Tokyo - Delayed Quote JPY
Toyobo Co., Ltd. (3101.T)
890.00
+8.00
+(0.91%)
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 27, 2025 | 885.00 | 892.00 | 882.00 | 890.00 | 890.00 | 184,000 |
| May 26, 2025 | 876.00 | 888.00 | 876.00 | 882.00 | 882.00 | 285,100 |
| May 23, 2025 | 869.00 | 880.00 | 869.00 | 875.00 | 875.00 | 242,300 |
| May 22, 2025 | 870.00 | 873.00 | 864.00 | 869.00 | 869.00 | 324,300 |
| May 21, 2025 | 878.00 | 882.00 | 876.00 | 876.00 | 876.00 | 205,200 |
| May 20, 2025 | 884.00 | 886.00 | 870.00 | 871.00 | 871.00 | 357,300 |
| May 19, 2025 | 880.00 | 884.00 | 879.00 | 881.00 | 881.00 | 345,600 |
| May 16, 2025 | 892.00 | 894.00 | 877.00 | 886.00 | 886.00 | 289,900 |
| May 15, 2025 | 899.00 | 900.00 | 887.00 | 887.00 | 887.00 | 312,600 |
| May 14, 2025 | 911.00 | 923.00 | 900.00 | 905.00 | 905.00 | 292,200 |
| May 13, 2025 | 926.00 | 934.00 | 914.00 | 915.00 | 915.00 | 339,700 |
| May 12, 2025 | 906.00 | 931.00 | 900.00 | 911.00 | 911.00 | 524,500 |
| May 9, 2025 | 897.00 | 906.00 | 895.00 | 901.00 | 901.00 | 399,400 |
| May 8, 2025 | 886.00 | 891.00 | 882.00 | 891.00 | 891.00 | 236,000 |
| May 7, 2025 | 886.00 | 890.00 | 883.00 | 886.00 | 886.00 | 192,000 |
| May 2, 2025 | 883.00 | 895.00 | 883.00 | 891.00 | 891.00 | 214,400 |
| May 1, 2025 | 885.00 | 890.00 | 881.00 | 887.00 | 887.00 | 199,300 |
| Apr 30, 2025 | 891.00 | 892.00 | 881.00 | 885.00 | 885.00 | 311,500 |
| Apr 28, 2025 | 888.00 | 889.00 | 879.00 | 883.00 | 883.00 | 207,400 |
| Apr 25, 2025 | 880.00 | 888.00 | 877.00 | 885.00 | 885.00 | 245,000 |
| Apr 24, 2025 | 876.00 | 889.00 | 876.00 | 881.00 | 881.00 | 273,600 |
| Apr 23, 2025 | 868.00 | 877.00 | 866.00 | 875.00 | 875.00 | 238,300 |
| Apr 22, 2025 | 849.00 | 862.00 | 849.00 | 862.00 | 862.00 | 221,900 |
| Apr 21, 2025 | 859.00 | 864.00 | 852.00 | 857.00 | 857.00 | 336,600 |
| Apr 18, 2025 | 857.00 | 861.00 | 850.00 | 860.00 | 860.00 | 173,200 |
| Apr 17, 2025 | 840.00 | 847.00 | 837.00 | 847.00 | 847.00 | 215,500 |
| Apr 16, 2025 | 841.00 | 844.00 | 834.00 | 842.00 | 842.00 | 339,800 |
| Apr 15, 2025 | 857.00 | 858.00 | 843.00 | 844.00 | 844.00 | 193,800 |
| Apr 14, 2025 | 839.00 | 857.00 | 838.00 | 849.00 | 849.00 | 331,100 |
| Apr 11, 2025 | 828.00 | 836.00 | 816.00 | 834.00 | 834.00 | 721,300 |
| Apr 10, 2025 | 861.00 | 864.00 | 842.00 | 851.00 | 851.00 | 703,100 |
