Tokyo - Delayed Quote JPY
Geo Holdings Corporation (2681.T)
1,639.00
-9.00
(-0.55%)
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 29, 2025 | 1,650.00 | 1,677.00 | 1,631.00 | 1,639.00 | 1,639.00 | 410,200 |
| May 28, 2025 | 1,653.00 | 1,657.00 | 1,636.00 | 1,648.00 | 1,648.00 | 246,500 |
| May 27, 2025 | 1,618.00 | 1,666.00 | 1,618.00 | 1,657.00 | 1,657.00 | 636,300 |
| May 26, 2025 | 1,572.00 | 1,618.00 | 1,572.00 | 1,610.00 | 1,610.00 | 360,000 |
| May 23, 2025 | 1,579.00 | 1,585.00 | 1,560.00 | 1,564.00 | 1,564.00 | 197,500 |
| May 22, 2025 | 1,567.00 | 1,581.00 | 1,551.00 | 1,565.00 | 1,565.00 | 336,200 |
| May 21, 2025 | 1,611.00 | 1,629.00 | 1,582.00 | 1,582.00 | 1,582.00 | 464,800 |
| May 20, 2025 | 1,622.00 | 1,631.00 | 1,597.00 | 1,597.00 | 1,597.00 | 336,300 |
| May 19, 2025 | 1,621.00 | 1,626.00 | 1,600.00 | 1,617.00 | 1,617.00 | 282,800 |
| May 16, 2025 | 1,617.00 | 1,631.00 | 1,596.00 | 1,621.00 | 1,621.00 | 404,900 |
| May 15, 2025 | 1,634.00 | 1,636.00 | 1,609.00 | 1,614.00 | 1,614.00 | 570,700 |
| May 14, 2025 | 1,607.00 | 1,658.00 | 1,593.00 | 1,648.00 | 1,648.00 | 973,500 |
| May 13, 2025 | 1,632.00 | 1,635.00 | 1,590.00 | 1,607.00 | 1,607.00 | 1,246,900 |
| May 12, 2025 | 1,750.00 | 1,790.00 | 1,625.00 | 1,632.00 | 1,632.00 | 2,561,500 |
| May 9, 2025 | 1,913.00 | 1,968.00 | 1,907.00 | 1,950.00 | 1,950.00 | 462,300 |
| May 8, 2025 | 1,920.00 | 1,928.00 | 1,895.00 | 1,914.00 | 1,914.00 | 173,200 |
| May 7, 2025 | 1,891.00 | 1,928.00 | 1,888.00 | 1,920.00 | 1,920.00 | 154,700 |
| May 2, 2025 | 1,912.00 | 1,932.00 | 1,877.00 | 1,892.00 | 1,892.00 | 196,300 |
| May 1, 2025 | 1,938.00 | 1,970.00 | 1,916.00 | 1,916.00 | 1,916.00 | 201,100 |
| Apr 30, 2025 | 1,978.00 | 1,978.00 | 1,932.00 | 1,945.00 | 1,945.00 | 193,600 |
| Apr 28, 2025 | 1,959.00 | 1,983.00 | 1,945.00 | 1,978.00 | 1,978.00 | 222,600 |
| Apr 25, 2025 | 1,959.00 | 1,988.00 | 1,936.00 | 1,963.00 | 1,963.00 | 248,300 |
| Apr 24, 2025 | 1,920.00 | 1,986.00 | 1,920.00 | 1,964.00 | 1,964.00 | 347,700 |
| Apr 23, 2025 | 1,906.00 | 1,919.00 | 1,892.00 | 1,906.00 | 1,906.00 | 183,700 |
| Apr 22, 2025 | 1,884.00 | 1,923.00 | 1,877.00 | 1,910.00 | 1,910.00 | 224,500 |
| Apr 21, 2025 | 1,892.00 | 1,909.00 | 1,861.00 | 1,900.00 | 1,900.00 | 235,200 |
| Apr 18, 2025 | 1,876.00 | 1,893.00 | 1,865.00 | 1,879.00 | 1,879.00 | 157,000 |
| Apr 17, 2025 | 1,916.00 | 1,924.00 | 1,871.00 | 1,884.00 | 1,884.00 | 189,100 |
| Apr 16, 2025 | 1,925.00 | 1,972.00 | 1,912.00 | 1,916.00 | 1,916.00 | 233,300 |
| Apr 15, 2025 | 1,940.00 | 1,940.00 | 1,901.00 | 1,906.00 | 1,906.00 | 170,800 |
