Tokyo - Delayed Quote JPY
Systems Design Co., Ltd. (3766.T)
1,111.00
-4.00
(-0.36%)
At close: 1:37:10 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 | 1,115.00 | 1,115.00 | 1,111.00 | 1,111.00 | 1,111.00 | 600 |
| May 26, 2025 | 1,103.00 | 1,129.00 | 1,099.00 | 1,115.00 | 1,115.00 | 1,200 |
| May 23, 2025 | 1,130.00 | 1,130.00 | 1,114.00 | 1,115.00 | 1,115.00 | 1,100 |
| May 22, 2025 | 1,114.00 | 1,126.00 | 1,100.00 | 1,126.00 | 1,126.00 | 800 |
| May 21, 2025 | 1,113.00 | 1,147.00 | 1,113.00 | 1,128.00 | 1,128.00 | 5,400 |
| May 20, 2025 | 1,141.00 | 1,144.00 | 1,112.00 | 1,113.00 | 1,113.00 | 4,900 |
| May 19, 2025 | 1,088.00 | 1,183.00 | 1,064.00 | 1,154.00 | 1,154.00 | 202,700 |
| May 16, 2025 | 1,095.00 | 1,095.00 | 1,075.00 | 1,088.00 | 1,088.00 | 1,500 |
| May 15, 2025 | 1,066.00 | 1,086.00 | 1,066.00 | 1,086.00 | 1,086.00 | 5,000 |
| May 14, 2025 | 1,070.00 | 1,100.00 | 1,066.00 | 1,072.00 | 1,072.00 | 3,200 |
| May 13, 2025 | 1,110.00 | 1,119.00 | 1,062.00 | 1,075.00 | 1,075.00 | 7,300 |
| May 12, 2025 | 1,103.00 | 1,107.00 | 1,085.00 | 1,096.00 | 1,096.00 | 8,500 |
| May 9, 2025 | 1,050.00 | 1,151.00 | 1,050.00 | 1,094.00 | 1,094.00 | 27,500 |
| May 8, 2025 | 1,018.00 | 1,039.00 | 1,016.00 | 1,023.00 | 1,023.00 | 4,300 |
| May 7, 2025 | 999.00 | 1,055.00 | 995.00 | 1,023.00 | 1,023.00 | 26,000 |
| May 2, 2025 | 971.00 | 983.00 | 968.00 | 982.00 | 982.00 | 2,200 |
| May 1, 2025 | 962.00 | 985.00 | 962.00 | 971.00 | 971.00 | 2,300 |
| Apr 30, 2025 | 966.00 | 970.00 | 961.00 | 970.00 | 970.00 | 500 |
| Apr 28, 2025 | 969.00 | 971.00 | 969.00 | 969.00 | 969.00 | 400 |
| Apr 25, 2025 | 986.00 | 986.00 | 969.00 | 969.00 | 969.00 | 1,200 |
| Apr 24, 2025 | 974.00 | 977.00 | 974.00 | 976.00 | 976.00 | 2,000 |
| Apr 23, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 300 |
| Apr 22, 2025 | 971.00 | 971.00 | 957.00 | 964.00 | 964.00 | 600 |
| Apr 21, 2025 | 971.00 | 971.00 | 956.00 | 971.00 | 971.00 | 500 |
| Apr 18, 2025 | 934.00 | 971.00 | 934.00 | 971.00 | 971.00 | 500 |
| Apr 17, 2025 | 971.00 | 971.00 | 934.00 | 934.00 | 934.00 | 1,300 |
| Apr 16, 2025 | 950.00 | 956.00 | 947.00 | 947.00 | 947.00 | 1,800 |
| Apr 15, 2025 | 952.00 | 958.00 | 947.00 | 956.00 | 956.00 | 1,200 |
| Apr 14, 2025 | 928.00 | 947.00 | 928.00 | 947.00 | 947.00 | 500 |
| Apr 11, 2025 | 949.00 | 949.00 | 921.00 | 922.00 | 922.00 | 1,700 |
| Apr 10, 2025 | 965.00 | 971.00 | 965.00 | 971.00 | 971.00 | 500 |
| Apr 9, 2025 | 894.00 | 934.00 | 889.00 | 905.00 | 905.00 | 3,200 |
| Apr 8, 2025 | 877.00 | 918.00 | 877.00 | 893.00 | 893.00 | 8,300 |
