Tokyo - Delayed Quote JPY
EDION Corporation (2730.T)
1,879.00
+32.00
+(1.73%)
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 | 1,855.00 | 1,886.00 | 1,852.00 | 1,879.00 | 1,879.00 | 322,000 |
| May 22, 2025 | 1,837.00 | 1,856.00 | 1,828.00 | 1,847.00 | 1,847.00 | 250,100 |
| May 21, 2025 | 1,851.00 | 1,864.00 | 1,837.00 | 1,837.00 | 1,837.00 | 273,100 |
| May 20, 2025 | 1,849.00 | 1,855.00 | 1,825.00 | 1,835.00 | 1,835.00 | 379,300 |
| May 19, 2025 | 1,859.00 | 1,868.00 | 1,848.00 | 1,859.00 | 1,859.00 | 318,400 |
| May 16, 2025 | 1,857.00 | 1,873.00 | 1,842.00 | 1,859.00 | 1,859.00 | 285,500 |
| May 15, 2025 | 1,860.00 | 1,860.00 | 1,836.00 | 1,851.00 | 1,851.00 | 250,000 |
| May 14, 2025 | 1,879.00 | 1,893.00 | 1,852.00 | 1,874.00 | 1,874.00 | 324,200 |
| May 13, 2025 | 1,922.00 | 1,929.00 | 1,883.00 | 1,883.00 | 1,883.00 | 301,700 |
| May 12, 2025 | 1,940.00 | 1,940.00 | 1,899.00 | 1,930.00 | 1,930.00 | 365,900 |
| May 9, 2025 | 1,969.00 | 1,973.00 | 1,911.00 | 1,940.00 | 1,940.00 | 598,500 |
| May 8, 2025 | 1,947.00 | 1,962.00 | 1,940.00 | 1,962.00 | 1,962.00 | 340,800 |
| May 7, 2025 | 1,919.00 | 1,947.00 | 1,912.00 | 1,926.00 | 1,926.00 | 408,300 |
| May 2, 2025 | 1,885.00 | 1,921.00 | 1,883.00 | 1,919.00 | 1,919.00 | 295,000 |
| May 1, 2025 | 1,902.00 | 1,905.00 | 1,884.00 | 1,897.00 | 1,897.00 | 175,000 |
| Apr 30, 2025 | 1,901.00 | 1,914.00 | 1,887.00 | 1,906.00 | 1,906.00 | 255,800 |
| Apr 28, 2025 | 1,861.00 | 1,905.00 | 1,861.00 | 1,901.00 | 1,901.00 | 326,800 |
| Apr 25, 2025 | 1,856.00 | 1,878.00 | 1,853.00 | 1,861.00 | 1,861.00 | 257,000 |
| Apr 24, 2025 | 1,865.00 | 1,880.00 | 1,858.00 | 1,864.00 | 1,864.00 | 229,500 |
| Apr 23, 2025 | 1,863.00 | 1,886.00 | 1,863.00 | 1,867.00 | 1,867.00 | 287,600 |
| Apr 22, 2025 | 1,846.00 | 1,862.00 | 1,845.00 | 1,855.00 | 1,855.00 | 235,400 |
| Apr 21, 2025 | 1,848.00 | 1,860.00 | 1,842.00 | 1,846.00 | 1,846.00 | 162,300 |
| Apr 18, 2025 | 1,844.00 | 1,848.00 | 1,835.00 | 1,848.00 | 1,848.00 | 158,500 |
| Apr 17, 2025 | 1,844.00 | 1,851.00 | 1,825.00 | 1,829.00 | 1,829.00 | 148,600 |
| Apr 16, 2025 | 1,851.00 | 1,853.00 | 1,830.00 | 1,847.00 | 1,847.00 | 180,900 |
| Apr 15, 2025 | 1,855.00 | 1,873.00 | 1,826.00 | 1,834.00 | 1,834.00 | 248,600 |
| Apr 14, 2025 | 1,850.00 | 1,859.00 | 1,837.00 | 1,855.00 | 1,855.00 | 253,700 |
| Apr 11, 2025 | 1,824.00 | 1,839.00 | 1,799.00 | 1,835.00 | 1,835.00 | 417,600 |
| Apr 10, 2025 | 1,826.00 | 1,859.00 | 1,798.00 | 1,856.00 | 1,856.00 | 561,700 |
| Apr 9, 2025 | 1,811.00 | 1,818.00 | 1,776.00 | 1,786.00 | 1,786.00 | 527,900 |
