Tokyo - Delayed Quote JPY
e'grand Co.,Ltd (3294.T)
1,490.00
-2.00
(-0.13%)
At close: May 30 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 30, 2025 | 1,490.00 | 1,507.00 | 1,467.00 | 1,490.00 | 1,490.00 | 10,000 |
| May 29, 2025 | 1,484.00 | 1,492.00 | 1,482.00 | 1,492.00 | 1,492.00 | 5,100 |
| May 28, 2025 | 1,480.00 | 1,488.00 | 1,480.00 | 1,482.00 | 1,482.00 | 6,100 |
| May 27, 2025 | 1,470.00 | 1,480.00 | 1,470.00 | 1,479.00 | 1,479.00 | 6,200 |
| May 26, 2025 | 1,470.00 | 1,487.00 | 1,466.00 | 1,466.00 | 1,466.00 | 11,200 |
| May 23, 2025 | 1,463.00 | 1,469.00 | 1,463.00 | 1,468.00 | 1,468.00 | 1,900 |
| May 22, 2025 | 1,465.00 | 1,465.00 | 1,452.00 | 1,463.00 | 1,463.00 | 2,900 |
| May 21, 2025 | 1,467.00 | 1,470.00 | 1,461.00 | 1,461.00 | 1,461.00 | 2,300 |
| May 20, 2025 | 1,467.00 | 1,477.00 | 1,451.00 | 1,467.00 | 1,467.00 | 11,900 |
| May 19, 2025 | 1,467.00 | 1,479.00 | 1,465.00 | 1,467.00 | 1,467.00 | 4,400 |
| May 16, 2025 | 1,472.00 | 1,480.00 | 1,465.00 | 1,466.00 | 1,466.00 | 5,700 |
| May 15, 2025 | 1,474.00 | 1,477.00 | 1,460.00 | 1,462.00 | 1,462.00 | 9,200 |
| May 14, 2025 | 1,468.00 | 1,485.00 | 1,461.00 | 1,485.00 | 1,485.00 | 11,200 |
| May 13, 2025 | 1,451.00 | 1,468.00 | 1,448.00 | 1,460.00 | 1,460.00 | 26,700 |
| May 12, 2025 | 1,420.00 | 1,430.00 | 1,406.00 | 1,430.00 | 1,430.00 | 15,000 |
| May 9, 2025 | 1,401.00 | 1,409.00 | 1,395.00 | 1,404.00 | 1,404.00 | 6,300 |
| May 8, 2025 | 1,410.00 | 1,410.00 | 1,401.00 | 1,401.00 | 1,401.00 | 2,500 |
| May 7, 2025 | 1,403.00 | 1,407.00 | 1,402.00 | 1,403.00 | 1,403.00 | 1,900 |
| May 2, 2025 | 1,411.00 | 1,411.00 | 1,403.00 | 1,403.00 | 1,403.00 | 2,300 |
| May 1, 2025 | 1,422.00 | 1,423.00 | 1,412.00 | 1,412.00 | 1,412.00 | 4,200 |
| Apr 30, 2025 | 1,417.00 | 1,432.00 | 1,411.00 | 1,422.00 | 1,422.00 | 8,800 |
| Apr 28, 2025 | 1,405.00 | 1,418.00 | 1,404.00 | 1,412.00 | 1,412.00 | 6,300 |
| Apr 25, 2025 | 1,399.00 | 1,411.00 | 1,395.00 | 1,405.00 | 1,405.00 | 2,000 |
| Apr 24, 2025 | 1,405.00 | 1,405.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,100 |
| Apr 23, 2025 | 1,399.00 | 1,412.00 | 1,397.00 | 1,400.00 | 1,400.00 | 2,400 |
| Apr 22, 2025 | 1,394.00 | 1,398.00 | 1,385.00 | 1,397.00 | 1,397.00 | 3,200 |
| Apr 21, 2025 | 1,390.00 | 1,398.00 | 1,380.00 | 1,380.00 | 1,380.00 | 2,700 |
| Apr 18, 2025 | 1,380.00 | 1,389.00 | 1,371.00 | 1,381.00 | 1,381.00 | 2,800 |
| Apr 17, 2025 | 1,377.00 | 1,379.00 | 1,370.00 | 1,371.00 | 1,371.00 | 10,600 |
| Apr 16, 2025 | 1,377.00 | 1,378.00 | 1,377.00 | 1,377.00 | 1,377.00 | 800 |