| Apr 7, 2025 | 901.00 | 916.00 | 875.00 | 875.00 | 875.00 | 7,900 |
| Apr 4, 2025 | 960.00 | 965.00 | 923.00 | 926.00 | 926.00 | 5,000 |
| Apr 3, 2025 | 984.00 | 1,030.00 | 970.00 | 973.00 | 973.00 | 2,300 |
| Apr 2, 2025 | 1,000.00 | 1,000.00 | 984.00 | 984.00 | 984.00 | 300 |
| Apr 1, 2025 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | - |
| Mar 31, 2025 | 1,013.00 | 1,029.00 | 1,000.00 | 1,028.00 | 1,028.00 | 600 |
| Mar 28, 2025 | 45 Dividend | |||||
| Mar 28, 2025 | 1,040.00 | 1,041.00 | 1,010.00 | 1,010.00 | 1,010.00 | 600 |
| Mar 27, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,015.00 | 100 |
| Mar 26, 2025 | 1,033.00 | 1,064.00 | 1,033.00 | 1,064.00 | 1,018.83 | 1,800 |
| Mar 25, 2025 | 1,065.00 | 1,065.00 | 1,051.00 | 1,051.00 | 1,006.38 | 1,000 |
| Mar 24, 2025 | 1,063.00 | 1,065.00 | 1,043.00 | 1,065.00 | 1,019.79 | 600 |
| Mar 21, 2025 | 1,039.00 | 1,058.00 | 1,028.00 | 1,033.00 | 989.15 | 1,900 |
| Mar 19, 2025 | 1,045.00 | 1,045.00 | 1,019.00 | 1,039.00 | 994.89 | 1,000 |
| Mar 18, 2025 | 1,027.00 | 1,057.00 | 1,027.00 | 1,057.00 | 1,012.13 | 500 |
| Mar 17, 2025 | 1,036.00 | 1,057.00 | 1,036.00 | 1,057.00 | 1,012.13 | 600 |
| Mar 14, 2025 | 1,018.00 | 1,037.00 | 1,018.00 | 1,037.00 | 992.98 | 500 |
| Mar 13, 2025 | 1,015.00 | 1,036.00 | 1,000.00 | 1,018.00 | 974.78 | 4,600 |
| Mar 12, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 991.06 | 100 |
| Mar 11, 2025 | 1,007.00 | 1,034.00 | 1,004.00 | 1,029.00 | 985.32 | 600 |
| Mar 10, 2025 | 1,034.00 | 1,034.00 | 1,031.00 | 1,034.00 | 990.10 | 1,300 |
| Mar 7, 2025 | 1,035.00 | 1,048.00 | 1,035.00 | 1,048.00 | 1,003.51 | 500 |
| Mar 6, 2025 | 1,036.00 | 1,069.00 | 1,036.00 | 1,057.00 | 1,012.13 | 1,600 |
| Mar 5, 2025 | 1,060.00 | 1,060.00 | 1,030.00 | 1,040.00 | 995.85 | 900 |
| Mar 4, 2025 | 1,040.00 | 1,060.00 | 1,031.00 | 1,060.00 | 1,015.00 | 800 |
| Mar 3, 2025 | 1,031.00 | 1,059.00 | 1,028.00 | 1,053.00 | 1,008.30 | 1,400 |
| Feb 28, 2025 | 1,021.00 | 1,049.00 | 1,010.00 | 1,031.00 | 987.23 | 3,500 |
| Feb 27, 2025 | 1,051.00 | 1,056.00 | 1,026.00 | 1,026.00 | 982.44 | 1,300 |
| Feb 26, 2025 | 1,019.00 | 1,057.00 | 1,019.00 | 1,057.00 | 1,012.13 | 1,000 |
| Feb 25, 2025 | 1,060.00 | 1,060.00 | 1,025.00 | 1,049.00 | 1,004.47 | 2,500 |
| Feb 21, 2025 | 1,060.00 | 1,080.00 | 1,057.00 | 1,068.00 | 1,022.66 | 13,900 |
| Feb 20, 2025 | 1,014.00 | 1,057.00 | 1,009.00 | 1,056.00 | 1,011.17 | 11,400 |
| Feb 19, 2025 | 1,000.00 | 1,014.00 | 1,000.00 | 1,014.00 | 970.95 | 1,100 |
| Feb 18, 2025 | 1,003.00 | 1,010.00 | 993.00 | 997.00 | 954.67 | 2,100 |