| Apr 8, 2025 | 1,776.00 | 1,803.00 | 1,747.00 | 1,802.00 | 1,802.00 | 622,200 |
| Apr 7, 2025 | 1,719.00 | 1,764.00 | 1,690.00 | 1,736.00 | 1,736.00 | 960,700 |
| Apr 4, 2025 | 1,818.00 | 1,830.00 | 1,808.00 | 1,823.00 | 1,823.00 | 410,700 |
| Apr 3, 2025 | 1,813.00 | 1,841.00 | 1,795.00 | 1,841.00 | 1,841.00 | 559,300 |
| Apr 2, 2025 | 1,876.00 | 1,883.00 | 1,847.00 | 1,853.00 | 1,853.00 | 362,000 |
| Apr 1, 2025 | 1,899.00 | 1,899.00 | 1,857.00 | 1,869.00 | 1,869.00 | 437,500 |
| Mar 31, 2025 | 1,904.00 | 1,912.00 | 1,867.00 | 1,876.00 | 1,876.00 | 799,800 |
| Mar 28, 2025 | 24 Dividend | |||||
| Mar 28, 2025 | 1,909.00 | 1,940.00 | 1,893.00 | 1,930.00 | 1,930.00 | 2,212,000 |
| Mar 27, 2025 | 1,911.00 | 1,943.00 | 1,911.00 | 1,935.00 | 1,911.00 | 2,480,900 |
| Mar 26, 2025 | 1,903.00 | 1,914.00 | 1,898.00 | 1,911.00 | 1,887.30 | 764,900 |
| Mar 25, 2025 | 1,907.00 | 1,918.00 | 1,892.00 | 1,913.00 | 1,889.27 | 615,600 |
| Mar 24, 2025 | 1,884.00 | 1,907.00 | 1,881.00 | 1,904.00 | 1,880.38 | 883,400 |
| Mar 21, 2025 | 1,854.00 | 1,898.00 | 1,854.00 | 1,891.00 | 1,867.55 | 1,005,400 |
| Mar 19, 2025 | 1,849.00 | 1,868.00 | 1,849.00 | 1,866.00 | 1,842.86 | 501,400 |
| Mar 18, 2025 | 1,827.00 | 1,860.00 | 1,827.00 | 1,849.00 | 1,826.07 | 677,900 |
| Mar 17, 2025 | 1,840.00 | 1,854.00 | 1,836.00 | 1,841.00 | 1,818.17 | 877,900 |
| Mar 14, 2025 | 1,831.00 | 1,852.00 | 1,831.00 | 1,847.00 | 1,824.09 | 499,900 |
| Mar 13, 2025 | 1,855.00 | 1,862.00 | 1,847.00 | 1,850.00 | 1,827.05 | 466,800 |
| Mar 12, 2025 | 1,827.00 | 1,871.00 | 1,826.00 | 1,850.00 | 1,827.05 | 567,100 |
| Mar 11, 2025 | 1,850.00 | 1,855.00 | 1,828.00 | 1,833.00 | 1,810.27 | 643,800 |
| Mar 10, 2025 | 1,850.00 | 1,864.00 | 1,844.00 | 1,849.00 | 1,826.07 | 846,000 |
| Mar 7, 2025 | 1,861.00 | 1,876.00 | 1,842.00 | 1,873.00 | 1,849.77 | 941,800 |
| Mar 6, 2025 | 1,828.00 | 1,859.00 | 1,828.00 | 1,854.00 | 1,831.00 | 691,900 |
| Mar 5, 2025 | 1,839.00 | 1,842.00 | 1,824.00 | 1,825.00 | 1,802.36 | 631,300 |
| Mar 4, 2025 | 1,827.00 | 1,834.00 | 1,815.00 | 1,829.00 | 1,806.31 | 714,900 |
| Mar 3, 2025 | 1,775.00 | 1,819.00 | 1,775.00 | 1,819.00 | 1,796.44 | 779,200 |
| Feb 28, 2025 | 1,766.00 | 1,780.00 | 1,763.00 | 1,773.00 | 1,751.01 | 1,097,900 |
| Feb 27, 2025 | 1,730.00 | 1,767.00 | 1,730.00 | 1,765.00 | 1,743.11 | 1,090,300 |
| Feb 26, 2025 | 1,733.00 | 1,743.00 | 1,726.00 | 1,737.00 | 1,715.46 | 606,000 |
| Feb 25, 2025 | 1,725.00 | 1,738.00 | 1,722.00 | 1,727.00 | 1,705.58 | 630,400 |
| Feb 21, 2025 | 1,713.00 | 1,731.00 | 1,711.00 | 1,721.00 | 1,699.65 | 507,800 |
