Tokyo - Delayed Quote JPY
Marudai Food Co., Ltd. (2288.T)
1,820.00
-5.00
(-0.27%)
As of 3:12:52 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 1,809.00 | 1,822.00 | 1,807.00 | 1,820.00 | 1,820.00 | 21,000 |
| May 30, 2025 | 1,813.00 | 1,832.00 | 1,807.00 | 1,825.00 | 1,825.00 | 27,200 |
| May 29, 2025 | 1,820.00 | 1,826.00 | 1,814.00 | 1,817.00 | 1,817.00 | 27,600 |
| May 28, 2025 | 1,832.00 | 1,835.00 | 1,812.00 | 1,820.00 | 1,820.00 | 30,200 |
| May 27, 2025 | 1,816.00 | 1,835.00 | 1,815.00 | 1,819.00 | 1,819.00 | 24,100 |
| May 26, 2025 | 1,805.00 | 1,829.00 | 1,805.00 | 1,822.00 | 1,822.00 | 30,400 |
| May 23, 2025 | 1,800.00 | 1,813.00 | 1,782.00 | 1,805.00 | 1,805.00 | 56,000 |
| May 22, 2025 | 1,808.00 | 1,828.00 | 1,799.00 | 1,799.00 | 1,799.00 | 21,900 |
| May 21, 2025 | 1,817.00 | 1,833.00 | 1,814.00 | 1,827.00 | 1,827.00 | 27,700 |
| May 20, 2025 | 1,836.00 | 1,852.00 | 1,809.00 | 1,825.00 | 1,825.00 | 51,900 |
| May 19, 2025 | 1,858.00 | 1,867.00 | 1,836.00 | 1,842.00 | 1,842.00 | 37,100 |
| May 16, 2025 | 1,835.00 | 1,862.00 | 1,825.00 | 1,846.00 | 1,846.00 | 51,600 |
| May 15, 2025 | 1,822.00 | 1,833.00 | 1,782.00 | 1,833.00 | 1,833.00 | 56,800 |
| May 14, 2025 | 1,783.00 | 1,870.00 | 1,741.00 | 1,827.00 | 1,827.00 | 145,800 |
| May 13, 2025 | 1,799.00 | 1,799.00 | 1,779.00 | 1,783.00 | 1,783.00 | 25,100 |
| May 12, 2025 | 1,785.00 | 1,794.00 | 1,775.00 | 1,794.00 | 1,794.00 | 43,400 |
| May 9, 2025 | 1,784.00 | 1,793.00 | 1,773.00 | 1,773.00 | 1,773.00 | 35,600 |
| May 8, 2025 | 1,801.00 | 1,801.00 | 1,769.00 | 1,784.00 | 1,784.00 | 34,200 |
| May 7, 2025 | 1,814.00 | 1,814.00 | 1,797.00 | 1,798.00 | 1,798.00 | 45,600 |
| May 2, 2025 | 1,829.00 | 1,829.00 | 1,780.00 | 1,812.00 | 1,812.00 | 44,900 |
| May 1, 2025 | 1,846.00 | 1,848.00 | 1,821.00 | 1,829.00 | 1,829.00 | 27,300 |
| Apr 30, 2025 | 1,883.00 | 1,895.00 | 1,844.00 | 1,860.00 | 1,860.00 | 63,300 |
| Apr 28, 2025 | 1,822.00 | 1,860.00 | 1,822.00 | 1,860.00 | 1,860.00 | 43,900 |
| Apr 25, 2025 | 1,845.00 | 1,848.00 | 1,821.00 | 1,832.00 | 1,832.00 | 36,200 |
| Apr 24, 2025 | 1,882.00 | 1,882.00 | 1,836.00 | 1,845.00 | 1,845.00 | 41,900 |
| Apr 23, 2025 | 1,883.00 | 1,891.00 | 1,875.00 | 1,887.00 | 1,887.00 | 53,400 |
| Apr 22, 2025 | 1,875.00 | 1,885.00 | 1,862.00 | 1,883.00 | 1,883.00 | 49,700 |
| Apr 21, 2025 | 1,847.00 | 1,879.00 | 1,844.00 | 1,875.00 | 1,875.00 | 64,500 |
| Apr 18, 2025 | 1,805.00 | 1,829.00 | 1,797.00 | 1,829.00 | 1,829.00 | 45,900 |
| Apr 17, 2025 | 1,798.00 | 1,807.00 | 1,790.00 | 1,800.00 | 1,800.00 | 30,700 |