| Apr 14, 2025 | 1,894.00 | 1,946.00 | 1,868.00 | 1,936.00 | 1,936.00 | 237,500 |
| Apr 11, 2025 | 1,854.00 | 1,911.00 | 1,806.00 | 1,894.00 | 1,894.00 | 342,500 |
| Apr 10, 2025 | 1,905.00 | 1,918.00 | 1,862.00 | 1,913.00 | 1,913.00 | 273,300 |
| Apr 9, 2025 | 1,851.00 | 1,855.00 | 1,787.00 | 1,813.00 | 1,813.00 | 341,800 |
| Apr 8, 2025 | 1,813.00 | 1,870.00 | 1,771.00 | 1,870.00 | 1,870.00 | 280,900 |
| Apr 7, 2025 | 1,708.00 | 1,825.00 | 1,630.00 | 1,751.00 | 1,751.00 | 812,400 |
| Apr 4, 2025 | 1,883.00 | 1,919.00 | 1,775.00 | 1,828.00 | 1,828.00 | 632,700 |
| Apr 3, 2025 | 1,745.00 | 1,918.00 | 1,745.00 | 1,911.00 | 1,911.00 | 740,600 |
| Apr 2, 2025 | 1,779.00 | 1,786.00 | 1,742.00 | 1,785.00 | 1,785.00 | 217,400 |
| Apr 1, 2025 | 1,831.00 | 1,836.00 | 1,770.00 | 1,779.00 | 1,779.00 | 119,800 |
| Mar 31, 2025 | 1,832.00 | 1,837.00 | 1,807.00 | 1,814.00 | 1,814.00 | 125,000 |
| Mar 28, 2025 | 17 Dividend | |||||
| Mar 28, 2025 | 1,850.00 | 1,894.00 | 1,847.00 | 1,859.00 | 1,859.00 | 106,600 |
| Mar 27, 2025 | 1,868.00 | 1,891.00 | 1,854.00 | 1,875.00 | 1,858.00 | 101,400 |
| Mar 26, 2025 | 1,879.00 | 1,887.00 | 1,864.00 | 1,876.00 | 1,858.99 | 97,100 |
| Mar 25, 2025 | 1,886.00 | 1,895.00 | 1,867.00 | 1,880.00 | 1,862.95 | 112,800 |
| Mar 24, 2025 | 1,840.00 | 1,884.00 | 1,834.00 | 1,874.00 | 1,857.01 | 168,100 |
| Mar 21, 2025 | 1,834.00 | 1,863.00 | 1,830.00 | 1,831.00 | 1,814.40 | 174,600 |
| Mar 19, 2025 | 1,837.00 | 1,850.00 | 1,820.00 | 1,834.00 | 1,817.37 | 160,800 |
| Mar 18, 2025 | 1,810.00 | 1,835.00 | 1,810.00 | 1,835.00 | 1,818.36 | 138,700 |
| Mar 17, 2025 | 1,794.00 | 1,814.00 | 1,759.00 | 1,799.00 | 1,782.69 | 205,800 |
| Mar 14, 2025 | 1,750.00 | 1,781.00 | 1,748.00 | 1,780.00 | 1,763.86 | 95,600 |
| Mar 13, 2025 | 1,778.00 | 1,794.00 | 1,756.00 | 1,771.00 | 1,754.94 | 109,900 |
| Mar 12, 2025 | 1,729.00 | 1,785.00 | 1,727.00 | 1,772.00 | 1,755.93 | 218,700 |
| Mar 11, 2025 | 1,717.00 | 1,727.00 | 1,670.00 | 1,725.00 | 1,709.36 | 286,500 |
| Mar 10, 2025 | 1,752.00 | 1,771.00 | 1,737.00 | 1,745.00 | 1,729.18 | 166,200 |
| Mar 7, 2025 | 1,740.00 | 1,746.00 | 1,720.00 | 1,733.00 | 1,717.29 | 121,600 |
| Mar 6, 2025 | 1,781.00 | 1,786.00 | 1,753.00 | 1,764.00 | 1,748.01 | 135,500 |
| Mar 5, 2025 | 1,708.00 | 1,770.00 | 1,706.00 | 1,760.00 | 1,744.04 | 152,000 |
| Mar 4, 2025 | 1,716.00 | 1,720.00 | 1,678.00 | 1,708.00 | 1,692.51 | 121,900 |
| Mar 3, 2025 | 1,706.00 | 1,730.00 | 1,694.00 | 1,718.00 | 1,702.42 | 128,200 |
| Feb 28, 2025 | 1,711.00 | 1,728.00 | 1,673.00 | 1,692.00 | 1,676.66 | 140,600 |