| Apr 9, 2025 | 832.00 | 834.00 | 808.00 | 816.00 | 816.00 | 709,100 |
| Apr 8, 2025 | 849.00 | 868.00 | 846.00 | 855.00 | 855.00 | 446,900 |
| Apr 7, 2025 | 835.00 | 845.00 | 811.00 | 829.00 | 829.00 | 889,200 |
| Apr 4, 2025 | 913.00 | 913.00 | 878.00 | 895.00 | 895.00 | 940,300 |
| Apr 3, 2025 | 920.00 | 927.00 | 916.00 | 924.00 | 924.00 | 599,600 |
| Apr 2, 2025 | 956.00 | 956.00 | 940.00 | 941.00 | 941.00 | 290,200 |
| Apr 1, 2025 | 955.00 | 961.00 | 948.00 | 950.00 | 950.00 | 356,000 |
| Mar 31, 2025 | 950.00 | 952.00 | 940.00 | 942.00 | 942.00 | 658,800 |
| Mar 28, 2025 | 40 Dividend | |||||
| Mar 28, 2025 | 963.00 | 971.00 | 959.00 | 961.00 | 961.00 | 592,800 |
| Mar 27, 2025 | 998.00 | 1,004.00 | 993.00 | 1,004.00 | 964.00 | 730,800 |
| Mar 26, 2025 | 999.00 | 1,003.00 | 993.00 | 1,002.00 | 962.08 | 338,100 |
| Mar 25, 2025 | 994.00 | 1,000.00 | 992.00 | 999.00 | 959.20 | 383,900 |
| Mar 24, 2025 | 998.00 | 999.00 | 991.00 | 996.00 | 956.32 | 337,600 |
| Mar 21, 2025 | 1,005.00 | 1,005.00 | 996.00 | 996.00 | 956.32 | 502,200 |
| Mar 19, 2025 | 994.00 | 1,004.00 | 993.00 | 1,001.00 | 961.12 | 272,800 |
| Mar 18, 2025 | 990.00 | 999.00 | 989.00 | 994.00 | 954.40 | 246,700 |
| Mar 17, 2025 | 978.00 | 987.00 | 978.00 | 986.00 | 946.72 | 217,500 |
| Mar 14, 2025 | 976.00 | 979.00 | 973.00 | 977.00 | 938.08 | 283,900 |
| Mar 13, 2025 | 982.00 | 985.00 | 980.00 | 980.00 | 940.96 | 270,500 |
| Mar 12, 2025 | 978.00 | 983.00 | 977.00 | 983.00 | 943.84 | 252,200 |
| Mar 11, 2025 | 984.00 | 984.00 | 971.00 | 978.00 | 939.04 | 393,300 |
| Mar 10, 2025 | 998.00 | 998.00 | 983.00 | 987.00 | 947.68 | 254,100 |
| Mar 7, 2025 | 989.00 | 992.00 | 981.00 | 990.00 | 950.56 | 284,700 |
| Mar 6, 2025 | 981.00 | 999.00 | 981.00 | 996.00 | 956.32 | 524,700 |
| Mar 5, 2025 | 970.00 | 979.00 | 968.00 | 975.00 | 936.16 | 232,600 |
| Mar 4, 2025 | 971.00 | 975.00 | 965.00 | 966.00 | 927.51 | 238,800 |
| Mar 3, 2025 | 971.00 | 978.00 | 969.00 | 975.00 | 936.16 | 268,900 |
| Feb 28, 2025 | 978.00 | 982.00 | 969.00 | 970.00 | 931.35 | 341,300 |
| Feb 27, 2025 | 966.00 | 979.00 | 966.00 | 979.00 | 940.00 | 197,400 |
| Feb 26, 2025 | 967.00 | 969.00 | 957.00 | 966.00 | 927.51 | 282,800 |
| Feb 25, 2025 | 960.00 | 966.00 | 952.00 | 963.00 | 924.63 | 363,400 |
| Feb 21, 2025 | 964.00 | 967.00 | 955.00 | 964.00 | 925.59 | 270,300 |