| Apr 16, 2025 | 1,780.00 | 1,798.00 | 1,765.00 | 1,798.00 | 1,798.00 | 31,900 |
| Apr 15, 2025 | 1,764.00 | 1,780.00 | 1,762.00 | 1,762.00 | 1,762.00 | 21,300 |
| Apr 14, 2025 | 1,775.00 | 1,791.00 | 1,769.00 | 1,773.00 | 1,773.00 | 40,900 |
| Apr 11, 2025 | 1,748.00 | 1,774.00 | 1,721.00 | 1,770.00 | 1,770.00 | 38,600 |
| Apr 10, 2025 | 1,767.00 | 1,769.00 | 1,726.00 | 1,765.00 | 1,765.00 | 53,200 |
| Apr 9, 2025 | 1,681.00 | 1,712.00 | 1,665.00 | 1,702.00 | 1,702.00 | 54,200 |
| Apr 8, 2025 | 1,641.00 | 1,697.00 | 1,636.00 | 1,688.00 | 1,688.00 | 43,600 |
| Apr 7, 2025 | 1,577.00 | 1,632.00 | 1,554.00 | 1,601.00 | 1,601.00 | 79,500 |
| Apr 4, 2025 | 1,658.00 | 1,676.00 | 1,647.00 | 1,664.00 | 1,664.00 | 50,000 |
| Apr 3, 2025 | 1,670.00 | 1,699.00 | 1,666.00 | 1,698.00 | 1,698.00 | 40,300 |
| Apr 2, 2025 | 1,722.00 | 1,722.00 | 1,695.00 | 1,699.00 | 1,699.00 | 27,600 |
| Apr 1, 2025 | 1,717.00 | 1,745.00 | 1,709.00 | 1,709.00 | 1,709.00 | 37,200 |
| Mar 31, 2025 | 1,729.00 | 1,730.00 | 1,692.00 | 1,700.00 | 1,700.00 | 41,900 |
| Mar 28, 2025 | 1,721.00 | 1,754.00 | 1,715.00 | 1,736.00 | 1,736.00 | 46,700 |
| Mar 27, 2025 | 1,749.00 | 1,770.00 | 1,748.00 | 1,770.00 | 1,770.00 | 49,300 |
| Mar 26, 2025 | 1,748.00 | 1,758.00 | 1,745.00 | 1,758.00 | 1,758.00 | 46,400 |
| Mar 25, 2025 | 1,745.00 | 1,748.00 | 1,731.00 | 1,748.00 | 1,748.00 | 34,300 |
| Mar 24, 2025 | 1,740.00 | 1,740.00 | 1,718.00 | 1,725.00 | 1,725.00 | 27,200 |
| Mar 21, 2025 | 1,727.00 | 1,739.00 | 1,722.00 | 1,739.00 | 1,739.00 | 33,900 |
| Mar 19, 2025 | 1,713.00 | 1,727.00 | 1,713.00 | 1,721.00 | 1,721.00 | 19,600 |
| Mar 18, 2025 | 1,709.00 | 1,720.00 | 1,708.00 | 1,715.00 | 1,715.00 | 27,000 |
| Mar 17, 2025 | 1,700.00 | 1,713.00 | 1,694.00 | 1,709.00 | 1,709.00 | 22,000 |
| Mar 14, 2025 | 1,683.00 | 1,699.00 | 1,682.00 | 1,694.00 | 1,694.00 | 45,200 |
| Mar 13, 2025 | 1,702.00 | 1,709.00 | 1,689.00 | 1,697.00 | 1,697.00 | 23,800 |
| Mar 12, 2025 | 1,693.00 | 1,709.00 | 1,691.00 | 1,703.00 | 1,703.00 | 19,300 |
| Mar 11, 2025 | 1,699.00 | 1,699.00 | 1,679.00 | 1,683.00 | 1,683.00 | 26,200 |
| Mar 10, 2025 | 1,720.00 | 1,720.00 | 1,700.00 | 1,705.00 | 1,705.00 | 23,200 |
| Mar 7, 2025 | 1,705.00 | 1,724.00 | 1,701.00 | 1,717.00 | 1,717.00 | 30,700 |
| Mar 6, 2025 | 1,703.00 | 1,717.00 | 1,703.00 | 1,717.00 | 1,717.00 | 40,700 |
| Mar 5, 2025 | 1,688.00 | 1,703.00 | 1,671.00 | 1,700.00 | 1,700.00 | 39,300 |
| Mar 4, 2025 | 1,692.00 | 1,701.00 | 1,677.00 | 1,693.00 | 1,693.00 | 34,100 |