| Apr 15, 2025 | 1,383.00 | 1,400.00 | 1,379.00 | 1,379.00 | 1,379.00 | 5,900 |
| Apr 14, 2025 | 1,374.00 | 1,395.00 | 1,374.00 | 1,386.00 | 1,386.00 | 12,600 |
| Apr 11, 2025 | 1,341.00 | 1,383.00 | 1,341.00 | 1,364.00 | 1,364.00 | 7,200 |
| Apr 10, 2025 | 1,363.00 | 1,373.00 | 1,350.00 | 1,371.00 | 1,371.00 | 13,800 |
| Apr 9, 2025 | 1,333.00 | 1,334.00 | 1,306.00 | 1,310.00 | 1,310.00 | 20,300 |
| Apr 8, 2025 | 1,312.00 | 1,358.00 | 1,311.00 | 1,358.00 | 1,358.00 | 28,700 |
| Apr 7, 2025 | 1,300.00 | 1,323.00 | 1,260.00 | 1,285.00 | 1,285.00 | 44,600 |
| Apr 4, 2025 | 1,369.00 | 1,369.00 | 1,335.00 | 1,351.00 | 1,351.00 | 31,200 |
| Apr 3, 2025 | 1,399.00 | 1,399.00 | 1,380.00 | 1,380.00 | 1,380.00 | 17,400 |
| Apr 2, 2025 | 1,406.00 | 1,408.00 | 1,400.00 | 1,403.00 | 1,403.00 | 10,400 |
| Apr 1, 2025 | 1,406.00 | 1,414.00 | 1,404.00 | 1,406.00 | 1,406.00 | 5,600 |
| Mar 31, 2025 | 1,413.00 | 1,413.00 | 1,402.00 | 1,406.00 | 1,406.00 | 7,200 |
| Mar 28, 2025 | 41 Dividend | |||||
| Mar 28, 2025 | 1,394.00 | 1,441.00 | 1,394.00 | 1,415.00 | 1,415.00 | 30,500 |
| Mar 27, 2025 | 1,472.00 | 1,487.00 | 1,465.00 | 1,465.00 | 1,424.00 | 19,900 |
| Mar 26, 2025 | 1,472.00 | 1,476.00 | 1,459.00 | 1,472.00 | 1,430.80 | 11,900 |
| Mar 25, 2025 | 1,472.00 | 1,472.00 | 1,465.00 | 1,470.00 | 1,428.86 | 2,900 |
| Mar 24, 2025 | 1,460.00 | 1,477.00 | 1,455.00 | 1,474.00 | 1,432.75 | 6,400 |
| Mar 21, 2025 | 1,458.00 | 1,479.00 | 1,455.00 | 1,464.00 | 1,423.03 | 9,600 |
| Mar 19, 2025 | 1,450.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,419.14 | 5,300 |
| Mar 18, 2025 | 1,449.00 | 1,453.00 | 1,446.00 | 1,450.00 | 1,409.42 | 4,600 |
| Mar 17, 2025 | 1,443.00 | 1,452.00 | 1,443.00 | 1,444.00 | 1,403.59 | 8,900 |
| Mar 14, 2025 | 1,447.00 | 1,448.00 | 1,440.00 | 1,446.00 | 1,405.53 | 1,900 |
| Mar 13, 2025 | 1,450.00 | 1,451.00 | 1,441.00 | 1,450.00 | 1,409.42 | 2,700 |
| Mar 12, 2025 | 1,445.00 | 1,449.00 | 1,445.00 | 1,447.00 | 1,406.50 | 5,900 |
| Mar 11, 2025 | 1,444.00 | 1,445.00 | 1,436.00 | 1,445.00 | 1,404.56 | 5,400 |
| Mar 10, 2025 | 1,458.00 | 1,459.00 | 1,448.00 | 1,448.00 | 1,407.48 | 3,400 |
| Mar 7, 2025 | 1,448.00 | 1,453.00 | 1,434.00 | 1,450.00 | 1,409.42 | 13,800 |
| Mar 6, 2025 | 1,459.00 | 1,465.00 | 1,451.00 | 1,452.00 | 1,411.36 | 6,000 |
| Mar 5, 2025 | 1,450.00 | 1,459.00 | 1,450.00 | 1,459.00 | 1,418.17 | 4,400 |
| Mar 4, 2025 | 1,454.00 | 1,460.00 | 1,445.00 | 1,457.00 | 1,416.22 | 3,500 |
| Mar 3, 2025 | 1,462.00 | 1,462.00 | 1,452.00 | 1,454.00 | 1,413.31 | 4,200 |