| Feb 20, 2025 | 975.00 | 975.00 | 961.00 | 964.00 | 925.59 | 244,400 |
| Feb 19, 2025 | 975.00 | 982.00 | 973.00 | 976.00 | 937.12 | 211,500 |
| Feb 18, 2025 | 972.00 | 975.00 | 966.00 | 972.00 | 933.27 | 147,500 |
| Feb 17, 2025 | 979.00 | 984.00 | 967.00 | 967.00 | 928.47 | 232,300 |
| Feb 14, 2025 | 978.00 | 978.00 | 964.00 | 972.00 | 933.27 | 279,000 |
| Feb 13, 2025 | 960.00 | 979.00 | 954.00 | 978.00 | 939.04 | 404,200 |
| Feb 12, 2025 | 985.00 | 986.00 | 951.00 | 958.00 | 919.83 | 562,600 |
| Feb 10, 2025 | 967.00 | 978.00 | 966.00 | 977.00 | 938.08 | 224,000 |
| Feb 7, 2025 | 963.00 | 970.00 | 960.00 | 967.00 | 928.47 | 197,300 |
| Feb 6, 2025 | 961.00 | 963.00 | 957.00 | 962.00 | 923.67 | 199,500 |
| Feb 5, 2025 | 952.00 | 962.00 | 952.00 | 958.00 | 919.83 | 183,300 |
| Feb 4, 2025 | 956.00 | 962.00 | 950.00 | 952.00 | 914.07 | 304,600 |
| Feb 3, 2025 | 977.00 | 977.00 | 947.00 | 947.00 | 909.27 | 744,500 |
| Jan 31, 2025 | 980.00 | 982.00 | 975.00 | 982.00 | 942.88 | 164,900 |
| Jan 30, 2025 | 979.00 | 981.00 | 974.00 | 981.00 | 941.92 | 178,100 |
| Jan 29, 2025 | 986.00 | 991.00 | 979.00 | 979.00 | 940.00 | 190,700 |
| Jan 28, 2025 | 985.00 | 991.00 | 985.00 | 986.00 | 946.72 | 189,800 |
| Jan 27, 2025 | 976.00 | 990.00 | 976.00 | 987.00 | 947.68 | 386,000 |
| Jan 24, 2025 | 967.00 | 975.00 | 966.00 | 968.00 | 929.43 | 256,100 |
| Jan 23, 2025 | 964.00 | 966.00 | 958.00 | 965.00 | 926.55 | 143,000 |
| Jan 22, 2025 | 964.00 | 972.00 | 963.00 | 966.00 | 927.51 | 159,300 |
| Jan 21, 2025 | 966.00 | 969.00 | 962.00 | 962.00 | 923.67 | 115,900 |
| Jan 20, 2025 | 958.00 | 966.00 | 957.00 | 965.00 | 926.55 | 232,300 |
| Jan 17, 2025 | 950.00 | 957.00 | 947.00 | 954.00 | 915.99 | 207,100 |
| Jan 16, 2025 | 952.00 | 955.00 | 950.00 | 952.00 | 914.07 | 154,200 |
| Jan 15, 2025 | 953.00 | 957.00 | 949.00 | 952.00 | 914.07 | 214,900 |
| Jan 14, 2025 | 949.00 | 953.00 | 941.00 | 948.00 | 910.23 | 268,600 |
| Jan 10, 2025 | 957.00 | 957.00 | 948.00 | 948.00 | 910.23 | 308,400 |
| Jan 9, 2025 | 955.00 | 958.00 | 950.00 | 957.00 | 918.87 | 275,200 |
| Jan 8, 2025 | 960.00 | 966.00 | 955.00 | 955.00 | 916.95 | 273,200 |
| Jan 7, 2025 | 966.00 | 967.00 | 959.00 | 959.00 | 920.79 | 265,200 |
| Jan 6, 2025 | 971.00 | 971.00 | 961.00 | 966.00 | 927.51 | 237,600 |
| Dec 30, 2024 | 967.00 | 977.00 | 965.00 | 967.00 | 928.47 | 297,900 |