| Feb 17, 2025 | 989.00 | 1,003.00 | 989.00 | 995.00 | 952.76 | 900 |
| Feb 14, 2025 | 991.00 | 1,000.00 | 991.00 | 991.00 | 948.93 | 1,800 |
| Feb 13, 2025 | 1,000.00 | 1,003.00 | 990.00 | 994.00 | 951.80 | 4,800 |
| Feb 12, 2025 | 975.00 | 999.00 | 975.00 | 989.00 | 947.01 | 3,100 |
| Feb 10, 2025 | 981.00 | 987.00 | 976.00 | 979.00 | 937.44 | 7,700 |
| Feb 7, 2025 | 1,015.00 | 1,015.00 | 990.00 | 990.00 | 947.97 | 6,400 |
| Feb 6, 2025 | 1,017.00 | 1,017.00 | 1,006.00 | 1,015.00 | 971.91 | 1,300 |
| Feb 5, 2025 | 986.00 | 1,028.00 | 986.00 | 1,013.00 | 970.00 | 2,100 |
| Feb 4, 2025 | 984.00 | 991.00 | 984.00 | 986.00 | 944.14 | 1,900 |
| Feb 3, 2025 | 978.00 | 1,000.00 | 977.00 | 989.00 | 947.01 | 4,100 |
| Jan 31, 2025 | 999.00 | 999.00 | 977.00 | 977.00 | 935.52 | 800 |
| Jan 30, 2025 | 979.00 | 987.00 | 979.00 | 984.00 | 942.23 | 1,100 |
| Jan 29, 2025 | 987.00 | 990.00 | 973.00 | 990.00 | 947.97 | 3,400 |
| Jan 28, 2025 | 970.00 | 973.00 | 966.00 | 972.00 | 930.74 | 2,200 |
| Jan 27, 2025 | 994.00 | 998.00 | 972.00 | 984.00 | 942.23 | 6,600 |
| Jan 24, 2025 | 999.00 | 999.00 | 979.00 | 979.00 | 937.44 | 3,200 |
| Jan 23, 2025 | 988.00 | 988.00 | 980.00 | 983.00 | 941.27 | 900 |
| Jan 22, 2025 | 985.00 | 988.00 | 982.00 | 988.00 | 946.06 | 500 |
| Jan 21, 2025 | 995.00 | 995.00 | 985.00 | 985.00 | 943.18 | 700 |
| Jan 20, 2025 | 988.00 | 998.00 | 988.00 | 998.00 | 955.63 | 1,100 |
| Jan 17, 2025 | 986.00 | 986.00 | 986.00 | 986.00 | 944.14 | 100 |
| Jan 16, 2025 | 994.00 | 994.00 | 988.00 | 993.00 | 950.84 | 400 |
| Jan 15, 2025 | 999.00 | 999.00 | 994.00 | 994.00 | 951.80 | 600 |
| Jan 14, 2025 | 986.00 | 999.00 | 986.00 | 999.00 | 956.59 | 1,200 |
| Jan 10, 2025 | 1,002.00 | 1,025.00 | 1,000.00 | 1,000.00 | 957.55 | 7,300 |
| Jan 9, 2025 | 1,006.00 | 1,006.00 | 1,003.00 | 1,003.00 | 960.42 | 400 |
| Jan 8, 2025 | 999.00 | 1,005.00 | 999.00 | 1,002.00 | 959.46 | 1,300 |
| Jan 7, 2025 | 997.00 | 999.00 | 989.00 | 999.00 | 956.59 | 1,600 |
| Jan 6, 2025 | 974.00 | 1,000.00 | 974.00 | 992.00 | 949.89 | 1,300 |
| Dec 30, 2024 | 960.00 | 985.00 | 960.00 | 985.00 | 943.18 | 2,400 |
| Dec 27, 2024 | 963.00 | 971.00 | 963.00 | 969.00 | 927.86 | 4,900 |
| Dec 26, 2024 | 950.00 | 963.00 | 950.00 | 963.00 | 922.12 | 5,600 |
| Dec 25, 2024 | 965.00 | 968.00 | 943.00 | 955.00 | 914.46 | 9,100 |
| Dec 24, 2024 | 973.00 | 974.00 | 960.00 | 960.00 | 919.25 | 6,100 |
| Dec 23, 2024 | 965.00 | 976.00 | 960.00 | 971.00 | 929.78 | 7,100 |
| Dec 20, 2024 | 953.00 | 971.00 | 953.00 | 965.00 | 924.03 | 2,800 |