| Feb 28, 2025 | 1,455.00 | 1,490.00 | 1,451.00 | 1,457.00 | 1,416.22 | 7,600 |
| Feb 27, 2025 | 1,435.00 | 1,485.00 | 1,435.00 | 1,456.00 | 1,415.25 | 7,200 |
| Feb 26, 2025 | 1,453.00 | 1,453.00 | 1,433.00 | 1,433.00 | 1,392.90 | 3,700 |
| Feb 25, 2025 | 1,444.00 | 1,447.00 | 1,435.00 | 1,447.00 | 1,406.50 | 3,400 |
| Feb 21, 2025 | 1,431.00 | 1,484.00 | 1,431.00 | 1,451.00 | 1,410.39 | 11,000 |
| Feb 20, 2025 | 1,438.00 | 1,448.00 | 1,435.00 | 1,446.00 | 1,405.53 | 6,700 |
| Feb 19, 2025 | 1,437.00 | 1,447.00 | 1,436.00 | 1,438.00 | 1,397.76 | 9,400 |
| Feb 18, 2025 | 1,436.00 | 1,442.00 | 1,431.00 | 1,437.00 | 1,396.78 | 6,300 |
| Feb 17, 2025 | 1,438.00 | 1,444.00 | 1,432.00 | 1,436.00 | 1,395.81 | 13,600 |
| Feb 14, 2025 | 1,437.00 | 1,440.00 | 1,435.00 | 1,438.00 | 1,397.76 | 9,200 |
| Feb 13, 2025 | 1,428.00 | 1,436.00 | 1,428.00 | 1,435.00 | 1,394.84 | 3,000 |
| Feb 12, 2025 | 1,419.00 | 1,434.00 | 1,419.00 | 1,427.00 | 1,387.06 | 9,000 |
| Feb 10, 2025 | 1,422.00 | 1,432.00 | 1,422.00 | 1,425.00 | 1,385.12 | 3,900 |
| Feb 7, 2025 | 1,419.00 | 1,428.00 | 1,415.00 | 1,428.00 | 1,388.04 | 7,000 |
| Feb 6, 2025 | 1,412.00 | 1,417.00 | 1,410.00 | 1,414.00 | 1,374.43 | 4,100 |
| Feb 5, 2025 | 1,416.00 | 1,419.00 | 1,409.00 | 1,412.00 | 1,372.48 | 3,500 |
| Feb 4, 2025 | 1,404.00 | 1,415.00 | 1,404.00 | 1,413.00 | 1,373.46 | 4,800 |
| Feb 3, 2025 | 1,437.00 | 1,437.00 | 1,400.00 | 1,401.00 | 1,361.79 | 23,900 |
| Jan 31, 2025 | 1,433.00 | 1,439.00 | 1,416.00 | 1,421.00 | 1,381.23 | 11,600 |
| Jan 30, 2025 | 1,436.00 | 1,448.00 | 1,411.00 | 1,411.00 | 1,371.51 | 58,800 |
| Jan 29, 2025 | 1,428.00 | 1,445.00 | 1,428.00 | 1,445.00 | 1,404.56 | 12,500 |
| Jan 28, 2025 | 1,425.00 | 1,434.00 | 1,425.00 | 1,428.00 | 1,388.04 | 6,600 |
| Jan 27, 2025 | 1,422.00 | 1,433.00 | 1,420.00 | 1,433.00 | 1,392.90 | 8,500 |
| Jan 24, 2025 | 1,411.00 | 1,425.00 | 1,408.00 | 1,422.00 | 1,382.20 | 9,300 |
| Jan 23, 2025 | 1,418.00 | 1,418.00 | 1,407.00 | 1,411.00 | 1,371.51 | 3,100 |
| Jan 22, 2025 | 1,417.00 | 1,417.00 | 1,408.00 | 1,417.00 | 1,377.34 | 4,900 |
| Jan 21, 2025 | 1,415.00 | 1,415.00 | 1,403.00 | 1,405.00 | 1,365.68 | 4,400 |
| Jan 20, 2025 | 1,401.00 | 1,420.00 | 1,396.00 | 1,412.00 | 1,372.48 | 12,800 |
| Jan 17, 2025 | 1,403.00 | 1,406.00 | 1,392.00 | 1,401.00 | 1,361.79 | 16,900 |
| Jan 16, 2025 | 1,417.00 | 1,426.00 | 1,407.00 | 1,407.00 | 1,367.62 | 24,400 |
| Jan 15, 2025 | 1,429.00 | 1,429.00 | 1,416.00 | 1,421.00 | 1,381.23 | 6,400 |
| Jan 14, 2025 | 1,424.00 | 1,434.00 | 1,415.00 | 1,434.00 | 1,393.87 | 11,200 |