| Mar 3, 2025 | 1,660.00 | 1,689.00 | 1,651.00 | 1,689.00 | 1,689.00 | 36,900 |
| Feb 28, 2025 | 1,662.00 | 1,669.00 | 1,646.00 | 1,646.00 | 1,646.00 | 43,200 |
| Feb 27, 2025 | 1,642.00 | 1,662.00 | 1,640.00 | 1,662.00 | 1,662.00 | 18,000 |
| Feb 26, 2025 | 1,653.00 | 1,665.00 | 1,642.00 | 1,643.00 | 1,643.00 | 24,600 |
| Feb 25, 2025 | 1,650.00 | 1,654.00 | 1,640.00 | 1,652.00 | 1,652.00 | 18,800 |
| Feb 21, 2025 | 1,650.00 | 1,658.00 | 1,638.00 | 1,652.00 | 1,652.00 | 22,000 |
| Feb 20, 2025 | 1,672.00 | 1,672.00 | 1,650.00 | 1,650.00 | 1,650.00 | 24,100 |
| Feb 19, 2025 | 1,671.00 | 1,677.00 | 1,664.00 | 1,665.00 | 1,665.00 | 18,500 |
| Feb 18, 2025 | 1,675.00 | 1,676.00 | 1,666.00 | 1,671.00 | 1,671.00 | 16,700 |
| Feb 17, 2025 | 1,678.00 | 1,693.00 | 1,678.00 | 1,680.00 | 1,680.00 | 13,200 |
| Feb 14, 2025 | 1,697.00 | 1,697.00 | 1,675.00 | 1,680.00 | 1,680.00 | 14,400 |
| Feb 13, 2025 | 1,670.00 | 1,692.00 | 1,670.00 | 1,692.00 | 1,692.00 | 26,900 |
| Feb 12, 2025 | 1,680.00 | 1,680.00 | 1,666.00 | 1,670.00 | 1,670.00 | 22,200 |
| Feb 10, 2025 | 1,664.00 | 1,675.00 | 1,658.00 | 1,671.00 | 1,671.00 | 32,500 |
| Feb 7, 2025 | 1,710.00 | 1,717.00 | 1,658.00 | 1,664.00 | 1,664.00 | 171,400 |
| Feb 6, 2025 | 1,640.00 | 1,656.00 | 1,631.00 | 1,652.00 | 1,652.00 | 55,600 |
| Feb 5, 2025 | 1,610.00 | 1,622.00 | 1,603.00 | 1,608.00 | 1,608.00 | 48,700 |
| Feb 4, 2025 | 1,645.00 | 1,646.00 | 1,600.00 | 1,600.00 | 1,600.00 | 71,000 |
| Feb 3, 2025 | 1,650.00 | 1,655.00 | 1,627.00 | 1,636.00 | 1,636.00 | 57,500 |
| Jan 31, 2025 | 1,657.00 | 1,659.00 | 1,640.00 | 1,659.00 | 1,659.00 | 31,900 |
| Jan 30, 2025 | 1,660.00 | 1,664.00 | 1,652.00 | 1,661.00 | 1,661.00 | 21,500 |
| Jan 29, 2025 | 1,645.00 | 1,662.00 | 1,645.00 | 1,662.00 | 1,662.00 | 28,200 |
| Jan 28, 2025 | 1,635.00 | 1,649.00 | 1,634.00 | 1,642.00 | 1,642.00 | 34,200 |
| Jan 27, 2025 | 1,639.00 | 1,649.00 | 1,636.00 | 1,646.00 | 1,646.00 | 42,400 |
| Jan 24, 2025 | 1,625.00 | 1,631.00 | 1,618.00 | 1,625.00 | 1,625.00 | 26,900 |
| Jan 23, 2025 | 1,636.00 | 1,636.00 | 1,622.00 | 1,623.00 | 1,623.00 | 26,300 |
| Jan 22, 2025 | 1,644.00 | 1,646.00 | 1,630.00 | 1,635.00 | 1,635.00 | 22,300 |
| Jan 21, 2025 | 1,643.00 | 1,648.00 | 1,632.00 | 1,638.00 | 1,638.00 | 20,000 |
| Jan 20, 2025 | 1,648.00 | 1,651.00 | 1,640.00 | 1,643.00 | 1,643.00 | 31,700 |
| Jan 17, 2025 | 1,645.00 | 1,653.00 | 1,640.00 | 1,648.00 | 1,648.00 | 31,400 |
| Jan 16, 2025 | 1,655.00 | 1,661.00 | 1,643.00 | 1,647.00 | 1,647.00 | 41,500 |
| Jan 15, 2025 | 1,640.00 | 1,656.00 | 1,640.00 | 1,650.00 | 1,650.00 | 31,400 |