| Feb 27, 2025 | 1,705.00 | 1,724.00 | 1,700.00 | 1,716.00 | 1,700.44 | 95,400 |
| Feb 26, 2025 | 1,734.00 | 1,736.00 | 1,685.00 | 1,700.00 | 1,684.59 | 122,700 |
| Feb 25, 2025 | 1,747.00 | 1,760.00 | 1,715.00 | 1,734.00 | 1,718.28 | 132,700 |
| Feb 21, 2025 | 1,735.00 | 1,756.00 | 1,734.00 | 1,752.00 | 1,736.12 | 149,200 |
| Feb 20, 2025 | 1,769.00 | 1,806.00 | 1,730.00 | 1,738.00 | 1,722.24 | 184,700 |
| Feb 19, 2025 | 1,740.00 | 1,764.00 | 1,722.00 | 1,744.00 | 1,728.19 | 142,900 |
| Feb 18, 2025 | 1,717.00 | 1,755.00 | 1,717.00 | 1,741.00 | 1,725.21 | 119,000 |
| Feb 17, 2025 | 1,777.00 | 1,777.00 | 1,710.00 | 1,711.00 | 1,695.49 | 198,000 |
| Feb 14, 2025 | 1,799.00 | 1,814.00 | 1,784.00 | 1,784.00 | 1,767.83 | 124,200 |
| Feb 13, 2025 | 1,885.00 | 1,895.00 | 1,798.00 | 1,807.00 | 1,790.62 | 241,000 |
| Feb 12, 2025 | 1,770.00 | 1,889.00 | 1,770.00 | 1,859.00 | 1,842.15 | 431,300 |
| Feb 10, 2025 | 1,838.00 | 1,863.00 | 1,762.00 | 1,773.00 | 1,756.92 | 609,800 |
| Feb 7, 2025 | 1,875.00 | 1,877.00 | 1,839.00 | 1,840.00 | 1,823.32 | 359,700 |
| Feb 6, 2025 | 1,817.00 | 1,891.00 | 1,812.00 | 1,875.00 | 1,858.00 | 346,500 |
| Feb 5, 2025 | 1,800.00 | 1,816.00 | 1,793.00 | 1,816.00 | 1,799.54 | 139,300 |
| Feb 4, 2025 | 1,817.00 | 1,833.00 | 1,790.00 | 1,796.00 | 1,779.72 | 189,900 |
| Feb 3, 2025 | 1,820.00 | 1,820.00 | 1,788.00 | 1,817.00 | 1,800.53 | 216,200 |
| Jan 31, 2025 | 1,862.00 | 1,866.00 | 1,824.00 | 1,829.00 | 1,812.42 | 263,300 |
| Jan 30, 2025 | 1,850.00 | 1,879.00 | 1,810.00 | 1,879.00 | 1,861.96 | 384,100 |
| Jan 29, 2025 | 1,785.00 | 1,798.00 | 1,760.00 | 1,779.00 | 1,762.87 | 145,000 |
| Jan 28, 2025 | 1,751.00 | 1,837.00 | 1,743.00 | 1,785.00 | 1,768.82 | 359,500 |
| Jan 27, 2025 | 1,747.00 | 1,761.00 | 1,732.00 | 1,739.00 | 1,723.23 | 158,200 |
| Jan 24, 2025 | 1,760.00 | 1,764.00 | 1,727.00 | 1,739.00 | 1,723.23 | 145,600 |
| Jan 23, 2025 | 1,776.00 | 1,776.00 | 1,746.00 | 1,759.00 | 1,743.05 | 180,000 |
| Jan 22, 2025 | 1,780.00 | 1,789.00 | 1,771.00 | 1,777.00 | 1,760.89 | 139,800 |
| Jan 21, 2025 | 1,799.00 | 1,799.00 | 1,765.00 | 1,777.00 | 1,760.89 | 177,600 |
| Jan 20, 2025 | 1,811.00 | 1,814.00 | 1,783.00 | 1,809.00 | 1,792.60 | 326,100 |
| Jan 17, 2025 | 1,732.00 | 1,814.00 | 1,702.00 | 1,811.00 | 1,794.58 | 491,700 |
| Jan 16, 2025 | 1,697.00 | 1,748.00 | 1,697.00 | 1,732.00 | 1,716.30 | 352,900 |
| Jan 15, 2025 | 1,660.00 | 1,672.00 | 1,634.00 | 1,672.00 | 1,656.84 | 216,300 |
| Jan 14, 2025 | 1,601.00 | 1,671.00 | 1,592.00 | 1,668.00 | 1,652.88 | 268,100 |
| Jan 10, 2025 | 1,596.00 | 1,609.00 | 1,592.00 | 1,606.00 | 1,591.44 | 99,600 |