| Jan 10, 2025 | 1,423.00 | 1,432.00 | 1,422.00 | 1,423.00 | 1,383.18 | 4,800 |
| Jan 9, 2025 | 1,449.00 | 1,449.00 | 1,425.00 | 1,427.00 | 1,387.06 | 11,900 |
| Jan 8, 2025 | 1,450.00 | 1,450.00 | 1,441.00 | 1,441.00 | 1,400.67 | 8,500 |
| Jan 7, 2025 | 1,443.00 | 1,449.00 | 1,434.00 | 1,449.00 | 1,408.45 | 10,600 |
| Jan 6, 2025 | 1,430.00 | 1,440.00 | 1,423.00 | 1,435.00 | 1,394.84 | 21,700 |
| Dec 30, 2024 | 1,396.00 | 1,415.00 | 1,396.00 | 1,415.00 | 1,375.40 | 12,000 |
| Dec 27, 2024 | 1,373.00 | 1,399.00 | 1,373.00 | 1,397.00 | 1,357.90 | 14,800 |
| Dec 26, 2024 | 1,373.00 | 1,378.00 | 1,369.00 | 1,371.00 | 1,332.63 | 10,700 |
| Dec 25, 2024 | 1,371.00 | 1,377.00 | 1,367.00 | 1,373.00 | 1,334.57 | 14,300 |
| Dec 24, 2024 | 1,372.00 | 1,378.00 | 1,370.00 | 1,373.00 | 1,334.57 | 10,400 |
| Dec 23, 2024 | 1,380.00 | 1,386.00 | 1,376.00 | 1,376.00 | 1,337.49 | 10,200 |
| Dec 20, 2024 | 1,384.00 | 1,387.00 | 1,380.00 | 1,380.00 | 1,341.38 | 4,500 |
| Dec 19, 2024 | 1,383.00 | 1,387.00 | 1,380.00 | 1,380.00 | 1,341.38 | 4,000 |
| Dec 18, 2024 | 1,391.00 | 1,391.00 | 1,385.00 | 1,386.00 | 1,347.21 | 6,400 |
| Dec 17, 2024 | 1,392.00 | 1,394.00 | 1,390.00 | 1,390.00 | 1,351.10 | 5,500 |
| Dec 16, 2024 | 1,396.00 | 1,396.00 | 1,392.00 | 1,394.00 | 1,354.99 | 2,800 |
| Dec 13, 2024 | 1,394.00 | 1,394.00 | 1,387.00 | 1,392.00 | 1,353.04 | 4,600 |
| Dec 12, 2024 | 1,387.00 | 1,393.00 | 1,387.00 | 1,388.00 | 1,349.15 | 11,000 |
| Dec 11, 2024 | 1,388.00 | 1,389.00 | 1,383.00 | 1,389.00 | 1,350.13 | 3,500 |
| Dec 10, 2024 | 1,384.00 | 1,389.00 | 1,384.00 | 1,385.00 | 1,346.24 | 2,900 |
| Dec 9, 2024 | 1,378.00 | 1,388.00 | 1,378.00 | 1,384.00 | 1,345.27 | 31,300 |
| Dec 6, 2024 | 1,375.00 | 1,383.00 | 1,373.00 | 1,383.00 | 1,344.29 | 6,300 |
| Dec 5, 2024 | 1,373.00 | 1,378.00 | 1,371.00 | 1,375.00 | 1,336.52 | 3,500 |
| Dec 4, 2024 | 1,375.00 | 1,379.00 | 1,370.00 | 1,372.00 | 1,333.60 | 3,400 |
| Dec 3, 2024 | 1,373.00 | 1,376.00 | 1,367.00 | 1,375.00 | 1,336.52 | 7,900 |
| Dec 2, 2024 | 1,373.00 | 1,373.00 | 1,366.00 | 1,370.00 | 1,331.66 | 5,500 |
| Nov 29, 2024 | 1,371.00 | 1,371.00 | 1,363.00 | 1,369.00 | 1,330.69 | 2,400 |
| Nov 28, 2024 | 1,366.00 | 1,378.00 | 1,365.00 | 1,369.00 | 1,330.69 | 6,000 |
| Nov 27, 2024 | 1,375.00 | 1,386.00 | 1,366.00 | 1,372.00 | 1,333.60 | 7,900 |
| Nov 26, 2024 | 1,380.00 | 1,386.00 | 1,377.00 | 1,380.00 | 1,341.38 | 2,400 |
| Nov 25, 2024 | 1,376.00 | 1,390.00 | 1,376.00 | 1,380.00 | 1,341.38 | 7,000 |
| Nov 22, 2024 | 1,368.00 | 1,382.00 | 1,356.00 | 1,375.00 | 1,336.52 | 14,700 |