| Feb 20, 2025 | 1,727.00 | 1,732.00 | 1,715.00 | 1,722.00 | 1,700.64 | 613,800 |
| Feb 19, 2025 | 1,751.00 | 1,754.00 | 1,725.00 | 1,728.00 | 1,706.57 | 679,900 |
| Feb 18, 2025 | 1,760.00 | 1,763.00 | 1,753.00 | 1,754.00 | 1,732.24 | 417,400 |
| Feb 17, 2025 | 1,771.00 | 1,774.00 | 1,760.00 | 1,765.00 | 1,743.11 | 448,700 |
| Feb 14, 2025 | 1,790.00 | 1,791.00 | 1,773.00 | 1,775.00 | 1,752.98 | 473,000 |
| Feb 13, 2025 | 1,760.00 | 1,790.00 | 1,734.00 | 1,790.00 | 1,767.80 | 610,000 |
| Feb 12, 2025 | 1,815.00 | 1,819.00 | 1,762.00 | 1,799.00 | 1,776.69 | 1,009,100 |
| Feb 10, 2025 | 1,803.00 | 1,812.00 | 1,787.00 | 1,792.00 | 1,769.77 | 378,000 |
| Feb 7, 2025 | 1,813.00 | 1,832.00 | 1,811.00 | 1,816.00 | 1,793.48 | 353,300 |
| Feb 6, 2025 | 1,801.00 | 1,820.00 | 1,800.00 | 1,816.00 | 1,793.48 | 258,000 |
| Feb 5, 2025 | 1,809.00 | 1,812.00 | 1,795.00 | 1,802.00 | 1,779.65 | 342,900 |
| Feb 4, 2025 | 1,813.00 | 1,830.00 | 1,806.00 | 1,809.00 | 1,786.56 | 369,600 |
| Feb 3, 2025 | 1,823.00 | 1,828.00 | 1,814.00 | 1,818.00 | 1,795.45 | 347,300 |
| Jan 31, 2025 | 1,837.00 | 1,837.00 | 1,822.00 | 1,833.00 | 1,810.27 | 268,500 |
| Jan 30, 2025 | 1,825.00 | 1,849.00 | 1,820.00 | 1,844.00 | 1,821.13 | 402,700 |
| Jan 29, 2025 | 1,813.00 | 1,825.00 | 1,806.00 | 1,820.00 | 1,797.43 | 241,900 |
| Jan 28, 2025 | 1,802.00 | 1,828.00 | 1,802.00 | 1,818.00 | 1,795.45 | 349,600 |
| Jan 27, 2025 | 1,790.00 | 1,797.00 | 1,788.00 | 1,796.00 | 1,773.72 | 198,500 |
| Jan 24, 2025 | 1,778.00 | 1,788.00 | 1,773.00 | 1,780.00 | 1,757.92 | 255,700 |
| Jan 23, 2025 | 1,767.00 | 1,771.00 | 1,761.00 | 1,770.00 | 1,748.05 | 214,400 |
| Jan 22, 2025 | 1,768.00 | 1,775.00 | 1,766.00 | 1,766.00 | 1,744.10 | 254,000 |
| Jan 21, 2025 | 1,772.00 | 1,778.00 | 1,768.00 | 1,778.00 | 1,755.95 | 159,300 |
| Jan 20, 2025 | 1,766.00 | 1,771.00 | 1,759.00 | 1,765.00 | 1,743.11 | 216,800 |
| Jan 17, 2025 | 1,770.00 | 1,770.00 | 1,752.00 | 1,766.00 | 1,744.10 | 301,100 |
| Jan 16, 2025 | 1,785.00 | 1,799.00 | 1,773.00 | 1,773.00 | 1,751.01 | 293,900 |
| Jan 15, 2025 | 1,767.00 | 1,779.00 | 1,766.00 | 1,779.00 | 1,756.93 | 247,800 |
| Jan 14, 2025 | 1,771.00 | 1,776.00 | 1,755.00 | 1,768.00 | 1,746.07 | 431,000 |
| Jan 10, 2025 | 1,779.00 | 1,788.00 | 1,771.00 | 1,788.00 | 1,765.82 | 264,700 |
| Jan 9, 2025 | 1,795.00 | 1,795.00 | 1,781.00 | 1,783.00 | 1,760.89 | 255,000 |
| Jan 8, 2025 | 1,808.00 | 1,808.00 | 1,795.00 | 1,795.00 | 1,772.74 | 255,600 |
| Jan 7, 2025 | 1,790.00 | 1,810.00 | 1,785.00 | 1,804.00 | 1,781.62 | 301,300 |
| Jan 6, 2025 | 1,800.00 | 1,821.00 | 1,794.00 | 1,799.00 | 1,776.69 | 509,800 |
