
| Jul 18, 2024 | 525.00 | 527.00 | 520.00 | 524.00 | 508.47 | 9,800 |
| Jul 17, 2024 | 524.00 | 526.00 | 521.00 | 526.00 | 510.41 | 4,400 |
| Jul 16, 2024 | 521.00 | 525.00 | 519.00 | 523.00 | 507.50 | 15,800 |
| Jul 12, 2024 | 518.00 | 528.00 | 517.00 | 522.00 | 506.53 | 21,600 |
| Jul 11, 2024 | 520.00 | 522.00 | 516.00 | 520.00 | 504.58 | 10,800 |
| Jul 10, 2024 | 519.00 | 519.00 | 513.00 | 517.00 | 501.67 | 16,500 |
| Jul 9, 2024 | 525.00 | 525.00 | 513.00 | 520.00 | 504.58 | 23,800 |
| Jul 8, 2024 | 531.00 | 532.00 | 524.00 | 525.00 | 509.44 | 20,800 |
| Jul 5, 2024 | 532.00 | 565.00 | 527.00 | 528.00 | 512.35 | 81,600 |
| Jul 4, 2024 | 527.00 | 529.00 | 526.00 | 526.00 | 510.41 | 3,600 |
| Jul 3, 2024 | 530.00 | 531.00 | 527.00 | 527.00 | 511.38 | 3,700 |
| Jul 2, 2024 | 530.00 | 533.00 | 527.00 | 530.00 | 514.29 | 7,400 |
| Jul 1, 2024 | 528.00 | 528.00 | 525.00 | 528.00 | 512.35 | 15,900 |
| Jun 28, 2024 | 525.00 | 529.00 | 522.00 | 529.00 | 513.32 | 16,500 |
| Jun 27, 2024 | 534.00 | 534.00 | 528.00 | 528.00 | 512.35 | 12,100 |
| Jun 26, 2024 | 534.00 | 534.00 | 523.00 | 525.00 | 509.44 | 22,100 |
| Jun 25, 2024 | 530.00 | 530.00 | 526.00 | 528.00 | 512.35 | 13,400 |
| Jun 24, 2024 | 525.00 | 530.00 | 525.00 | 530.00 | 514.29 | 9,400 |
| Jun 21, 2024 | 532.00 | 534.00 | 525.00 | 525.00 | 509.44 | 11,500 |
| Jun 20, 2024 | 532.00 | 533.00 | 527.00 | 532.00 | 516.23 | 6,100 |
| Jun 19, 2024 | 534.00 | 534.00 | 529.00 | 532.00 | 516.23 | 5,800 |
| Jun 18, 2024 | 531.00 | 535.00 | 530.00 | 530.00 | 514.29 | 7,400 |
| Jun 17, 2024 | 526.00 | 532.00 | 524.00 | 530.00 | 514.29 | 11,400 |
| Jun 14, 2024 | 520.00 | 530.00 | 520.00 | 526.00 | 510.41 | 7,500 |
| Jun 13, 2024 | 528.00 | 528.00 | 520.00 | 520.00 | 504.58 | 9,500 |
| Jun 12, 2024 | 520.00 | 528.00 | 520.00 | 528.00 | 512.35 | 16,600 |
| Jun 11, 2024 | 517.00 | 520.00 | 514.00 | 514.00 | 498.76 | 12,400 |
| Jun 10, 2024 | 509.00 | 517.00 | 509.00 | 516.00 | 500.70 | 13,100 |
| Jun 7, 2024 | 511.00 | 511.00 | 509.00 | 509.00 | 493.91 | 4,700 |
| Jun 6, 2024 | 513.00 | 518.00 | 511.00 | 511.00 | 495.85 | 10,600 |
| Jun 5, 2024 | 515.00 | 516.00 | 511.00 | 511.00 | 495.85 | 9,400 |
| Jun 4, 2024 | 512.00 | 517.00 | 512.00 | 514.00 | 498.76 | 11,500 |
| Jun 3, 2024 | 521.00 | 521.00 | 515.00 | 515.00 | 499.73 | 18,600 |
| May 31, 2024 | 506.00 | 517.00 | 506.00 | 516.00 | 500.70 | 11,500 |
| May 30, 2024 | 508.00 | 513.00 | 501.00 | 508.00 | 492.94 | 32,200 |
| May 29, 2024 | 519.00 | 520.00 | 509.00 | 511.00 | 495.85 | 25,000 |
| May 28, 2024 | 518.00 | 521.00 | 518.00 | 519.00 | 503.61 | 5,900 |
| May 27, 2024 | 522.00 | 524.00 | 517.00 | 518.00 | 502.64 | 8,900 |
| May 24, 2024 | 515.00 | 518.00 | 512.00 | 516.00 | 500.70 | 17,600 |
| May 23, 2024 | 520.00 | 521.00 | 516.00 | 516.00 | 500.70 | 26,600 |
| May 22, 2024 | 526.00 | 530.00 | 520.00 | 520.00 | 504.58 | 21,000 |
| May 21, 2024 | 533.00 | 534.00 | 526.00 | 526.00 | 510.41 | 25,200 |
| May 20, 2024 | 529.00 | 537.00 | 529.00 | 533.00 | 517.20 | 29,700 |
| May 17, 2024 | 530.00 | 535.00 | 519.00 | 529.00 | 513.32 | 48,200 |
| May 16, 2024 | 560.00 | 560.00 | 526.00 | 529.00 | 513.32 | 118,400 |
| May 15, 2024 | 561.00 | 565.00 | 560.00 | 564.00 | 547.28 | 42,300 |
Related Tickers
2809.T Kewpie Corporation
3,226.00
+1.03%
2204.T Nakamuraya Co., Ltd.
3,155.00
+0.16%
2002.T Nisshin Seifun Group Inc.
1,812.50
+0.69%
2220.T Kameda Seika Co.,Ltd.
3,825.00
-0.13%
4526.T Riken Vitamin Co., Ltd.
2,561.00
+1.11%
300999.SZ Yihai Kerry Arawana Holdings Co., Ltd
31.52
-0.25%
2871.T Nichirei Corporation
1,802.50
-0.03%
2282.T NH Foods Ltd.
5,161.00
-0.37%
600298.SS ANGEL YEAST
36.78
+0.85%
1332.T Nissui Corporation
835.40
-0.90%