| Nov 21, 2024 | 1,363.00 | 1,364.00 | 1,355.00 | 1,356.00 | 1,318.05 | 8,500 |
| Nov 20, 2024 | 1,367.00 | 1,374.00 | 1,363.00 | 1,363.00 | 1,324.85 | 14,500 |
| Nov 19, 2024 | 1,361.00 | 1,374.00 | 1,361.00 | 1,367.00 | 1,328.74 | 3,700 |
| Nov 18, 2024 | 1,355.00 | 1,371.00 | 1,355.00 | 1,361.00 | 1,322.91 | 7,500 |
| Nov 15, 2024 | 1,362.00 | 1,365.00 | 1,360.00 | 1,360.00 | 1,321.94 | 4,700 |
| Nov 14, 2024 | 1,362.00 | 1,364.00 | 1,351.00 | 1,358.00 | 1,319.99 | 10,700 |
| Nov 13, 2024 | 1,351.00 | 1,358.00 | 1,350.00 | 1,350.00 | 1,312.22 | 7,600 |
| Nov 12, 2024 | 1,360.00 | 1,367.00 | 1,350.00 | 1,352.00 | 1,314.16 | 10,900 |
| Nov 11, 2024 | 1,350.00 | 1,360.00 | 1,340.00 | 1,354.00 | 1,316.11 | 11,000 |
| Nov 8, 2024 | 1,364.00 | 1,370.00 | 1,351.00 | 1,352.00 | 1,314.16 | 13,000 |
| Nov 7, 2024 | 1,355.00 | 1,368.00 | 1,352.00 | 1,356.00 | 1,318.05 | 10,400 |
| Nov 6, 2024 | 1,355.00 | 1,361.00 | 1,351.00 | 1,355.00 | 1,317.08 | 8,200 |
| Nov 5, 2024 | 1,365.00 | 1,365.00 | 1,348.00 | 1,350.00 | 1,312.22 | 12,300 |
| Nov 1, 2024 | 1,373.00 | 1,378.00 | 1,358.00 | 1,365.00 | 1,326.80 | 16,100 |
| Oct 31, 2024 | 1,363.00 | 1,397.00 | 1,360.00 | 1,382.00 | 1,343.32 | 16,000 |
| Oct 30, 2024 | 1,371.00 | 1,373.00 | 1,361.00 | 1,361.00 | 1,322.91 | 30,600 |
| Oct 29, 2024 | 1,348.00 | 1,384.00 | 1,348.00 | 1,371.00 | 1,332.63 | 16,100 |
| Oct 28, 2024 | 1,351.00 | 1,357.00 | 1,342.00 | 1,349.00 | 1,311.25 | 18,700 |
| Oct 25, 2024 | 1,356.00 | 1,363.00 | 1,351.00 | 1,351.00 | 1,313.19 | 8,200 |
| Oct 24, 2024 | 1,368.00 | 1,368.00 | 1,355.00 | 1,359.00 | 1,320.97 | 14,300 |
| Oct 23, 2024 | 1,374.00 | 1,374.00 | 1,366.00 | 1,368.00 | 1,329.71 | 4,400 |
| Oct 22, 2024 | 1,382.00 | 1,382.00 | 1,366.00 | 1,374.00 | 1,335.55 | 17,000 |
| Oct 21, 2024 | 1,381.00 | 1,384.00 | 1,378.00 | 1,383.00 | 1,344.29 | 2,900 |
| Oct 18, 2024 | 1,386.00 | 1,390.00 | 1,375.00 | 1,377.00 | 1,338.46 | 7,100 |
| Oct 17, 2024 | 1,392.00 | 1,394.00 | 1,386.00 | 1,386.00 | 1,347.21 | 3,500 |
| Oct 16, 2024 | 1,385.00 | 1,399.00 | 1,384.00 | 1,387.00 | 1,348.18 | 6,800 |
| Oct 15, 2024 | 1,387.00 | 1,389.00 | 1,373.00 | 1,384.00 | 1,345.27 | 14,100 |
| Oct 11, 2024 | 1,371.00 | 1,395.00 | 1,371.00 | 1,390.00 | 1,351.10 | 20,000 |
| Oct 10, 2024 | 1,413.00 | 1,413.00 | 1,401.00 | 1,401.00 | 1,361.79 | 11,500 |
| Oct 9, 2024 | 1,422.00 | 1,438.00 | 1,411.00 | 1,412.00 | 1,372.48 | 9,700 |
| Oct 8, 2024 | 1,435.00 | 1,435.00 | 1,420.00 | 1,422.00 | 1,382.20 | 8,500 |