| Jan 9, 2025 | 1,611.00 | 1,623.00 | 1,599.00 | 1,614.00 | 1,599.37 | 129,400 |
| Jan 8, 2025 | 1,621.00 | 1,631.00 | 1,596.00 | 1,598.00 | 1,583.51 | 158,900 |
| Jan 7, 2025 | 1,676.00 | 1,676.00 | 1,628.00 | 1,631.00 | 1,616.21 | 168,400 |
| Jan 6, 2025 | 1,667.00 | 1,688.00 | 1,652.00 | 1,661.00 | 1,645.94 | 188,600 |
| Dec 30, 2024 | 1,650.00 | 1,678.00 | 1,641.00 | 1,652.00 | 1,637.02 | 134,100 |
| Dec 27, 2024 | 1,636.00 | 1,653.00 | 1,635.00 | 1,643.00 | 1,628.10 | 131,000 |
| Dec 26, 2024 | 1,590.00 | 1,630.00 | 1,590.00 | 1,624.00 | 1,609.28 | 141,500 |
| Dec 25, 2024 | 1,570.00 | 1,593.00 | 1,559.00 | 1,593.00 | 1,578.56 | 175,000 |
| Dec 24, 2024 | 1,590.00 | 1,590.00 | 1,552.00 | 1,552.00 | 1,537.93 | 192,400 |
| Dec 23, 2024 | 1,612.00 | 1,617.00 | 1,585.00 | 1,595.00 | 1,580.54 | 176,600 |
| Dec 20, 2024 | 1,566.00 | 1,609.00 | 1,566.00 | 1,588.00 | 1,573.60 | 206,100 |
| Dec 19, 2024 | 1,563.00 | 1,580.00 | 1,562.00 | 1,568.00 | 1,553.78 | 111,200 |
| Dec 18, 2024 | 1,603.00 | 1,609.00 | 1,582.00 | 1,582.00 | 1,567.66 | 101,000 |
| Dec 17, 2024 | 1,631.00 | 1,632.00 | 1,596.00 | 1,609.00 | 1,594.41 | 133,200 |
| Dec 16, 2024 | 1,639.00 | 1,651.00 | 1,631.00 | 1,632.00 | 1,617.20 | 89,800 |
| Dec 13, 2024 | 1,648.00 | 1,663.00 | 1,632.00 | 1,639.00 | 1,624.14 | 161,000 |
| Dec 12, 2024 | 1,689.00 | 1,693.00 | 1,660.00 | 1,664.00 | 1,648.91 | 117,400 |
| Dec 11, 2024 | 1,685.00 | 1,686.00 | 1,654.00 | 1,681.00 | 1,665.76 | 135,000 |
| Dec 10, 2024 | 1,658.00 | 1,708.00 | 1,655.00 | 1,677.00 | 1,661.80 | 291,900 |
| Dec 9, 2024 | 1,665.00 | 1,674.00 | 1,628.00 | 1,655.00 | 1,639.99 | 208,900 |
| Dec 6, 2024 | 1,626.00 | 1,657.00 | 1,615.00 | 1,653.00 | 1,638.01 | 200,300 |
| Dec 5, 2024 | 1,600.00 | 1,627.00 | 1,599.00 | 1,606.00 | 1,591.44 | 168,000 |
| Dec 4, 2024 | 1,600.00 | 1,603.00 | 1,566.00 | 1,580.00 | 1,565.67 | 194,900 |
| Dec 3, 2024 | 1,630.00 | 1,630.00 | 1,600.00 | 1,603.00 | 1,588.47 | 150,800 |
| Dec 2, 2024 | 1,615.00 | 1,659.00 | 1,613.00 | 1,620.00 | 1,605.31 | 255,700 |
| Nov 29, 2024 | 1,600.00 | 1,605.00 | 1,580.00 | 1,580.00 | 1,565.67 | 190,700 |
| Nov 28, 2024 | 1,620.00 | 1,640.00 | 1,608.00 | 1,610.00 | 1,595.40 | 190,100 |
| Nov 27, 2024 | 1,630.00 | 1,655.00 | 1,611.00 | 1,626.00 | 1,611.26 | 234,500 |
| Nov 26, 2024 | 1,564.00 | 1,642.00 | 1,560.00 | 1,642.00 | 1,627.11 | 330,900 |
| Nov 25, 2024 | 1,603.00 | 1,608.00 | 1,568.00 | 1,582.00 | 1,567.66 | 1,214,300 |
| Nov 22, 2024 | 1,510.00 | 1,598.00 | 1,489.00 | 1,591.00 | 1,576.57 | 517,300 |
| Nov 21, 2024 | 1,466.00 | 1,504.00 | 1,465.00 | 1,501.00 | 1,487.39 | 233,100 |