| Dec 30, 2024 | 1,790.00 | 1,797.00 | 1,781.00 | 1,791.00 | 1,768.79 | 295,700 |
| Dec 27, 2024 | 1,787.00 | 1,787.00 | 1,762.00 | 1,787.00 | 1,764.84 | 408,200 |
| Dec 26, 2024 | 1,763.00 | 1,771.00 | 1,749.00 | 1,771.00 | 1,749.03 | 407,000 |
| Dec 25, 2024 | 1,784.00 | 1,784.00 | 1,749.00 | 1,762.00 | 1,740.15 | 383,600 |
| Dec 24, 2024 | 1,775.00 | 1,777.00 | 1,757.00 | 1,774.00 | 1,752.00 | 275,700 |
| Dec 23, 2024 | 1,785.00 | 1,785.00 | 1,772.00 | 1,783.00 | 1,760.89 | 223,500 |
| Dec 20, 2024 | 1,790.00 | 1,792.00 | 1,771.00 | 1,778.00 | 1,755.95 | 319,900 |
| Dec 19, 2024 | 1,770.00 | 1,788.00 | 1,766.00 | 1,787.00 | 1,764.84 | 313,200 |
| Dec 18, 2024 | 1,796.00 | 1,796.00 | 1,767.00 | 1,770.00 | 1,748.05 | 256,800 |
| Dec 17, 2024 | 1,799.00 | 1,803.00 | 1,787.00 | 1,792.00 | 1,769.77 | 217,100 |
| Dec 16, 2024 | 1,795.00 | 1,799.00 | 1,783.00 | 1,791.00 | 1,768.79 | 165,200 |
| Dec 13, 2024 | 1,800.00 | 1,804.00 | 1,786.00 | 1,800.00 | 1,777.67 | 222,100 |
| Dec 12, 2024 | 1,794.00 | 1,811.00 | 1,793.00 | 1,808.00 | 1,785.58 | 292,100 |
| Dec 11, 2024 | 1,785.00 | 1,793.00 | 1,781.00 | 1,790.00 | 1,767.80 | 186,500 |
| Dec 10, 2024 | 1,783.00 | 1,785.00 | 1,762.00 | 1,782.00 | 1,759.90 | 264,700 |
| Dec 9, 2024 | 1,789.00 | 1,801.00 | 1,779.00 | 1,782.00 | 1,759.90 | 364,400 |
| Dec 6, 2024 | 1,800.00 | 1,806.00 | 1,793.00 | 1,796.00 | 1,773.72 | 219,300 |
| Dec 5, 2024 | 1,786.00 | 1,799.00 | 1,782.00 | 1,798.00 | 1,775.70 | 270,100 |
| Dec 4, 2024 | 1,801.00 | 1,803.00 | 1,780.00 | 1,780.00 | 1,757.92 | 253,100 |
| Dec 3, 2024 | 1,801.00 | 1,811.00 | 1,797.00 | 1,803.00 | 1,780.64 | 283,800 |
| Dec 2, 2024 | 1,800.00 | 1,805.00 | 1,786.00 | 1,799.00 | 1,776.69 | 236,200 |
| Nov 29, 2024 | 1,802.00 | 1,813.00 | 1,792.00 | 1,808.00 | 1,785.58 | 234,700 |
| Nov 28, 2024 | 1,795.00 | 1,805.00 | 1,792.00 | 1,802.00 | 1,779.65 | 161,400 |
| Nov 27, 2024 | 1,810.00 | 1,810.00 | 1,780.00 | 1,793.00 | 1,770.76 | 229,000 |
| Nov 26, 2024 | 1,820.00 | 1,830.00 | 1,801.00 | 1,812.00 | 1,789.53 | 266,100 |
| Nov 25, 2024 | 1,835.00 | 1,840.00 | 1,818.00 | 1,818.00 | 1,795.45 | 393,500 |
| Nov 22, 2024 | 1,813.00 | 1,830.00 | 1,795.00 | 1,827.00 | 1,804.34 | 309,700 |
| Nov 21, 2024 | 1,812.00 | 1,816.00 | 1,798.00 | 1,813.00 | 1,790.51 | 233,300 |
| Nov 20, 2024 | 1,803.00 | 1,819.00 | 1,801.00 | 1,812.00 | 1,789.53 | 227,300 |
| Nov 19, 2024 | 1,828.00 | 1,829.00 | 1,801.00 | 1,810.00 | 1,787.55 | 257,000 |
| Nov 18, 2024 | 1,807.00 | 1,837.00 | 1,802.00 | 1,826.00 | 1,803.35 | 363,700 |
| Nov 15, 2024 | 1,812.00 | 1,814.00 | 1,800.00 | 1,800.00 | 1,777.67 | 294,300 |