| Dec 27, 2024 | 957.00 | 964.00 | 954.00 | 964.00 | 925.59 | 210,400 |
| Dec 26, 2024 | 945.00 | 958.00 | 945.00 | 955.00 | 916.95 | 305,100 |
| Dec 25, 2024 | 954.00 | 954.00 | 943.00 | 949.00 | 911.19 | 238,100 |
| Dec 24, 2024 | 938.00 | 948.00 | 938.00 | 947.00 | 909.27 | 255,200 |
| Dec 23, 2024 | 935.00 | 938.00 | 929.00 | 937.00 | 899.67 | 307,200 |
| Dec 20, 2024 | 936.00 | 940.00 | 931.00 | 931.00 | 893.91 | 268,200 |
| Dec 19, 2024 | 933.00 | 945.00 | 932.00 | 936.00 | 898.71 | 281,700 |
| Dec 18, 2024 | 936.00 | 943.00 | 936.00 | 937.00 | 899.67 | 222,000 |
| Dec 17, 2024 | 950.00 | 951.00 | 936.00 | 937.00 | 899.67 | 527,600 |
| Dec 16, 2024 | 961.00 | 966.00 | 951.00 | 951.00 | 913.11 | 236,600 |
| Dec 13, 2024 | 958.00 | 962.00 | 952.00 | 961.00 | 922.71 | 281,400 |
| Dec 12, 2024 | 951.00 | 961.00 | 949.00 | 961.00 | 922.71 | 477,900 |
| Dec 11, 2024 | 947.00 | 953.00 | 945.00 | 948.00 | 910.23 | 326,700 |
| Dec 10, 2024 | 960.00 | 960.00 | 949.00 | 949.00 | 911.19 | 275,200 |
| Dec 9, 2024 | 938.00 | 953.00 | 938.00 | 946.00 | 908.31 | 388,700 |
| Dec 6, 2024 | 932.00 | 941.00 | 931.00 | 933.00 | 895.83 | 396,800 |
| Dec 5, 2024 | 925.00 | 933.00 | 923.00 | 930.00 | 892.95 | 370,600 |
| Dec 4, 2024 | 929.00 | 931.00 | 921.00 | 922.00 | 885.27 | 304,700 |
| Dec 3, 2024 | 931.00 | 935.00 | 929.00 | 932.00 | 894.87 | 276,300 |
| Dec 2, 2024 | 925.00 | 931.00 | 921.00 | 927.00 | 890.07 | 275,300 |
| Nov 29, 2024 | 929.00 | 931.00 | 926.00 | 927.00 | 890.07 | 205,600 |
| Nov 28, 2024 | 924.00 | 929.00 | 923.00 | 926.00 | 889.11 | 197,700 |
| Nov 27, 2024 | 936.00 | 939.00 | 921.00 | 922.00 | 885.27 | 501,100 |
| Nov 26, 2024 | 945.00 | 947.00 | 935.00 | 942.00 | 904.47 | 284,400 |
| Nov 25, 2024 | 956.00 | 957.00 | 945.00 | 945.00 | 907.35 | 240,900 |
| Nov 22, 2024 | 939.00 | 950.00 | 938.00 | 950.00 | 912.15 | 208,300 |
| Nov 21, 2024 | 940.00 | 942.00 | 935.00 | 937.00 | 899.67 | 228,200 |
| Nov 20, 2024 | 946.00 | 947.00 | 934.00 | 936.00 | 898.71 | 227,400 |
| Nov 19, 2024 | 944.00 | 950.00 | 942.00 | 943.00 | 905.43 | 254,200 |
| Nov 18, 2024 | 936.00 | 946.00 | 933.00 | 944.00 | 906.39 | 272,400 |
| Nov 15, 2024 | 944.00 | 945.00 | 937.00 | 937.00 | 899.67 | 234,800 |
| Nov 14, 2024 | 941.00 | 943.00 | 937.00 | 938.00 | 900.63 | 332,200 |