| Nov 20, 2024 | 1,474.00 | 1,479.00 | 1,455.00 | 1,466.00 | 1,452.71 | 247,100 |
| Nov 19, 2024 | 1,480.00 | 1,491.00 | 1,449.00 | 1,461.00 | 1,447.75 | 200,600 |
| Nov 18, 2024 | 1,440.00 | 1,484.00 | 1,440.00 | 1,480.00 | 1,466.58 | 270,300 |
| Nov 15, 2024 | 1,432.00 | 1,476.00 | 1,429.00 | 1,464.00 | 1,450.73 | 334,900 |
| Nov 14, 2024 | 1,475.00 | 1,484.00 | 1,435.00 | 1,437.00 | 1,423.97 | 346,500 |
| Nov 13, 2024 | 1,510.00 | 1,531.00 | 1,478.00 | 1,478.00 | 1,464.60 | 240,900 |
| Nov 12, 2024 | 1,439.00 | 1,510.00 | 1,432.00 | 1,510.00 | 1,496.31 | 342,700 |
| Nov 11, 2024 | 1,400.00 | 1,460.00 | 1,400.00 | 1,438.00 | 1,424.96 | 400,600 |
| Nov 8, 2024 | 1,440.00 | 1,483.00 | 1,409.00 | 1,421.00 | 1,408.12 | 1,138,300 |
| Nov 7, 2024 | 1,575.00 | 1,592.00 | 1,544.00 | 1,567.00 | 1,552.79 | 318,800 |
| Nov 6, 2024 | 1,528.00 | 1,559.00 | 1,518.00 | 1,536.00 | 1,522.07 | 145,200 |
| Nov 5, 2024 | 1,514.00 | 1,525.00 | 1,501.00 | 1,512.00 | 1,498.29 | 102,700 |
| Nov 1, 2024 | 1,521.00 | 1,537.00 | 1,508.00 | 1,508.00 | 1,494.33 | 110,600 |
| Oct 31, 2024 | 1,533.00 | 1,545.00 | 1,529.00 | 1,539.00 | 1,525.05 | 147,900 |
| Oct 30, 2024 | 1,528.00 | 1,542.00 | 1,524.00 | 1,533.00 | 1,519.10 | 149,700 |
| Oct 29, 2024 | 1,533.00 | 1,542.00 | 1,524.00 | 1,529.00 | 1,515.14 | 122,300 |
| Oct 28, 2024 | 1,498.00 | 1,537.00 | 1,496.00 | 1,537.00 | 1,523.06 | 131,900 |
| Oct 25, 2024 | 1,503.00 | 1,505.00 | 1,484.00 | 1,493.00 | 1,479.46 | 122,600 |
| Oct 24, 2024 | 1,496.00 | 1,512.00 | 1,480.00 | 1,506.00 | 1,492.35 | 132,000 |
| Oct 23, 2024 | 1,509.00 | 1,531.00 | 1,498.00 | 1,500.00 | 1,486.40 | 160,700 |
| Oct 22, 2024 | 1,535.00 | 1,538.00 | 1,507.00 | 1,508.00 | 1,494.33 | 197,900 |
| Oct 21, 2024 | 1,553.00 | 1,564.00 | 1,537.00 | 1,537.00 | 1,523.06 | 166,800 |
| Oct 18, 2024 | 1,606.00 | 1,616.00 | 1,553.00 | 1,553.00 | 1,538.92 | 189,500 |
| Oct 17, 2024 | 1,577.00 | 1,602.00 | 1,574.00 | 1,597.00 | 1,582.52 | 117,200 |
| Oct 16, 2024 | 1,581.00 | 1,614.00 | 1,576.00 | 1,583.00 | 1,568.65 | 139,300 |
| Oct 15, 2024 | 1,606.00 | 1,616.00 | 1,588.00 | 1,594.00 | 1,579.55 | 122,900 |
| Oct 11, 2024 | 1,609.00 | 1,619.00 | 1,598.00 | 1,600.00 | 1,585.49 | 115,900 |
| Oct 10, 2024 | 1,620.00 | 1,620.00 | 1,592.00 | 1,609.00 | 1,594.41 | 147,100 |
| Oct 9, 2024 | 1,606.00 | 1,624.00 | 1,601.00 | 1,605.00 | 1,590.45 | 114,300 |
| Oct 8, 2024 | 1,613.00 | 1,634.00 | 1,602.00 | 1,609.00 | 1,594.41 | 124,800 |
| Oct 7, 2024 | 1,616.00 | 1,629.00 | 1,610.00 | 1,628.00 | 1,613.24 | 204,400 |
| Oct 4, 2024 | 1,590.00 | 1,616.00 | 1,590.00 | 1,600.00 | 1,585.49 | 148,700 |