| Nov 14, 2024 | 1,805.00 | 1,807.00 | 1,793.00 | 1,802.00 | 1,779.65 | 246,700 |
| Nov 13, 2024 | 1,814.00 | 1,817.00 | 1,796.00 | 1,803.00 | 1,780.64 | 302,500 |
| Nov 12, 2024 | 1,788.00 | 1,814.00 | 1,785.00 | 1,814.00 | 1,791.50 | 372,600 |
| Nov 11, 2024 | 1,776.00 | 1,783.00 | 1,763.00 | 1,783.00 | 1,760.89 | 291,900 |
| Nov 8, 2024 | 1,780.00 | 1,784.00 | 1,763.00 | 1,777.00 | 1,754.96 | 283,000 |
| Nov 7, 2024 | 1,767.00 | 1,781.00 | 1,755.00 | 1,779.00 | 1,756.93 | 373,900 |
| Nov 6, 2024 | 1,780.00 | 1,783.00 | 1,760.00 | 1,768.00 | 1,746.07 | 376,500 |
| Nov 5, 2024 | 1,784.00 | 1,793.00 | 1,774.00 | 1,787.00 | 1,764.84 | 389,700 |
| Nov 1, 2024 | 1,753.00 | 1,818.00 | 1,747.00 | 1,780.00 | 1,757.92 | 787,000 |
| Oct 31, 2024 | 1,758.00 | 1,767.00 | 1,749.00 | 1,765.00 | 1,743.11 | 392,600 |
| Oct 30, 2024 | 1,761.00 | 1,762.00 | 1,747.00 | 1,747.00 | 1,725.33 | 830,000 |
| Oct 29, 2024 | 1,740.00 | 1,751.00 | 1,733.00 | 1,751.00 | 1,729.28 | 263,200 |
| Oct 28, 2024 | 1,730.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,718.42 | 328,600 |
| Oct 25, 2024 | 1,750.00 | 1,750.00 | 1,723.00 | 1,729.00 | 1,707.55 | 232,400 |
| Oct 24, 2024 | 1,735.00 | 1,748.00 | 1,732.00 | 1,747.00 | 1,725.33 | 281,400 |
| Oct 23, 2024 | 1,765.00 | 1,770.00 | 1,744.00 | 1,744.00 | 1,722.37 | 254,500 |
| Oct 22, 2024 | 1,762.00 | 1,771.00 | 1,758.00 | 1,766.00 | 1,744.10 | 285,100 |
| Oct 21, 2024 | 1,803.00 | 1,805.00 | 1,768.00 | 1,775.00 | 1,752.98 | 351,700 |
| Oct 18, 2024 | 1,810.00 | 1,822.00 | 1,806.00 | 1,812.00 | 1,789.53 | 249,200 |
| Oct 17, 2024 | 1,816.00 | 1,819.00 | 1,803.00 | 1,808.00 | 1,785.58 | 254,400 |
| Oct 16, 2024 | 1,833.00 | 1,844.00 | 1,816.00 | 1,818.00 | 1,795.45 | 262,600 |
| Oct 15, 2024 | 1,820.00 | 1,833.00 | 1,818.00 | 1,831.00 | 1,808.29 | 364,600 |
| Oct 11, 2024 | 1,825.00 | 1,829.00 | 1,814.00 | 1,814.00 | 1,791.50 | 192,300 |
| Oct 10, 2024 | 1,831.00 | 1,834.00 | 1,818.00 | 1,829.00 | 1,806.31 | 219,400 |
| Oct 9, 2024 | 1,832.00 | 1,845.00 | 1,829.00 | 1,835.00 | 1,812.24 | 268,700 |
| Oct 8, 2024 | 1,827.00 | 1,832.00 | 1,816.00 | 1,826.00 | 1,803.35 | 251,500 |
| Oct 7, 2024 | 1,857.00 | 1,858.00 | 1,827.00 | 1,828.00 | 1,805.33 | 335,100 |
| Oct 4, 2024 | 1,838.00 | 1,863.00 | 1,835.00 | 1,857.00 | 1,833.97 | 380,700 |
| Oct 3, 2024 | 1,839.00 | 1,850.00 | 1,823.00 | 1,832.00 | 1,809.28 | 304,300 |
| Oct 2, 2024 | 1,837.00 | 1,851.00 | 1,830.00 | 1,834.00 | 1,811.25 | 298,300 |
| Oct 1, 2024 | 1,837.00 | 1,843.00 | 1,820.00 | 1,835.00 | 1,812.24 | 262,700 |