| Nov 13, 2024 | 943.00 | 950.00 | 940.00 | 942.00 | 904.47 | 259,700 |
| Nov 12, 2024 | 943.00 | 950.00 | 942.00 | 943.00 | 905.43 | 225,000 |
| Nov 11, 2024 | 950.00 | 953.00 | 938.00 | 943.00 | 905.43 | 569,900 |
| Nov 8, 2024 | 977.00 | 983.00 | 954.00 | 954.00 | 915.99 | 509,800 |
| Nov 7, 2024 | 982.00 | 1,003.00 | 974.00 | 976.00 | 937.12 | 628,200 |
| Nov 6, 2024 | 968.00 | 977.00 | 965.00 | 973.00 | 934.24 | 247,700 |
| Nov 5, 2024 | 965.00 | 967.00 | 962.00 | 967.00 | 928.47 | 228,700 |
| Nov 1, 2024 | 967.00 | 970.00 | 960.00 | 964.00 | 925.59 | 320,200 |
| Oct 31, 2024 | 973.00 | 979.00 | 969.00 | 976.00 | 937.12 | 260,000 |
| Oct 30, 2024 | 971.00 | 973.00 | 967.00 | 970.00 | 931.35 | 384,800 |
| Oct 29, 2024 | 971.00 | 973.00 | 966.00 | 971.00 | 932.31 | 153,000 |
| Oct 28, 2024 | 959.00 | 969.00 | 952.00 | 965.00 | 926.55 | 201,000 |
| Oct 25, 2024 | 966.00 | 967.00 | 956.00 | 961.00 | 922.71 | 192,900 |
| Oct 24, 2024 | 965.00 | 967.00 | 955.00 | 963.00 | 924.63 | 302,100 |
| Oct 23, 2024 | 967.00 | 972.00 | 965.00 | 966.00 | 927.51 | 167,400 |
| Oct 22, 2024 | 976.00 | 977.00 | 966.00 | 968.00 | 929.43 | 318,200 |
| Oct 21, 2024 | 988.00 | 988.00 | 976.00 | 976.00 | 937.12 | 222,100 |
| Oct 18, 2024 | 980.00 | 986.00 | 978.00 | 986.00 | 946.72 | 187,400 |
| Oct 17, 2024 | 980.00 | 984.00 | 975.00 | 976.00 | 937.12 | 175,500 |
| Oct 16, 2024 | 985.00 | 995.00 | 980.00 | 982.00 | 942.88 | 257,400 |
| Oct 15, 2024 | 988.00 | 992.00 | 985.00 | 991.00 | 951.52 | 216,400 |
| Oct 11, 2024 | 992.00 | 992.00 | 984.00 | 984.00 | 944.80 | 157,400 |
| Oct 10, 2024 | 993.00 | 993.00 | 987.00 | 992.00 | 952.48 | 176,500 |
| Oct 9, 2024 | 994.00 | 997.00 | 984.00 | 992.00 | 952.48 | 209,100 |
| Oct 8, 2024 | 1,000.00 | 1,000.00 | 991.00 | 994.00 | 954.40 | 142,000 |
| Oct 7, 2024 | 1,010.00 | 1,013.00 | 1,002.00 | 1,005.00 | 964.96 | 169,400 |
| Oct 4, 2024 | 997.00 | 1,002.00 | 992.00 | 999.00 | 959.20 | 203,000 |
| Oct 3, 2024 | 1,002.00 | 1,007.00 | 996.00 | 996.00 | 956.32 | 263,400 |
| Oct 2, 2024 | 994.00 | 1,000.00 | 985.00 | 991.00 | 951.52 | 349,100 |
| Oct 1, 2024 | 996.00 | 999.00 | 991.00 | 994.00 | 954.40 | 282,000 |
| Sep 30, 2024 | 997.00 | 998.00 | 986.00 | 991.00 | 951.52 | 336,000 |
| Sep 27, 2024 | 1,012.00 | 1,016.00 | 1,005.00 | 1,016.00 | 975.52 | 261,500 |
| Sep 26, 2024 | 999.00 | 1,008.00 | 994.00 | 1,007.00 | 966.88 | 436,800 |