| Dec 19, 2024 | 952.00 | 965.00 | 951.00 | 952.00 | 911.58 | 2,600 |
| Dec 18, 2024 | 970.00 | 971.00 | 967.00 | 967.00 | 925.95 | 1,200 |
| Dec 17, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 928.82 | 400 |
| Dec 16, 2024 | 966.00 | 980.00 | 966.00 | 968.00 | 926.91 | 1,400 |
| Dec 13, 2024 | 986.00 | 986.00 | 970.00 | 970.00 | 928.82 | 2,100 |
| Dec 12, 2024 | 967.00 | 981.00 | 967.00 | 971.00 | 929.78 | 1,000 |
| Dec 11, 2024 | 980.00 | 991.00 | 975.00 | 975.00 | 933.61 | 10,900 |
| Dec 10, 2024 | 994.00 | 994.00 | 963.00 | 975.00 | 933.61 | 4,700 |
| Dec 9, 2024 | 974.00 | 983.00 | 965.00 | 965.00 | 924.03 | 5,300 |
| Dec 6, 2024 | 986.00 | 986.00 | 980.00 | 985.00 | 943.18 | 1,100 |
| Dec 5, 2024 | 975.00 | 999.00 | 975.00 | 987.00 | 945.10 | 2,100 |
| Dec 4, 2024 | 975.00 | 975.00 | 965.00 | 975.00 | 933.61 | 500 |
| Dec 3, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 919.25 | 200 |
| Dec 2, 2024 | 962.00 | 963.00 | 960.00 | 960.00 | 919.25 | 2,300 |
| Nov 29, 2024 | 955.00 | 962.00 | 955.00 | 961.00 | 920.20 | 2,200 |
| Nov 28, 2024 | 969.00 | 969.00 | 959.00 | 959.00 | 918.29 | 200 |
| Nov 27, 2024 | 972.00 | 980.00 | 959.00 | 969.00 | 927.86 | 5,000 |
| Nov 26, 2024 | 955.00 | 959.00 | 955.00 | 959.00 | 918.29 | 500 |
| Nov 25, 2024 | 969.00 | 969.00 | 955.00 | 955.00 | 914.46 | 2,300 |
| Nov 22, 2024 | 970.00 | 984.00 | 970.00 | 974.00 | 932.65 | 2,600 |
| Nov 21, 2024 | 955.00 | 970.00 | 955.00 | 970.00 | 928.82 | 1,200 |
| Nov 20, 2024 | 980.00 | 980.00 | 970.00 | 970.00 | 928.82 | 2,600 |
| Nov 19, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 938.40 | 100 |
| Nov 18, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 938.40 | 200 |
| Nov 15, 2024 | 990.00 | 990.00 | 980.00 | 980.00 | 938.40 | 300 |
| Nov 14, 2024 | 998.00 | 999.00 | 980.00 | 990.00 | 947.97 | 2,300 |
| Nov 13, 2024 | 975.00 | 1,013.00 | 973.00 | 1,000.00 | 957.55 | 13,000 |
| Nov 12, 2024 | 959.00 | 990.00 | 959.00 | 975.00 | 933.61 | 1,200 |
| Nov 11, 2024 | 968.00 | 983.00 | 957.00 | 957.00 | 916.37 | 600 |
| Nov 8, 2024 | 976.00 | 985.00 | 954.00 | 968.00 | 926.91 | 3,400 |
| Nov 7, 2024 | 979.00 | 979.00 | 977.00 | 977.00 | 935.52 | 200 |
| Nov 6, 2024 | 986.00 | 995.00 | 985.00 | 994.00 | 951.80 | 1,300 |
| Nov 5, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 943.18 | - |
| Nov 1, 2024 | 982.00 | 1,006.00 | 981.00 | 985.00 | 943.18 | 4,000 |
| Oct 31, 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 952.76 | - |
| Oct 30, 2024 | 996.00 | 999.00 | 981.00 | 995.00 | 952.76 | 1,200 |