| Jan 14, 2025 | 1,648.00 | 1,648.00 | 1,631.00 | 1,639.00 | 1,639.00 | 23,800 |
| Jan 10, 2025 | 1,631.00 | 1,670.00 | 1,627.00 | 1,648.00 | 1,648.00 | 44,000 |
| Jan 9, 2025 | 1,638.00 | 1,638.00 | 1,626.00 | 1,626.00 | 1,626.00 | 25,700 |
| Jan 8, 2025 | 1,652.00 | 1,655.00 | 1,639.00 | 1,639.00 | 1,639.00 | 26,500 |
| Jan 7, 2025 | 1,679.00 | 1,679.00 | 1,654.00 | 1,654.00 | 1,654.00 | 27,000 |
| Jan 6, 2025 | 1,665.00 | 1,679.00 | 1,660.00 | 1,672.00 | 1,672.00 | 33,500 |
| Dec 30, 2024 | 1,660.00 | 1,671.00 | 1,658.00 | 1,663.00 | 1,663.00 | 29,500 |
| Dec 27, 2024 | 1,666.00 | 1,677.00 | 1,651.00 | 1,675.00 | 1,675.00 | 41,000 |
| Dec 26, 2024 | 1,642.00 | 1,659.00 | 1,639.00 | 1,659.00 | 1,659.00 | 52,400 |
| Dec 25, 2024 | 1,654.00 | 1,655.00 | 1,638.00 | 1,651.00 | 1,651.00 | 36,000 |
| Dec 24, 2024 | 1,662.00 | 1,665.00 | 1,656.00 | 1,660.00 | 1,660.00 | 10,700 |
| Dec 23, 2024 | 1,660.00 | 1,667.00 | 1,651.00 | 1,663.00 | 1,663.00 | 15,700 |
| Dec 20, 2024 | 1,689.00 | 1,689.00 | 1,663.00 | 1,663.00 | 1,663.00 | 22,200 |
| Dec 19, 2024 | 1,661.00 | 1,680.00 | 1,657.00 | 1,671.00 | 1,671.00 | 16,500 |
| Dec 18, 2024 | 1,686.00 | 1,692.00 | 1,674.00 | 1,676.00 | 1,676.00 | 21,100 |
| Dec 17, 2024 | 1,678.00 | 1,689.00 | 1,678.00 | 1,689.00 | 1,689.00 | 17,400 |
| Dec 16, 2024 | 1,683.00 | 1,683.00 | 1,671.00 | 1,678.00 | 1,678.00 | 19,700 |
| Dec 13, 2024 | 1,679.00 | 1,683.00 | 1,665.00 | 1,674.00 | 1,674.00 | 44,200 |
| Dec 12, 2024 | 1,717.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | 28,100 |
| Dec 11, 2024 | 1,711.00 | 1,719.00 | 1,707.00 | 1,714.00 | 1,714.00 | 26,000 |
| Dec 10, 2024 | 1,728.00 | 1,728.00 | 1,705.00 | 1,707.00 | 1,707.00 | 22,800 |
| Dec 9, 2024 | 1,726.00 | 1,729.00 | 1,721.00 | 1,723.00 | 1,723.00 | 16,400 |
| Dec 6, 2024 | 1,728.00 | 1,731.00 | 1,718.00 | 1,725.00 | 1,725.00 | 20,400 |
| Dec 5, 2024 | 1,707.00 | 1,729.00 | 1,700.00 | 1,728.00 | 1,728.00 | 30,400 |
| Dec 4, 2024 | 1,714.00 | 1,720.00 | 1,696.00 | 1,700.00 | 1,700.00 | 23,700 |
| Dec 3, 2024 | 1,707.00 | 1,729.00 | 1,707.00 | 1,719.00 | 1,719.00 | 28,200 |
| Dec 2, 2024 | 1,700.00 | 1,713.00 | 1,699.00 | 1,707.00 | 1,707.00 | 19,500 |
| Nov 29, 2024 | 1,707.00 | 1,726.00 | 1,707.00 | 1,707.00 | 1,707.00 | 26,900 |
| Nov 28, 2024 | 1,687.00 | 1,706.00 | 1,687.00 | 1,695.00 | 1,695.00 | 22,100 |
| Nov 27, 2024 | 1,717.00 | 1,717.00 | 1,689.00 | 1,698.00 | 1,698.00 | 31,400 |
| Nov 26, 2024 | 1,730.00 | 1,737.00 | 1,720.00 | 1,723.00 | 1,723.00 | 23,400 |