| Sep 25, 2024 | 999.00 | 999.00 | 989.00 | 998.00 | 958.24 | 280,800 |
| Sep 24, 2024 | 993.00 | 996.00 | 989.00 | 993.00 | 953.44 | 207,700 |
| Sep 20, 2024 | 990.00 | 996.00 | 989.00 | 991.00 | 951.52 | 249,800 |
| Sep 19, 2024 | 981.00 | 988.00 | 978.00 | 981.00 | 941.92 | 222,300 |
| Sep 18, 2024 | 975.00 | 980.00 | 967.00 | 974.00 | 935.20 | 164,000 |
| Sep 17, 2024 | 965.00 | 973.00 | 957.00 | 970.00 | 931.35 | 208,800 |
| Sep 13, 2024 | 966.00 | 969.00 | 960.00 | 960.00 | 921.75 | 206,900 |
| Sep 12, 2024 | 970.00 | 978.00 | 963.00 | 970.00 | 931.35 | 199,200 |
| Sep 11, 2024 | 970.00 | 978.00 | 950.00 | 956.00 | 917.91 | 405,700 |
| Sep 10, 2024 | 990.00 | 990.00 | 975.00 | 975.00 | 936.16 | 226,100 |
| Sep 9, 2024 | 975.00 | 992.00 | 972.00 | 991.00 | 951.52 | 257,800 |
| Sep 6, 2024 | 993.00 | 995.00 | 985.00 | 989.00 | 949.60 | 180,900 |
| Sep 5, 2024 | 980.00 | 996.00 | 975.00 | 987.00 | 947.68 | 271,100 |
| Sep 4, 2024 | 994.00 | 998.00 | 982.00 | 985.00 | 945.76 | 430,700 |
| Sep 3, 2024 | 998.00 | 1,013.00 | 998.00 | 1,009.00 | 968.80 | 191,900 |
| Sep 2, 2024 | 1,003.00 | 1,004.00 | 995.00 | 997.00 | 957.28 | 149,500 |
| Aug 30, 2024 | 999.00 | 1,002.00 | 994.00 | 998.00 | 958.24 | 195,400 |
| Aug 29, 2024 | 1,005.00 | 1,005.00 | 994.00 | 999.00 | 959.20 | 252,100 |
| Aug 28, 2024 | 1,013.00 | 1,013.00 | 1,001.00 | 1,007.00 | 966.88 | 204,900 |
| Aug 27, 2024 | 1,002.00 | 1,007.00 | 998.00 | 1,005.00 | 964.96 | 229,200 |
| Aug 26, 2024 | 991.00 | 1,001.00 | 986.00 | 998.00 | 958.24 | 259,700 |
| Aug 23, 2024 | 983.00 | 995.00 | 980.00 | 993.00 | 953.44 | 281,600 |
| Aug 22, 2024 | 980.00 | 980.00 | 976.00 | 980.00 | 940.96 | 95,200 |
| Aug 21, 2024 | 980.00 | 985.00 | 975.00 | 979.00 | 940.00 | 181,700 |
| Aug 20, 2024 | 988.00 | 992.00 | 983.00 | 986.00 | 946.72 | 147,800 |
| Aug 19, 2024 | 985.00 | 988.00 | 977.00 | 980.00 | 940.96 | 264,100 |
| Aug 16, 2024 | 976.00 | 987.00 | 971.00 | 985.00 | 945.76 | 437,100 |
| Aug 15, 2024 | 957.00 | 965.00 | 955.00 | 960.00 | 921.75 | 524,100 |
| Aug 14, 2024 | 960.00 | 966.00 | 953.00 | 961.00 | 922.71 | 310,600 |
| Aug 13, 2024 | 960.00 | 965.00 | 952.00 | 963.00 | 924.63 | 335,000 |
| Aug 9, 2024 | 961.00 | 975.00 | 951.00 | 965.00 | 926.55 | 647,600 |
| Aug 8, 2024 | 936.00 | 967.00 | 935.00 | 946.00 | 908.31 | 739,000 |