| Oct 3, 2024 | 1,559.00 | 1,576.00 | 1,553.00 | 1,572.00 | 1,557.75 | 157,300 |
| Oct 2, 2024 | 1,535.00 | 1,550.00 | 1,522.00 | 1,524.00 | 1,510.18 | 161,400 |
| Oct 1, 2024 | 1,542.00 | 1,544.00 | 1,525.00 | 1,536.00 | 1,522.07 | 146,300 |
| Sep 30, 2024 | 1,542.00 | 1,569.00 | 1,533.00 | 1,539.00 | 1,525.05 | 162,400 |
| Sep 27, 2024 | 17 Dividend | |||||
| Sep 27, 2024 | 1,576.00 | 1,602.00 | 1,565.00 | 1,601.00 | 1,586.48 | 144,800 |
| Sep 26, 2024 | 1,571.00 | 1,592.00 | 1,557.00 | 1,592.00 | 1,560.72 | 163,500 |
| Sep 25, 2024 | 1,535.00 | 1,561.00 | 1,526.00 | 1,546.00 | 1,515.62 | 147,300 |
| Sep 24, 2024 | 1,559.00 | 1,571.00 | 1,526.00 | 1,531.00 | 1,500.92 | 138,100 |
| Sep 20, 2024 | 1,567.00 | 1,570.00 | 1,547.00 | 1,553.00 | 1,522.49 | 123,000 |
| Sep 19, 2024 | 1,546.00 | 1,565.00 | 1,541.00 | 1,549.00 | 1,518.56 | 97,400 |
| Sep 18, 2024 | 1,523.00 | 1,534.00 | 1,512.00 | 1,526.00 | 1,496.02 | 107,800 |
| Sep 17, 2024 | 1,540.00 | 1,545.00 | 1,497.00 | 1,511.00 | 1,481.31 | 114,000 |
| Sep 13, 2024 | 1,550.00 | 1,554.00 | 1,531.00 | 1,531.00 | 1,500.92 | 122,700 |
| Sep 12, 2024 | 1,535.00 | 1,552.00 | 1,525.00 | 1,550.00 | 1,519.55 | 86,300 |
| Sep 11, 2024 | 1,564.00 | 1,564.00 | 1,493.00 | 1,502.00 | 1,472.49 | 147,100 |
| Sep 10, 2024 | 1,574.00 | 1,593.00 | 1,566.00 | 1,566.00 | 1,535.23 | 71,600 |
| Sep 9, 2024 | 1,558.00 | 1,579.00 | 1,542.00 | 1,575.00 | 1,544.05 | 189,900 |
| Sep 6, 2024 | 1,608.00 | 1,620.00 | 1,581.00 | 1,597.00 | 1,565.62 | 143,800 |
| Sep 5, 2024 | 1,556.00 | 1,615.00 | 1,553.00 | 1,598.00 | 1,566.60 | 159,600 |
| Sep 4, 2024 | 1,589.00 | 1,614.00 | 1,551.00 | 1,561.00 | 1,530.33 | 200,100 |
| Sep 3, 2024 | 1,600.00 | 1,625.00 | 1,591.00 | 1,625.00 | 1,593.07 | 110,600 |
| Sep 2, 2024 | 1,635.00 | 1,635.00 | 1,612.00 | 1,612.00 | 1,580.33 | 126,900 |
| Aug 30, 2024 | 1,608.00 | 1,619.00 | 1,590.00 | 1,614.00 | 1,582.29 | 160,000 |
| Aug 29, 2024 | 1,603.00 | 1,604.00 | 1,588.00 | 1,600.00 | 1,568.56 | 107,700 |
| Aug 28, 2024 | 1,608.00 | 1,610.00 | 1,590.00 | 1,605.00 | 1,573.46 | 122,000 |
| Aug 27, 2024 | 1,579.00 | 1,610.00 | 1,576.00 | 1,610.00 | 1,578.37 | 104,800 |
| Aug 26, 2024 | 1,560.00 | 1,595.00 | 1,560.00 | 1,579.00 | 1,547.98 | 140,000 |
| Aug 23, 2024 | 1,574.00 | 1,574.00 | 1,542.00 | 1,565.00 | 1,534.25 | 207,300 |
| Aug 22, 2024 | 1,580.00 | 1,598.00 | 1,561.00 | 1,574.00 | 1,543.07 | 148,300 |
| Aug 21, 2024 | 1,551.00 | 1,575.00 | 1,541.00 | 1,574.00 | 1,543.07 | 120,200 |
| Aug 20, 2024 | 1,531.00 | 1,584.00 | 1,531.00 | 1,567.00 | 1,536.21 | 181,400 |