| Nov 25, 2024 | 1,758.00 | 1,766.00 | 1,730.00 | 1,730.00 | 1,730.00 | 25,300 |
| Nov 22, 2024 | 1,740.00 | 1,760.00 | 1,739.00 | 1,758.00 | 1,758.00 | 23,600 |
| Nov 21, 2024 | 1,751.00 | 1,756.00 | 1,740.00 | 1,740.00 | 1,740.00 | 14,000 |
| Nov 20, 2024 | 1,768.00 | 1,768.00 | 1,748.00 | 1,748.00 | 1,748.00 | 22,600 |
| Nov 19, 2024 | 1,745.00 | 1,767.00 | 1,745.00 | 1,767.00 | 1,767.00 | 31,000 |
| Nov 18, 2024 | 1,726.00 | 1,745.00 | 1,726.00 | 1,745.00 | 1,745.00 | 41,700 |
| Nov 15, 2024 | 1,729.00 | 1,730.00 | 1,712.00 | 1,712.00 | 1,712.00 | 29,900 |
| Nov 14, 2024 | 1,733.00 | 1,741.00 | 1,726.00 | 1,731.00 | 1,731.00 | 24,200 |
| Nov 13, 2024 | 1,735.00 | 1,745.00 | 1,730.00 | 1,742.00 | 1,742.00 | 27,900 |
| Nov 12, 2024 | 1,745.00 | 1,759.00 | 1,733.00 | 1,735.00 | 1,735.00 | 40,000 |
| Nov 11, 2024 | 1,689.00 | 1,749.00 | 1,685.00 | 1,744.00 | 1,744.00 | 99,900 |
| Nov 8, 2024 | 1,675.00 | 1,686.00 | 1,651.00 | 1,666.00 | 1,666.00 | 44,800 |
| Nov 7, 2024 | 1,655.00 | 1,675.00 | 1,655.00 | 1,656.00 | 1,656.00 | 38,000 |
| Nov 6, 2024 | 1,683.00 | 1,687.00 | 1,653.00 | 1,653.00 | 1,653.00 | 32,600 |
| Nov 5, 2024 | 1,697.00 | 1,697.00 | 1,660.00 | 1,668.00 | 1,668.00 | 35,900 |
| Nov 1, 2024 | 1,662.00 | 1,677.00 | 1,662.00 | 1,667.00 | 1,667.00 | 29,200 |
| Oct 31, 2024 | 1,674.00 | 1,688.00 | 1,662.00 | 1,682.00 | 1,682.00 | 23,100 |
| Oct 30, 2024 | 1,684.00 | 1,700.00 | 1,671.00 | 1,674.00 | 1,674.00 | 83,700 |
| Oct 29, 2024 | 1,734.00 | 1,740.00 | 1,686.00 | 1,697.00 | 1,697.00 | 124,800 |
| Oct 28, 2024 | 1,626.00 | 1,649.00 | 1,625.00 | 1,645.00 | 1,645.00 | 32,100 |
| Oct 25, 2024 | 1,658.00 | 1,658.00 | 1,621.00 | 1,628.00 | 1,628.00 | 40,000 |
| Oct 24, 2024 | 1,638.00 | 1,652.00 | 1,620.00 | 1,644.00 | 1,644.00 | 48,800 |
| Oct 23, 2024 | 1,669.00 | 1,678.00 | 1,643.00 | 1,643.00 | 1,643.00 | 40,900 |
| Oct 22, 2024 | 1,687.00 | 1,687.00 | 1,661.00 | 1,666.00 | 1,666.00 | 36,100 |
| Oct 21, 2024 | 1,714.00 | 1,714.00 | 1,687.00 | 1,687.00 | 1,687.00 | 41,900 |
| Oct 18, 2024 | 1,729.00 | 1,731.00 | 1,715.00 | 1,715.00 | 1,715.00 | 26,700 |
| Oct 17, 2024 | 1,745.00 | 1,745.00 | 1,725.00 | 1,729.00 | 1,729.00 | 27,300 |
| Oct 16, 2024 | 1,763.00 | 1,780.00 | 1,743.00 | 1,743.00 | 1,743.00 | 48,300 |
| Oct 15, 2024 | 1,760.00 | 1,766.00 | 1,737.00 | 1,758.00 | 1,758.00 | 50,700 |
| Oct 11, 2024 | 1,768.00 | 1,769.00 | 1,744.00 | 1,744.00 | 1,744.00 | 35,700 |
| Oct 10, 2024 | 1,774.00 | 1,774.00 | 1,753.00 | 1,762.00 | 1,762.00 | 29,100 |
| Oct 9, 2024 | 1,757.00 | 1,777.00 | 1,755.00 | 1,768.00 | 1,768.00 | 43,000 |