| Sep 30, 2024 | 1,829.00 | 1,841.00 | 1,820.00 | 1,837.00 | 1,814.22 | 262,800 |
| Sep 27, 2024 | 1,837.00 | 1,858.00 | 1,832.00 | 1,854.00 | 1,831.00 | 362,500 |
| Sep 26, 2024 | 1,826.00 | 1,852.00 | 1,825.00 | 1,852.00 | 1,829.03 | 623,400 |
| Sep 25, 2024 | 1,834.00 | 1,834.00 | 1,814.00 | 1,824.00 | 1,801.38 | 290,500 |
| Sep 24, 2024 | 1,824.00 | 1,832.00 | 1,819.00 | 1,828.00 | 1,805.33 | 328,000 |
| Sep 20, 2024 | 1,828.00 | 1,836.00 | 1,814.00 | 1,816.00 | 1,793.48 | 462,500 |
| Sep 19, 2024 | 1,841.00 | 1,852.00 | 1,824.00 | 1,828.00 | 1,805.33 | 346,500 |
| Sep 18, 2024 | 1,850.00 | 1,861.00 | 1,837.00 | 1,847.00 | 1,824.09 | 322,200 |
| Sep 17, 2024 | 1,838.00 | 1,852.00 | 1,832.00 | 1,848.00 | 1,825.08 | 306,600 |
| Sep 13, 2024 | 1,834.00 | 1,838.00 | 1,820.00 | 1,822.00 | 1,799.40 | 240,000 |
| Sep 12, 2024 | 1,832.00 | 1,850.00 | 1,828.00 | 1,844.00 | 1,821.13 | 296,600 |
| Sep 11, 2024 | 1,862.00 | 1,865.00 | 1,816.00 | 1,826.00 | 1,803.35 | 439,800 |
| Sep 10, 2024 | 1,864.00 | 1,881.00 | 1,855.00 | 1,862.00 | 1,838.91 | 274,000 |
| Sep 9, 2024 | 1,843.00 | 1,865.00 | 1,836.00 | 1,854.00 | 1,831.00 | 317,700 |
| Sep 6, 2024 | 1,859.00 | 1,873.00 | 1,848.00 | 1,857.00 | 1,833.97 | 231,800 |
| Sep 5, 2024 | 1,860.00 | 1,861.00 | 1,833.00 | 1,841.00 | 1,818.17 | 294,300 |
| Sep 4, 2024 | 1,833.00 | 1,869.00 | 1,829.00 | 1,860.00 | 1,836.93 | 538,100 |
| Sep 3, 2024 | 1,824.00 | 1,837.00 | 1,816.00 | 1,833.00 | 1,810.27 | 305,200 |
| Sep 2, 2024 | 1,831.00 | 1,831.00 | 1,805.00 | 1,829.00 | 1,806.31 | 335,300 |
| Aug 30, 2024 | 1,845.00 | 1,845.00 | 1,819.00 | 1,832.00 | 1,809.28 | 275,300 |
| Aug 29, 2024 | 1,850.00 | 1,864.00 | 1,838.00 | 1,844.00 | 1,821.13 | 236,100 |
| Aug 28, 2024 | 1,837.00 | 1,857.00 | 1,831.00 | 1,848.00 | 1,825.08 | 306,900 |
| Aug 27, 2024 | 1,850.00 | 1,850.00 | 1,821.00 | 1,837.00 | 1,814.22 | 265,400 |
| Aug 26, 2024 | 1,851.00 | 1,860.00 | 1,835.00 | 1,851.00 | 1,828.04 | 284,600 |
| Aug 23, 2024 | 1,849.00 | 1,854.00 | 1,833.00 | 1,847.00 | 1,824.09 | 318,800 |
| Aug 22, 2024 | 1,824.00 | 1,849.00 | 1,821.00 | 1,845.00 | 1,822.12 | 356,800 |
| Aug 21, 2024 | 1,819.00 | 1,830.00 | 1,812.00 | 1,824.00 | 1,801.38 | 276,300 |
| Aug 20, 2024 | 1,775.00 | 1,816.00 | 1,768.00 | 1,815.00 | 1,792.49 | 417,800 |
| Aug 19, 2024 | 1,780.00 | 1,785.00 | 1,759.00 | 1,780.00 | 1,757.92 | 388,500 |
| Aug 16, 2024 | 1,774.00 | 1,781.00 | 1,762.00 | 1,781.00 | 1,758.91 | 318,500 |
| Aug 15, 2024 | 1,770.00 | 1,780.00 | 1,752.00 | 1,763.00 | 1,741.13 | 281,800 |
| Aug 14, 2024 | 1,780.00 | 1,781.00 | 1,748.00 | 1,768.00 | 1,746.07 | 247,400 |