| Oct 7, 2024 | 1,442.00 | 1,442.00 | 1,435.00 | 1,435.00 | 1,394.84 | 6,800 |
| Oct 4, 2024 | 1,438.00 | 1,439.00 | 1,430.00 | 1,438.00 | 1,397.76 | 3,500 |
| Oct 3, 2024 | 1,439.00 | 1,440.00 | 1,426.00 | 1,433.00 | 1,392.90 | 3,500 |
| Oct 2, 2024 | 1,431.00 | 1,431.00 | 1,410.00 | 1,428.00 | 1,388.04 | 8,000 |
| Oct 1, 2024 | 1,430.00 | 1,437.00 | 1,428.00 | 1,430.00 | 1,389.98 | 3,300 |
| Sep 30, 2024 | 1,430.00 | 1,442.00 | 1,426.00 | 1,429.00 | 1,389.01 | 9,400 |
| Sep 27, 2024 | 41 Dividend | |||||
| Sep 27, 2024 | 1,431.00 | 1,454.00 | 1,431.00 | 1,445.00 | 1,404.56 | 15,900 |
| Sep 26, 2024 | 1,456.00 | 1,467.00 | 1,451.00 | 1,464.00 | 1,383.18 | 32,400 |
| Sep 25, 2024 | 1,465.00 | 1,465.00 | 1,455.00 | 1,458.00 | 1,377.51 | 15,800 |
| Sep 24, 2024 | 1,464.00 | 1,468.00 | 1,464.00 | 1,465.00 | 1,384.12 | 6,400 |
| Sep 20, 2024 | 1,457.00 | 1,467.00 | 1,457.00 | 1,462.00 | 1,381.29 | 4,800 |
| Sep 19, 2024 | 1,454.00 | 1,459.00 | 1,448.00 | 1,458.00 | 1,377.51 | 2,900 |
| Sep 18, 2024 | 1,458.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,369.95 | 6,800 |
| Sep 17, 2024 | 1,455.00 | 1,459.00 | 1,444.00 | 1,450.00 | 1,369.95 | 5,500 |
| Sep 13, 2024 | 1,454.00 | 1,463.00 | 1,449.00 | 1,461.00 | 1,380.34 | 2,100 |
| Sep 12, 2024 | 1,444.00 | 1,460.00 | 1,444.00 | 1,454.00 | 1,373.73 | 7,400 |
| Sep 11, 2024 | 1,465.00 | 1,465.00 | 1,440.00 | 1,444.00 | 1,364.28 | 9,900 |
| Sep 10, 2024 | 1,472.00 | 1,475.00 | 1,460.00 | 1,469.00 | 1,387.90 | 2,700 |
| Sep 9, 2024 | 1,450.00 | 1,474.00 | 1,444.00 | 1,468.00 | 1,386.95 | 11,700 |
| Sep 6, 2024 | 1,484.00 | 1,484.00 | 1,460.00 | 1,465.00 | 1,384.12 | 7,100 |
| Sep 5, 2024 | 1,489.00 | 1,490.00 | 1,472.00 | 1,481.00 | 1,399.24 | 7,400 |
| Sep 4, 2024 | 1,476.00 | 1,481.00 | 1,468.00 | 1,476.00 | 1,394.51 | 10,800 |
| Sep 3, 2024 | 1,485.00 | 1,494.00 | 1,484.00 | 1,490.00 | 1,407.74 | 4,200 |
| Sep 2, 2024 | 1,487.00 | 1,494.00 | 1,481.00 | 1,488.00 | 1,405.85 | 14,000 |
| Aug 30, 2024 | 1,488.00 | 1,494.00 | 1,479.00 | 1,487.00 | 1,404.91 | 9,600 |
| Aug 29, 2024 | 1,480.00 | 1,488.00 | 1,478.00 | 1,480.00 | 1,398.29 | 6,200 |
| Aug 28, 2024 | 1,470.00 | 1,480.00 | 1,470.00 | 1,480.00 | 1,398.29 | 5,600 |
| Aug 27, 2024 | 1,462.00 | 1,476.00 | 1,458.00 | 1,476.00 | 1,394.51 | 4,700 |
| Aug 26, 2024 | 1,461.00 | 1,461.00 | 1,450.00 | 1,458.00 | 1,377.51 | 4,600 |
| Aug 23, 2024 | 1,448.00 | 1,460.00 | 1,448.00 | 1,458.00 | 1,377.51 | 3,500 |
| Aug 22, 2024 | 1,453.00 | 1,457.00 | 1,447.00 | 1,448.00 | 1,368.06 | 4,900 |
| Aug 21, 2024 | 1,448.00 | 1,455.00 | 1,442.00 | 1,453.00 | 1,372.78 | 6,000 |