| Oct 8, 2024 | 1,762.00 | 1,763.00 | 1,743.00 | 1,746.00 | 1,746.00 | 45,600 |
| Oct 7, 2024 | 1,783.00 | 1,785.00 | 1,765.00 | 1,773.00 | 1,773.00 | 59,600 |
| Oct 4, 2024 | 1,782.00 | 1,786.00 | 1,762.00 | 1,762.00 | 1,762.00 | 59,900 |
| Oct 3, 2024 | 1,820.00 | 1,823.00 | 1,777.00 | 1,791.00 | 1,791.00 | 65,100 |
| Oct 2, 2024 | 1,810.00 | 1,833.00 | 1,793.00 | 1,803.00 | 1,803.00 | 76,300 |
| Oct 1, 2024 | 1,812.00 | 1,829.00 | 1,794.00 | 1,810.00 | 1,810.00 | 77,300 |
| Sep 30, 2024 | 1,843.00 | 1,850.00 | 1,814.00 | 1,818.00 | 1,818.00 | 91,700 |
| Sep 27, 2024 | 1,857.00 | 1,916.00 | 1,848.00 | 1,876.00 | 1,876.00 | 347,700 |
| Sep 26, 2024 | 1,844.00 | 1,862.00 | 1,820.00 | 1,858.00 | 1,858.00 | 601,600 |
| Sep 25, 2024 | 1,871.00 | 1,882.00 | 1,864.00 | 1,878.00 | 1,878.00 | 119,000 |
| Sep 24, 2024 | 1,892.00 | 1,894.00 | 1,857.00 | 1,865.00 | 1,865.00 | 225,200 |
| Sep 20, 2024 | 1,817.00 | 1,948.00 | 1,816.00 | 1,908.00 | 1,908.00 | 448,600 |
| Sep 19, 2024 | 1,790.00 | 1,807.00 | 1,780.00 | 1,795.00 | 1,795.00 | 265,700 |
| Sep 18, 2024 | 1,780.00 | 1,811.00 | 1,778.00 | 1,801.00 | 1,801.00 | 144,300 |
| Sep 17, 2024 | 1,773.00 | 1,793.00 | 1,763.00 | 1,782.00 | 1,782.00 | 184,900 |
| Sep 13, 2024 | 1,737.00 | 1,767.00 | 1,730.00 | 1,760.00 | 1,760.00 | 106,300 |
| Sep 12, 2024 | 1,752.00 | 1,759.00 | 1,736.00 | 1,741.00 | 1,741.00 | 79,500 |
| Sep 11, 2024 | 1,725.00 | 1,761.00 | 1,712.00 | 1,742.00 | 1,742.00 | 102,200 |
| Sep 10, 2024 | 1,736.00 | 1,746.00 | 1,726.00 | 1,726.00 | 1,726.00 | 116,100 |
| Sep 9, 2024 | 1,704.00 | 1,741.00 | 1,701.00 | 1,736.00 | 1,736.00 | 89,300 |
| Sep 6, 2024 | 1,735.00 | 1,743.00 | 1,722.00 | 1,723.00 | 1,723.00 | 143,500 |
| Sep 5, 2024 | 1,750.00 | 1,755.00 | 1,729.00 | 1,732.00 | 1,732.00 | 155,300 |
| Sep 4, 2024 | 1,767.00 | 1,780.00 | 1,744.00 | 1,744.00 | 1,744.00 | 154,100 |
| Sep 3, 2024 | 1,770.00 | 1,782.00 | 1,768.00 | 1,782.00 | 1,782.00 | 88,500 |
| Sep 2, 2024 | 1,780.00 | 1,783.00 | 1,759.00 | 1,771.00 | 1,771.00 | 142,900 |
| Aug 30, 2024 | 1,779.00 | 1,795.00 | 1,770.00 | 1,779.00 | 1,779.00 | 112,900 |
| Aug 29, 2024 | 1,795.00 | 1,796.00 | 1,770.00 | 1,772.00 | 1,772.00 | 94,500 |
| Aug 28, 2024 | 1,807.00 | 1,811.00 | 1,790.00 | 1,800.00 | 1,800.00 | 39,400 |
| Aug 27, 2024 | 1,810.00 | 1,811.00 | 1,796.00 | 1,807.00 | 1,807.00 | 42,700 |
| Aug 26, 2024 | 1,780.00 | 1,809.00 | 1,772.00 | 1,800.00 | 1,800.00 | 69,600 |
| Aug 23, 2024 | 1,750.00 | 1,779.00 | 1,750.00 | 1,778.00 | 1,778.00 | 56,400 |