| Aug 13, 2024 | 1,783.00 | 1,783.00 | 1,752.00 | 1,783.00 | 1,760.89 | 327,700 |
| Aug 9, 2024 | 1,792.00 | 1,800.00 | 1,762.00 | 1,785.00 | 1,762.86 | 478,200 |
| Aug 8, 2024 | 1,761.00 | 1,792.00 | 1,750.00 | 1,778.00 | 1,755.95 | 254,900 |
| Aug 7, 2024 | 1,763.00 | 1,796.00 | 1,744.00 | 1,783.00 | 1,760.89 | 461,400 |
| Aug 6, 2024 | 1,751.00 | 1,797.00 | 1,744.00 | 1,769.00 | 1,747.06 | 828,000 |
| Aug 5, 2024 | 1,650.00 | 1,719.00 | 1,641.00 | 1,662.00 | 1,641.39 | 777,500 |
| Aug 2, 2024 | 1,700.00 | 1,805.00 | 1,643.00 | 1,766.00 | 1,744.10 | 1,433,600 |
| Aug 1, 2024 | 1,740.00 | 1,746.00 | 1,710.00 | 1,730.00 | 1,708.54 | 281,900 |
| Jul 31, 2024 | 1,728.00 | 1,754.00 | 1,722.00 | 1,751.00 | 1,729.28 | 231,200 |
| Jul 30, 2024 | 1,756.00 | 1,756.00 | 1,730.00 | 1,734.00 | 1,712.49 | 168,400 |
| Jul 29, 2024 | 1,754.00 | 1,760.00 | 1,736.00 | 1,754.00 | 1,732.24 | 205,000 |
| Jul 26, 2024 | 1,745.00 | 1,749.00 | 1,729.00 | 1,737.00 | 1,715.46 | 248,400 |
| Jul 25, 2024 | 1,737.00 | 1,755.00 | 1,729.00 | 1,741.00 | 1,719.41 | 344,900 |
| Jul 24, 2024 | 1,770.00 | 1,777.00 | 1,758.00 | 1,761.00 | 1,739.16 | 353,400 |
| Jul 23, 2024 | 1,718.00 | 1,770.00 | 1,717.00 | 1,768.00 | 1,746.07 | 344,500 |
| Jul 22, 2024 | 1,720.00 | 1,728.00 | 1,712.00 | 1,717.00 | 1,695.70 | 217,100 |
| Jul 19, 2024 | 1,727.00 | 1,727.00 | 1,708.00 | 1,720.00 | 1,698.67 | 195,300 |
| Jul 18, 2024 | 1,697.00 | 1,726.00 | 1,687.00 | 1,723.00 | 1,701.63 | 402,700 |
| Jul 17, 2024 | 1,674.00 | 1,698.00 | 1,671.00 | 1,697.00 | 1,675.95 | 284,000 |
| Jul 16, 2024 | 1,690.00 | 1,692.00 | 1,664.00 | 1,667.00 | 1,646.32 | 214,800 |
| Jul 12, 2024 | 1,670.00 | 1,690.00 | 1,658.00 | 1,690.00 | 1,669.04 | 279,400 |
| Jul 11, 2024 | 1,665.00 | 1,674.00 | 1,660.00 | 1,666.00 | 1,645.34 | 226,500 |
| Jul 10, 2024 | 1,650.00 | 1,661.00 | 1,643.00 | 1,661.00 | 1,640.40 | 231,200 |
| Jul 9, 2024 | 1,645.00 | 1,662.00 | 1,638.00 | 1,650.00 | 1,629.53 | 431,200 |
| Jul 8, 2024 | 1,627.00 | 1,646.00 | 1,625.00 | 1,641.00 | 1,620.65 | 269,600 |
| Jul 5, 2024 | 1,640.00 | 1,643.00 | 1,619.00 | 1,622.00 | 1,601.88 | 196,300 |
| Jul 4, 2024 | 1,640.00 | 1,652.00 | 1,640.00 | 1,646.00 | 1,625.58 | 176,100 |
| Jul 3, 2024 | 1,640.00 | 1,646.00 | 1,627.00 | 1,646.00 | 1,625.58 | 245,500 |
| Jul 2, 2024 | 1,629.00 | 1,644.00 | 1,629.00 | 1,641.00 | 1,620.65 | 278,200 |
| Jul 1, 2024 | 1,628.00 | 1,637.00 | 1,626.00 | 1,635.00 | 1,614.72 | 298,800 |
| Jun 28, 2024 | 1,620.00 | 1,625.00 | 1,606.00 | 1,625.00 | 1,604.84 | 203,100 |