| Aug 20, 2024 | 1,425.00 | 1,448.00 | 1,420.00 | 1,446.00 | 1,366.17 | 16,200 |
| Aug 19, 2024 | 1,413.00 | 1,417.00 | 1,407.00 | 1,409.00 | 1,331.21 | 10,300 |
| Aug 16, 2024 | 1,395.00 | 1,410.00 | 1,382.00 | 1,401.00 | 1,323.65 | 21,300 |
| Aug 15, 2024 | 1,390.00 | 1,397.00 | 1,371.00 | 1,382.00 | 1,305.70 | 38,800 |
| Aug 14, 2024 | 1,395.00 | 1,397.00 | 1,382.00 | 1,390.00 | 1,313.26 | 18,800 |
| Aug 13, 2024 | 1,410.00 | 1,420.00 | 1,396.00 | 1,401.00 | 1,323.65 | 16,200 |
| Aug 9, 2024 | 1,430.00 | 1,438.00 | 1,396.00 | 1,409.00 | 1,331.21 | 14,600 |
| Aug 8, 2024 | 1,400.00 | 1,430.00 | 1,400.00 | 1,414.00 | 1,335.94 | 18,600 |
| Aug 7, 2024 | 1,388.00 | 1,418.00 | 1,361.00 | 1,396.00 | 1,318.93 | 34,300 |
| Aug 6, 2024 | 1,315.00 | 1,369.00 | 1,303.00 | 1,355.00 | 1,280.19 | 58,900 |
| Aug 5, 2024 | 1,395.00 | 1,395.00 | 1,252.00 | 1,255.00 | 1,185.71 | 78,800 |
| Aug 2, 2024 | 1,460.00 | 1,460.00 | 1,420.00 | 1,420.00 | 1,341.60 | 44,700 |
| Aug 1, 2024 | 1,484.00 | 1,499.00 | 1,468.00 | 1,480.00 | 1,398.29 | 64,100 |
| Jul 31, 2024 | 1,525.00 | 1,540.00 | 1,505.00 | 1,538.00 | 1,453.09 | 24,400 |
| Jul 30, 2024 | 1,541.00 | 1,550.00 | 1,504.00 | 1,504.00 | 1,420.97 | 39,600 |
| Jul 29, 2024 | 1,548.00 | 1,550.00 | 1,541.00 | 1,548.00 | 1,462.54 | 7,000 |
| Jul 26, 2024 | 1,550.00 | 1,551.00 | 1,541.00 | 1,541.00 | 1,455.92 | 4,600 |
| Jul 25, 2024 | 1,541.00 | 1,551.00 | 1,541.00 | 1,542.00 | 1,456.87 | 8,600 |
| Jul 24, 2024 | 1,559.00 | 1,559.00 | 1,544.00 | 1,551.00 | 1,465.37 | 11,400 |
| Jul 23, 2024 | 1,554.00 | 1,564.00 | 1,553.00 | 1,563.00 | 1,476.71 | 4,400 |
| Jul 22, 2024 | 1,560.00 | 1,564.00 | 1,552.00 | 1,559.00 | 1,472.93 | 6,800 |
| Jul 19, 2024 | 1,573.00 | 1,573.00 | 1,550.00 | 1,560.00 | 1,473.88 | 15,900 |
| Jul 18, 2024 | 1,570.00 | 1,574.00 | 1,560.00 | 1,568.00 | 1,481.43 | 13,400 |
| Jul 17, 2024 | 1,575.00 | 1,581.00 | 1,570.00 | 1,570.00 | 1,483.32 | 5,100 |
| Jul 16, 2024 | 1,565.00 | 1,583.00 | 1,565.00 | 1,575.00 | 1,488.05 | 9,400 |
| Jul 12, 2024 | 1,558.00 | 1,584.00 | 1,557.00 | 1,562.00 | 1,475.77 | 11,400 |
| Jul 11, 2024 | 1,559.00 | 1,570.00 | 1,559.00 | 1,569.00 | 1,482.38 | 3,200 |
| Jul 10, 2024 | 1,565.00 | 1,572.00 | 1,559.00 | 1,559.00 | 1,472.93 | 4,500 |
| Jul 9, 2024 | 1,570.00 | 1,570.00 | 1,564.00 | 1,564.00 | 1,477.65 | 4,500 |
| Jul 8, 2024 | 1,570.00 | 1,578.00 | 1,569.00 | 1,570.00 | 1,483.32 | 1,700 |
| Jul 5, 2024 | 1,575.00 | 1,582.00 | 1,568.00 | 1,568.00 | 1,481.43 | 5,400 |