| Aug 22, 2024 | 1,740.00 | 1,748.00 | 1,735.00 | 1,746.00 | 1,746.00 | 21,300 |
| Aug 21, 2024 | 1,719.00 | 1,737.00 | 1,716.00 | 1,735.00 | 1,735.00 | 18,800 |
| Aug 20, 2024 | 1,705.00 | 1,730.00 | 1,704.00 | 1,729.00 | 1,729.00 | 46,600 |
| Aug 19, 2024 | 1,708.00 | 1,708.00 | 1,690.00 | 1,692.00 | 1,692.00 | 40,000 |
| Aug 16, 2024 | 1,699.00 | 1,710.00 | 1,686.00 | 1,710.00 | 1,710.00 | 24,200 |
| Aug 15, 2024 | 1,708.00 | 1,710.00 | 1,668.00 | 1,683.00 | 1,683.00 | 32,500 |
| Aug 14, 2024 | 1,683.00 | 1,707.00 | 1,683.00 | 1,703.00 | 1,703.00 | 24,000 |
| Aug 13, 2024 | 1,678.00 | 1,685.00 | 1,670.00 | 1,676.00 | 1,676.00 | 22,000 |
| Aug 9, 2024 | 1,672.00 | 1,678.00 | 1,646.00 | 1,662.00 | 1,662.00 | 35,900 |
| Aug 8, 2024 | 1,626.00 | 1,671.00 | 1,620.00 | 1,644.00 | 1,644.00 | 44,500 |
| Aug 7, 2024 | 1,639.00 | 1,673.00 | 1,614.00 | 1,646.00 | 1,646.00 | 45,000 |
| Aug 6, 2024 | 1,623.00 | 1,649.00 | 1,597.00 | 1,622.00 | 1,622.00 | 57,500 |
| Aug 5, 2024 | 1,622.00 | 1,631.00 | 1,522.00 | 1,546.00 | 1,546.00 | 100,500 |
| Aug 2, 2024 | 1,683.00 | 1,686.00 | 1,660.00 | 1,662.00 | 1,662.00 | 59,700 |
| Aug 1, 2024 | 1,743.00 | 1,743.00 | 1,708.00 | 1,710.00 | 1,710.00 | 47,200 |
| Jul 31, 2024 | 1,712.00 | 1,759.00 | 1,712.00 | 1,759.00 | 1,759.00 | 49,000 |
| Jul 30, 2024 | 1,725.00 | 1,725.00 | 1,704.00 | 1,716.00 | 1,716.00 | 40,900 |
| Jul 29, 2024 | 1,710.00 | 1,725.00 | 1,699.00 | 1,725.00 | 1,725.00 | 37,700 |
| Jul 26, 2024 | 1,703.00 | 1,710.00 | 1,698.00 | 1,698.00 | 1,698.00 | 20,100 |
| Jul 25, 2024 | 1,694.00 | 1,719.00 | 1,687.00 | 1,702.00 | 1,702.00 | 32,800 |
| Jul 24, 2024 | 1,715.00 | 1,725.00 | 1,695.00 | 1,699.00 | 1,699.00 | 33,800 |
| Jul 23, 2024 | 1,714.00 | 1,715.00 | 1,705.00 | 1,715.00 | 1,715.00 | 17,500 |
| Jul 22, 2024 | 1,705.00 | 1,716.00 | 1,700.00 | 1,701.00 | 1,701.00 | 53,400 |
| Jul 19, 2024 | 1,700.00 | 1,705.00 | 1,688.00 | 1,701.00 | 1,701.00 | 23,900 |
| Jul 18, 2024 | 1,691.00 | 1,713.00 | 1,689.00 | 1,700.00 | 1,700.00 | 26,300 |
| Jul 17, 2024 | 1,688.00 | 1,691.00 | 1,684.00 | 1,691.00 | 1,691.00 | 13,900 |
| Jul 16, 2024 | 1,688.00 | 1,691.00 | 1,676.00 | 1,676.00 | 1,676.00 | 23,100 |
| Jul 12, 2024 | 1,672.00 | 1,686.00 | 1,672.00 | 1,686.00 | 1,686.00 | 20,100 |
| Jul 11, 2024 | 1,674.00 | 1,688.00 | 1,672.00 | 1,672.00 | 1,672.00 | 21,700 |
| Jul 10, 2024 | 1,683.00 | 1,683.00 | 1,671.00 | 1,674.00 | 1,674.00 | 26,400 |
| Jul 9, 2024 | 1,668.00 | 1,685.00 | 1,663.00 | 1,680.00 | 1,680.00 | 22,200 |