| Aug 19, 2024 | 1,568.00 | 1,568.00 | 1,515.00 | 1,521.00 | 1,491.11 | 197,700 |
| Aug 16, 2024 | 1,553.00 | 1,583.00 | 1,529.00 | 1,578.00 | 1,547.00 | 274,800 |
| Aug 15, 2024 | 1,515.00 | 1,544.00 | 1,507.00 | 1,517.00 | 1,487.19 | 171,400 |
| Aug 14, 2024 | 1,520.00 | 1,548.00 | 1,506.00 | 1,518.00 | 1,488.17 | 259,200 |
| Aug 13, 2024 | 1,506.00 | 1,531.00 | 1,485.00 | 1,531.00 | 1,500.92 | 230,000 |
| Aug 9, 2024 | 1,491.00 | 1,508.00 | 1,457.00 | 1,502.00 | 1,472.49 | 315,200 |
| Aug 8, 2024 | 1,460.00 | 1,520.00 | 1,438.00 | 1,468.00 | 1,439.16 | 430,700 |
| Aug 7, 2024 | 1,386.00 | 1,528.00 | 1,378.00 | 1,500.00 | 1,470.53 | 774,900 |
| Aug 6, 2024 | 1,399.00 | 1,519.00 | 1,399.00 | 1,476.00 | 1,447.00 | 754,400 |
| Aug 5, 2024 | 1,398.00 | 1,436.00 | 1,271.00 | 1,279.00 | 1,253.87 | 892,400 |
| Aug 2, 2024 | 1,525.00 | 1,542.00 | 1,488.00 | 1,488.00 | 1,458.76 | 513,000 |
| Aug 1, 2024 | 1,672.00 | 1,672.00 | 1,587.00 | 1,593.00 | 1,561.70 | 300,200 |
| Jul 31, 2024 | 1,636.00 | 1,659.00 | 1,620.00 | 1,658.00 | 1,625.42 | 151,300 |
| Jul 30, 2024 | 1,680.00 | 1,680.00 | 1,639.00 | 1,642.00 | 1,609.74 | 154,900 |
| Jul 29, 2024 | 1,663.00 | 1,686.00 | 1,650.00 | 1,686.00 | 1,652.87 | 162,500 |
| Jul 26, 2024 | 1,646.00 | 1,674.00 | 1,642.00 | 1,642.00 | 1,609.74 | 147,900 |
| Jul 25, 2024 | 1,652.00 | 1,660.00 | 1,631.00 | 1,640.00 | 1,607.78 | 189,700 |
| Jul 24, 2024 | 1,700.00 | 1,707.00 | 1,665.00 | 1,667.00 | 1,634.25 | 149,900 |
| Jul 23, 2024 | 1,697.00 | 1,713.00 | 1,697.00 | 1,700.00 | 1,666.60 | 111,800 |
| Jul 22, 2024 | 1,708.00 | 1,708.00 | 1,677.00 | 1,688.00 | 1,654.83 | 145,100 |
| Jul 19, 2024 | 1,729.00 | 1,740.00 | 1,691.00 | 1,709.00 | 1,675.42 | 168,900 |
| Jul 18, 2024 | 1,722.00 | 1,740.00 | 1,711.00 | 1,711.00 | 1,677.38 | 187,600 |
| Jul 17, 2024 | 1,720.00 | 1,749.00 | 1,704.00 | 1,749.00 | 1,714.64 | 232,400 |
| Jul 16, 2024 | 1,707.00 | 1,722.00 | 1,693.00 | 1,704.00 | 1,670.52 | 237,600 |
| Jul 12, 2024 | 1,677.00 | 1,696.00 | 1,674.00 | 1,690.00 | 1,656.79 | 215,700 |
| Jul 11, 2024 | 1,685.00 | 1,695.00 | 1,659.00 | 1,689.00 | 1,655.81 | 341,400 |
| Jul 10, 2024 | 1,675.00 | 1,678.00 | 1,630.00 | 1,645.00 | 1,612.68 | 168,200 |
| Jul 9, 2024 | 1,672.00 | 1,681.00 | 1,654.00 | 1,668.00 | 1,635.23 | 150,200 |
| Jul 8, 2024 | 1,675.00 | 1,683.00 | 1,653.00 | 1,671.00 | 1,638.17 | 117,700 |
| Jul 5, 2024 | 1,683.00 | 1,694.00 | 1,670.00 | 1,670.00 | 1,637.19 | 157,200 |
| Jul 4, 2024 | 1,685.00 | 1,697.00 | 1,677.00 | 1,694.00 | 1,660.72 | 111,400 |
| Jul 3, 2024 | 1,672.00 | 1,689.00 | 1,662.00 | 1,673.00 | 1,640.13 | 143,000 |