| Aug 7, 2024 | 929.00 | 969.00 | 919.00 | 951.00 | 913.11 | 766,000 |
| Aug 6, 2024 | 920.00 | 973.00 | 920.00 | 949.00 | 911.19 | 811,900 |
| Aug 5, 2024 | 966.00 | 966.00 | 885.00 | 894.00 | 858.38 | 1,466,000 |
| Aug 2, 2024 | 998.00 | 1,001.00 | 984.00 | 986.00 | 946.72 | 956,100 |
| Aug 1, 2024 | 1,023.00 | 1,025.00 | 1,001.00 | 1,008.00 | 967.84 | 629,900 |
| Jul 31, 2024 | 1,020.00 | 1,036.00 | 1,019.00 | 1,034.00 | 992.80 | 336,100 |
| Jul 30, 2024 | 1,030.00 | 1,031.00 | 1,021.00 | 1,023.00 | 982.24 | 283,900 |
| Jul 29, 2024 | 1,032.00 | 1,037.00 | 1,028.00 | 1,035.00 | 993.76 | 279,200 |
| Jul 26, 2024 | 1,020.00 | 1,029.00 | 1,014.00 | 1,023.00 | 982.24 | 258,500 |
| Jul 25, 2024 | 1,010.00 | 1,017.00 | 1,006.00 | 1,013.00 | 972.64 | 518,900 |
| Jul 24, 2024 | 1,024.00 | 1,025.00 | 1,012.00 | 1,012.00 | 971.68 | 632,000 |
| Jul 23, 2024 | 1,028.00 | 1,035.00 | 1,024.00 | 1,025.00 | 984.16 | 345,700 |
| Jul 22, 2024 | 1,030.00 | 1,033.00 | 1,026.00 | 1,028.00 | 987.04 | 271,800 |
| Jul 19, 2024 | 1,046.00 | 1,046.00 | 1,029.00 | 1,032.00 | 990.88 | 484,100 |
| Jul 18, 2024 | 1,047.00 | 1,054.00 | 1,045.00 | 1,047.00 | 1,005.29 | 217,800 |
| Jul 17, 2024 | 1,042.00 | 1,053.00 | 1,042.00 | 1,052.00 | 1,010.09 | 261,200 |
| Jul 16, 2024 | 1,043.00 | 1,047.00 | 1,038.00 | 1,041.00 | 999.53 | 350,500 |
| Jul 12, 2024 | 1,043.00 | 1,052.00 | 1,037.00 | 1,046.00 | 1,004.33 | 319,500 |
| Jul 11, 2024 | 1,040.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,003.37 | 337,500 |
| Jul 10, 2024 | 1,041.00 | 1,041.00 | 1,031.00 | 1,036.00 | 994.73 | 417,600 |
| Jul 9, 2024 | 1,041.00 | 1,043.00 | 1,035.00 | 1,039.00 | 997.61 | 274,800 |
| Jul 8, 2024 | 1,044.00 | 1,044.00 | 1,033.00 | 1,039.00 | 997.61 | 297,100 |
| Jul 5, 2024 | 1,059.00 | 1,059.00 | 1,042.00 | 1,042.00 | 1,000.49 | 250,000 |
| Jul 4, 2024 | 1,049.00 | 1,056.00 | 1,047.00 | 1,056.00 | 1,013.93 | 246,400 |
| Jul 3, 2024 | 1,050.00 | 1,053.00 | 1,045.00 | 1,045.00 | 1,003.37 | 215,100 |
| Jul 2, 2024 | 1,054.00 | 1,057.00 | 1,048.00 | 1,052.00 | 1,010.09 | 247,000 |
| Jul 1, 2024 | 1,056.00 | 1,061.00 | 1,053.00 | 1,055.00 | 1,012.97 | 251,800 |
| Jun 28, 2024 | 1,057.00 | 1,057.00 | 1,048.00 | 1,054.00 | 1,012.01 | 215,100 |
| Jun 27, 2024 | 1,063.00 | 1,064.00 | 1,054.00 | 1,057.00 | 1,014.89 | 188,300 |