| Jun 27, 2024 | 1,623.00 | 1,631.00 | 1,614.00 | 1,626.00 | 1,605.83 | 270,500 |
| Jun 26, 2024 | 1,610.00 | 1,617.00 | 1,600.00 | 1,612.00 | 1,592.01 | 266,400 |
| Jun 25, 2024 | 1,594.00 | 1,606.00 | 1,589.00 | 1,605.00 | 1,585.09 | 231,100 |
| Jun 24, 2024 | 1,603.00 | 1,606.00 | 1,581.00 | 1,586.00 | 1,566.33 | 289,000 |
| Jun 21, 2024 | 1,610.00 | 1,613.00 | 1,593.00 | 1,598.00 | 1,578.18 | 549,900 |
| Jun 20, 2024 | 1,619.00 | 1,624.00 | 1,600.00 | 1,612.00 | 1,592.01 | 382,300 |
| Jun 19, 2024 | 1,600.00 | 1,615.00 | 1,590.00 | 1,614.00 | 1,593.98 | 191,600 |
| Jun 18, 2024 | 1,581.00 | 1,597.00 | 1,572.00 | 1,596.00 | 1,576.20 | 169,100 |
| Jun 17, 2024 | 1,590.00 | 1,593.00 | 1,567.00 | 1,578.00 | 1,558.43 | 331,000 |
| Jun 14, 2024 | 1,555.00 | 1,583.00 | 1,555.00 | 1,581.00 | 1,561.39 | 261,900 |
| Jun 13, 2024 | 1,575.00 | 1,575.00 | 1,553.00 | 1,562.00 | 1,542.63 | 206,700 |
| Jun 12, 2024 | 1,582.00 | 1,589.00 | 1,577.00 | 1,578.00 | 1,558.43 | 180,300 |
| Jun 11, 2024 | 1,585.00 | 1,590.00 | 1,576.00 | 1,585.00 | 1,565.34 | 187,600 |
| Jun 10, 2024 | 1,570.00 | 1,583.00 | 1,568.00 | 1,582.00 | 1,562.38 | 136,200 |
| Jun 7, 2024 | 1,571.00 | 1,572.00 | 1,561.00 | 1,568.00 | 1,548.55 | 88,600 |
| Jun 6, 2024 | 1,586.00 | 1,588.00 | 1,560.00 | 1,563.00 | 1,543.61 | 161,700 |
| Jun 5, 2024 | 1,567.00 | 1,584.00 | 1,558.00 | 1,581.00 | 1,561.39 | 214,800 |
| Jun 4, 2024 | 1,562.00 | 1,576.00 | 1,553.00 | 1,569.00 | 1,549.54 | 254,300 |
| Jun 3, 2024 | 1,575.00 | 1,584.00 | 1,559.00 | 1,564.00 | 1,544.60 | 213,700 |
| May 31, 2024 | 1,565.00 | 1,604.00 | 1,554.00 | 1,575.00 | 1,555.47 | 1,059,500 |
| May 30, 2024 | 1,530.00 | 1,544.00 | 1,528.00 | 1,543.00 | 1,523.86 | 150,100 |
| May 29, 2024 | 1,541.00 | 1,547.00 | 1,533.00 | 1,534.00 | 1,514.97 | 154,400 |
| May 28, 2024 | 1,543.00 | 1,543.00 | 1,530.00 | 1,541.00 | 1,521.89 | 233,100 |
| May 27, 2024 | 1,550.00 | 1,558.00 | 1,529.00 | 1,538.00 | 1,518.92 | 231,100 |
| May 24, 2024 | 1,523.00 | 1,546.00 | 1,522.00 | 1,541.00 | 1,521.89 | 226,200 |
| May 23, 2024 | 1,531.00 | 1,532.00 | 1,515.00 | 1,531.00 | 1,512.01 | 235,000 |
Related Tickers
301376.SZ Ziel Home Furnishing Technology Co., Ltd.
19.43
-1.97%
8281.T Xebio Holdings Co., Ltd.
1,179.00
0.00%
601801.SS Anhui Xinhua Media Co., Ltd.
6.68
-2.20%
9831.T Yamada Holdings Co., Ltd.
433.80
+0.60%
8282.T K's Holdings Corporation
1,360.50
+0.48%
3048.T Bic Camera Inc.
1,517.00
+0.07%
7419.T Nojima Corporation
2,817.00
+0.90%
8022.T Mizuno Corporation
2,681.00
+0.19%
8136.T Sanrio Company, Ltd.
6,365.00
-1.87%
DKS DICK'S Sporting Goods, Inc.
167.22
-3.00%