| Jul 4, 2024 | 1,582.00 | 1,583.00 | 1,573.00 | 1,576.00 | 1,488.99 | 4,900 |
| Jul 3, 2024 | 1,582.00 | 1,584.00 | 1,571.00 | 1,580.00 | 1,492.77 | 7,300 |
| Jul 2, 2024 | 1,576.00 | 1,590.00 | 1,576.00 | 1,582.00 | 1,494.66 | 4,100 |
| Jul 1, 2024 | 1,563.00 | 1,598.00 | 1,563.00 | 1,575.00 | 1,488.05 | 16,900 |
| Jun 28, 2024 | 1,572.00 | 1,575.00 | 1,556.00 | 1,570.00 | 1,483.32 | 5,300 |
| Jun 27, 2024 | 1,569.00 | 1,570.00 | 1,561.00 | 1,565.00 | 1,478.60 | 7,000 |
| Jun 26, 2024 | 1,555.00 | 1,564.00 | 1,554.00 | 1,556.00 | 1,470.10 | 2,600 |
| Jun 25, 2024 | 1,561.00 | 1,565.00 | 1,553.00 | 1,559.00 | 1,472.93 | 4,800 |
| Jun 24, 2024 | 1,560.00 | 1,562.00 | 1,551.00 | 1,561.00 | 1,474.82 | 4,700 |
| Jun 21, 2024 | 1,560.00 | 1,561.00 | 1,557.00 | 1,560.00 | 1,473.88 | 20,300 |
| Jun 20, 2024 | 1,559.00 | 1,560.00 | 1,552.00 | 1,558.00 | 1,471.99 | 4,200 |
| Jun 19, 2024 | 1,556.00 | 1,559.00 | 1,551.00 | 1,559.00 | 1,472.93 | 6,400 |
| Jun 18, 2024 | 1,558.00 | 1,558.00 | 1,555.00 | 1,555.00 | 1,469.15 | 1,200 |
| Jun 17, 2024 | 1,566.00 | 1,566.00 | 1,540.00 | 1,543.00 | 1,457.81 | 9,500 |
| Jun 14, 2024 | 1,545.00 | 1,557.00 | 1,545.00 | 1,557.00 | 1,471.04 | 3,900 |
| Jun 13, 2024 | 1,556.00 | 1,558.00 | 1,545.00 | 1,545.00 | 1,459.70 | 4,100 |
| Jun 12, 2024 | 1,552.00 | 1,560.00 | 1,546.00 | 1,552.00 | 1,466.32 | 4,800 |
| Jun 11, 2024 | 1,559.00 | 1,559.00 | 1,550.00 | 1,558.00 | 1,471.99 | 2,300 |
| Jun 10, 2024 | 1,550.00 | 1,559.00 | 1,548.00 | 1,559.00 | 1,472.93 | 4,500 |
| Jun 7, 2024 | 1,546.00 | 1,547.00 | 1,542.00 | 1,547.00 | 1,461.59 | 1,900 |
| Jun 6, 2024 | 1,543.00 | 1,549.00 | 1,542.00 | 1,545.00 | 1,459.70 | 2,600 |
| Jun 5, 2024 | 1,545.00 | 1,554.00 | 1,541.00 | 1,543.00 | 1,457.81 | 1,800 |
| Jun 4, 2024 | 1,553.00 | 1,555.00 | 1,545.00 | 1,550.00 | 1,464.43 | 2,100 |
| Jun 3, 2024 | 1,536.00 | 1,551.00 | 1,536.00 | 1,549.00 | 1,463.48 | 7,300 |
| May 31, 2024 | 1,545.00 | 1,553.00 | 1,542.00 | 1,553.00 | 1,467.26 | 4,200 |
| May 30, 2024 | 1,539.00 | 1,543.00 | 1,534.00 | 1,539.00 | 1,454.03 | 6,900 |
Related Tickers
8945.T SUNNEXTA GROUP Inc.
1,043.00
-0.19%
9761.T Tokai Lease Co.,Ltd.
2,082.00
+1.02%
3486.T Global Link Management Inc.
2,054.00
+2.96%
2986.T LA Holdings Co., Ltd.
6,620.00
+1.69%
3458.T CRE, Inc.
1,699.00
+0.30%
2210.HK Beijing Capital Jiaye Property Services Co., Limited
3.130
+0.64%
5078.T CEL Corporation
4,830.00
-1.02%
8804.T Tokyo Tatemono Co., Ltd.
2,569.00
+1.04%
3658.HK New Hope Service Holdings Limited
1.870
0.00%
2669.HK China Overseas Property Holdings Limited
5.230
-1.13%