| Jul 8, 2024 | 1,663.00 | 1,669.00 | 1,657.00 | 1,664.00 | 1,664.00 | 31,900 |
| Jul 5, 2024 | 1,690.00 | 1,691.00 | 1,664.00 | 1,668.00 | 1,668.00 | 44,400 |
| Jul 4, 2024 | 1,690.00 | 1,698.00 | 1,688.00 | 1,698.00 | 1,698.00 | 19,500 |
| Jul 3, 2024 | 1,700.00 | 1,706.00 | 1,687.00 | 1,693.00 | 1,693.00 | 22,000 |
| Jul 2, 2024 | 1,710.00 | 1,715.00 | 1,696.00 | 1,700.00 | 1,700.00 | 33,500 |
| Jul 1, 2024 | 1,731.00 | 1,736.00 | 1,707.00 | 1,709.00 | 1,709.00 | 27,900 |
| Jun 28, 2024 | 1,758.00 | 1,758.00 | 1,728.00 | 1,735.00 | 1,735.00 | 23,500 |
| Jun 27, 2024 | 1,730.00 | 1,759.00 | 1,728.00 | 1,759.00 | 1,759.00 | 61,800 |
| Jun 26, 2024 | 1,735.00 | 1,738.00 | 1,729.00 | 1,734.00 | 1,734.00 | 33,800 |
| Jun 25, 2024 | 1,710.00 | 1,735.00 | 1,709.00 | 1,735.00 | 1,735.00 | 60,600 |
| Jun 24, 2024 | 1,685.00 | 1,708.00 | 1,684.00 | 1,707.00 | 1,707.00 | 32,800 |
| Jun 21, 2024 | 1,700.00 | 1,702.00 | 1,667.00 | 1,680.00 | 1,680.00 | 67,100 |
| Jun 20, 2024 | 1,705.00 | 1,705.00 | 1,681.00 | 1,689.00 | 1,689.00 | 25,100 |
| Jun 19, 2024 | 1,691.00 | 1,702.00 | 1,691.00 | 1,702.00 | 1,702.00 | 23,800 |
| Jun 18, 2024 | 1,690.00 | 1,699.00 | 1,679.00 | 1,689.00 | 1,689.00 | 24,300 |
| Jun 17, 2024 | 1,690.00 | 1,690.00 | 1,670.00 | 1,680.00 | 1,680.00 | 27,600 |
| Jun 14, 2024 | 1,675.00 | 1,708.00 | 1,665.00 | 1,701.00 | 1,701.00 | 45,600 |
| Jun 13, 2024 | 1,675.00 | 1,675.00 | 1,664.00 | 1,669.00 | 1,669.00 | 24,800 |
| Jun 12, 2024 | 1,679.00 | 1,680.00 | 1,670.00 | 1,674.00 | 1,674.00 | 18,600 |
| Jun 11, 2024 | 1,709.00 | 1,709.00 | 1,672.00 | 1,672.00 | 1,672.00 | 32,100 |
| Jun 10, 2024 | 1,693.00 | 1,717.00 | 1,693.00 | 1,710.00 | 1,710.00 | 41,900 |
| Jun 7, 2024 | 1,694.00 | 1,696.00 | 1,680.00 | 1,696.00 | 1,696.00 | 21,100 |
| Jun 6, 2024 | 1,695.00 | 1,697.00 | 1,687.00 | 1,691.00 | 1,691.00 | 17,600 |
| Jun 5, 2024 | 1,691.00 | 1,695.00 | 1,684.00 | 1,695.00 | 1,695.00 | 24,500 |
| Jun 4, 2024 | 1,676.00 | 1,692.00 | 1,674.00 | 1,691.00 | 1,691.00 | 28,300 |
| Jun 3, 2024 | 1,680.00 | 1,689.00 | 1,679.00 | 1,684.00 | 1,684.00 | 25,600 |
Related Tickers
2009.T The Torigoe Co., Ltd.
914.00
+0.99%
TWPC-R.BK Thai Wah Public Company Limited
2.1800
0.00%
2820.T Yamami Company
4,800.00
-2.83%
MLKFOOD.BO Milkfood Limited
83.75
+1.58%
2204.T Nakamuraya Co., Ltd.
3,115.00
-0.80%
COCOCO-R.BK Thai Coconut Public Company Limited
6.05
0.00%
COCOCO.BK Thai Coconut Public Company Limited
6.05
0.00%
AZU.BE Ebro Foods SA
17.48
0.00%
CLSEL.BO CHAMAN LAL SETIA EXPORTS LTD.
340.50
-1.25%
005610.KS SPC Samlip Co., Ltd.
53,200.00
+0.76%