| Jul 2, 2024 | 1,675.00 | 1,684.00 | 1,658.00 | 1,660.00 | 1,627.38 | 117,100 |
| Jul 1, 2024 | 1,694.00 | 1,707.00 | 1,673.00 | 1,684.00 | 1,650.91 | 172,100 |
| Jun 28, 2024 | 1,700.00 | 1,702.00 | 1,662.00 | 1,673.00 | 1,640.13 | 181,700 |
| Jun 27, 2024 | 1,690.00 | 1,709.00 | 1,677.00 | 1,701.00 | 1,667.58 | 308,800 |
| Jun 26, 2024 | 1,658.00 | 1,665.00 | 1,647.00 | 1,653.00 | 1,620.52 | 174,500 |
| Jun 25, 2024 | 1,651.00 | 1,677.00 | 1,631.00 | 1,662.00 | 1,629.34 | 242,300 |
| Jun 24, 2024 | 1,626.00 | 1,640.00 | 1,604.00 | 1,634.00 | 1,601.89 | 167,200 |
| Jun 21, 2024 | 1,623.00 | 1,644.00 | 1,608.00 | 1,608.00 | 1,576.41 | 223,800 |
| Jun 20, 2024 | 1,570.00 | 1,624.00 | 1,570.00 | 1,621.00 | 1,589.15 | 212,400 |
| Jun 19, 2024 | 1,574.00 | 1,581.00 | 1,563.00 | 1,571.00 | 1,540.13 | 110,400 |
| Jun 18, 2024 | 1,578.00 | 1,593.00 | 1,575.00 | 1,579.00 | 1,547.98 | 142,500 |
| Jun 17, 2024 | 1,606.00 | 1,606.00 | 1,551.00 | 1,563.00 | 1,532.29 | 235,900 |
| Jun 14, 2024 | 1,580.00 | 1,632.00 | 1,576.00 | 1,613.00 | 1,581.31 | 268,000 |
| Jun 13, 2024 | 1,608.00 | 1,611.00 | 1,571.00 | 1,571.00 | 1,540.13 | 274,200 |
| Jun 12, 2024 | 1,621.00 | 1,639.00 | 1,607.00 | 1,607.00 | 1,575.43 | 238,500 |
| Jun 11, 2024 | 1,624.00 | 1,627.00 | 1,605.00 | 1,621.00 | 1,589.15 | 249,400 |
| Jun 10, 2024 | 1,618.00 | 1,636.00 | 1,611.00 | 1,627.00 | 1,595.03 | 306,400 |
| Jun 7, 2024 | 1,640.00 | 1,643.00 | 1,619.00 | 1,628.00 | 1,596.01 | 245,400 |
| Jun 6, 2024 | 1,652.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,607.78 | 276,900 |
| Jun 5, 2024 | 1,693.00 | 1,693.00 | 1,653.00 | 1,653.00 | 1,620.52 | 253,800 |
| Jun 4, 2024 | 1,672.00 | 1,714.00 | 1,661.00 | 1,701.00 | 1,667.58 | 322,900 |
| Jun 3, 2024 | 1,753.00 | 1,753.00 | 1,698.00 | 1,701.00 | 1,667.58 | 218,800 |
| May 31, 2024 | 1,704.00 | 1,734.00 | 1,694.00 | 1,732.00 | 1,697.97 | 191,400 |
| May 30, 2024 | 1,660.00 | 1,694.00 | 1,657.00 | 1,694.00 | 1,660.72 | 220,500 |
| May 29, 2024 | 1,717.00 | 1,727.00 | 1,691.00 | 1,694.00 | 1,660.72 | 201,400 |
Related Tickers
2730.T EDION Corporation
1,883.00
-0.05%
601801.SS Anhui Xinhua Media Co., Ltd.
6.71
+1.51%
301376.SZ Ziel Home Furnishing Technology Co., Ltd.
19.37
+0.94%
8281.T Xebio Holdings Co., Ltd.
1,151.00
-1.03%
9831.T Yamada Holdings Co., Ltd.
431.40
-0.21%
3048.T Bic Camera Inc.
1,501.00
+0.94%
7419.T Nojima Corporation
2,747.00
-0.22%
8282.T K's Holdings Corporation
1,373.50
-0.25%
JMART.BK Jaymart Group Holdings Public Company Limited
6.70
+3.88%
8022.T Mizuno Corporation
2,729.00
+0.74%