| Jun 26, 2024 | 1,062.00 | 1,063.00 | 1,056.00 | 1,058.00 | 1,015.85 | 246,700 |
| Jun 25, 2024 | 1,074.00 | 1,074.00 | 1,061.00 | 1,064.00 | 1,021.61 | 380,800 |
| Jun 24, 2024 | 1,052.00 | 1,062.00 | 1,049.00 | 1,058.00 | 1,015.85 | 269,700 |
| Jun 21, 2024 | 1,045.00 | 1,051.00 | 1,042.00 | 1,044.00 | 1,002.41 | 420,400 |
| Jun 20, 2024 | 1,040.00 | 1,045.00 | 1,033.00 | 1,045.00 | 1,003.37 | 203,500 |
| Jun 19, 2024 | 1,038.00 | 1,043.00 | 1,034.00 | 1,036.00 | 994.73 | 141,000 |
| Jun 18, 2024 | 1,037.00 | 1,043.00 | 1,035.00 | 1,035.00 | 993.76 | 210,100 |
| Jun 17, 2024 | 1,034.00 | 1,034.00 | 1,016.00 | 1,030.00 | 988.96 | 379,700 |
| Jun 14, 2024 | 1,020.00 | 1,037.00 | 1,019.00 | 1,031.00 | 989.92 | 296,600 |
| Jun 13, 2024 | 1,039.00 | 1,041.00 | 1,020.00 | 1,022.00 | 981.28 | 336,400 |
| Jun 12, 2024 | 1,040.00 | 1,043.00 | 1,036.00 | 1,038.00 | 996.65 | 201,200 |
| Jun 11, 2024 | 1,043.00 | 1,051.00 | 1,039.00 | 1,040.00 | 998.57 | 201,700 |
| Jun 10, 2024 | 1,046.00 | 1,047.00 | 1,041.00 | 1,045.00 | 1,003.37 | 247,600 |
| Jun 7, 2024 | 1,036.00 | 1,043.00 | 1,035.00 | 1,042.00 | 1,000.49 | 213,000 |
| Jun 6, 2024 | 1,046.00 | 1,047.00 | 1,032.00 | 1,034.00 | 992.80 | 353,100 |
| Jun 5, 2024 | 1,060.00 | 1,060.00 | 1,043.00 | 1,044.00 | 1,002.41 | 522,700 |
| Jun 4, 2024 | 1,075.00 | 1,075.00 | 1,063.00 | 1,066.00 | 1,023.53 | 309,500 |
| Jun 3, 2024 | 1,090.00 | 1,096.00 | 1,079.00 | 1,080.00 | 1,036.97 | 213,900 |
| May 31, 2024 | 1,082.00 | 1,093.00 | 1,078.00 | 1,084.00 | 1,040.81 | 463,100 |
| May 30, 2024 | 1,080.00 | 1,083.00 | 1,071.00 | 1,079.00 | 1,036.01 | 267,700 |
| May 29, 2024 | 1,099.00 | 1,102.00 | 1,088.00 | 1,092.00 | 1,048.49 | 368,900 |
| May 28, 2024 | 1,072.00 | 1,092.00 | 1,069.00 | 1,089.00 | 1,045.61 | 363,300 |
| May 27, 2024 | 1,063.00 | 1,063.00 | 1,050.00 | 1,061.00 | 1,018.73 | 178,000 |
Related Tickers
300446.SZ Aerospace Intelligent Manufacturing Technology Co., Ltd.
16.95
-0.53%
002440.SZ Zhejiang Runtu Co., Ltd.
7.40
+1.37%
4401.T Adeka Corporation
2,599.00
+1.46%
300067.SZ ANOKY
5.25
-0.94%
301538.SZ Shenzhen Jdd Tech New Material Co., Ltd
51.85
-5.28%
7966.T LINTEC Corporation
2,849.00
+1.82%
300821.SZ Shandong Dongyue Organosilicon Materials Co., Ltd.
7.41
+1.37%
600352.SS ZHEJIANG LONGSHENG
9.92
+0.81%
300019.SZ GUIBAO SCI & TECH
17.89
+0.11%
603120.SS KENTE CATALYSTS INC
41.50
0.00%