| Oct 29, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 947.97 | - |
| Oct 28, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 947.97 | - |
| Oct 25, 2024 | 980.00 | 990.00 | 975.00 | 990.00 | 947.97 | 1,600 |
| Oct 24, 2024 | 991.00 | 991.00 | 975.00 | 977.00 | 935.52 | 2,200 |
| Oct 23, 2024 | 998.00 | 1,000.00 | 998.00 | 998.00 | 955.63 | 2,100 |
| Oct 22, 2024 | 990.00 | 998.00 | 990.00 | 998.00 | 955.63 | 500 |
| Oct 21, 2024 | 998.00 | 998.00 | 983.00 | 998.00 | 955.63 | 1,000 |
| Oct 18, 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 952.76 | 100 |
| Oct 17, 2024 | 984.00 | 996.00 | 984.00 | 995.00 | 952.76 | 1,200 |
| Oct 16, 2024 | 997.00 | 997.00 | 997.00 | 997.00 | 954.67 | 300 |
| Oct 15, 2024 | 997.00 | 997.00 | 997.00 | 997.00 | 954.67 | 300 |
| Oct 11, 2024 | 997.00 | 998.00 | 997.00 | 998.00 | 955.63 | 1,000 |
| Oct 10, 2024 | 994.00 | 994.00 | 994.00 | 994.00 | 951.80 | - |
| Oct 9, 2024 | 986.00 | 994.00 | 986.00 | 994.00 | 951.80 | 500 |
| Oct 8, 2024 | 991.00 | 991.00 | 991.00 | 991.00 | 948.93 | 100 |
| Oct 7, 2024 | 989.00 | 997.00 | 989.00 | 997.00 | 954.67 | 500 |
| Oct 4, 2024 | 995.00 | 995.00 | 985.00 | 985.00 | 943.18 | 600 |
| Oct 3, 2024 | 997.00 | 999.00 | 995.00 | 995.00 | 952.76 | 1,400 |
| Oct 2, 2024 | 997.00 | 999.00 | 997.00 | 997.00 | 954.67 | 800 |
| Oct 1, 2024 | 999.00 | 999.00 | 993.00 | 993.00 | 950.84 | 600 |
| Sep 30, 2024 | 992.00 | 992.00 | 980.00 | 980.00 | 938.40 | 800 |
| Sep 27, 2024 | 956.00 | 994.00 | 956.00 | 994.00 | 951.80 | 1,200 |
| Sep 26, 2024 | 970.00 | 990.00 | 970.00 | 990.00 | 947.97 | 2,900 |
| Sep 25, 2024 | 969.00 | 983.00 | 969.00 | 983.00 | 941.27 | 1,500 |
| Sep 24, 2024 | 964.00 | 973.00 | 963.00 | 966.00 | 924.99 | 2,200 |
| Sep 20, 2024 | 963.00 | 969.00 | 955.00 | 967.00 | 925.95 | 700 |
| Sep 19, 2024 | 946.00 | 966.00 | 946.00 | 963.00 | 922.12 | 1,000 |
| Sep 18, 2024 | 967.00 | 967.00 | 930.00 | 955.00 | 914.46 | 3,200 |
| Sep 17, 2024 | 975.00 | 977.00 | 957.00 | 967.00 | 925.95 | 2,100 |
| Sep 13, 2024 | 966.00 | 980.00 | 965.00 | 975.00 | 933.61 | 3,600 |
| Sep 12, 2024 | 967.00 | 989.00 | 958.00 | 981.00 | 939.35 | 6,500 |
| Sep 11, 2024 | 965.00 | 969.00 | 958.00 | 967.00 | 925.95 | 1,300 |
| Sep 10, 2024 | 958.00 | 975.00 | 958.00 | 968.00 | 926.91 | 2,100 |
| Sep 9, 2024 | 938.00 | 964.00 | 933.00 | 962.00 | 921.16 | 4,300 |
| Sep 6, 2024 | 973.00 | 973.00 | 944.00 | 957.00 | 916.37 | 5,000 |
| Sep 5, 2024 | 937.00 | 964.00 | 935.00 | 961.00 | 920.20 | 3,600 |
| Sep 4, 2024 | 953.00 | 953.00 | 938.00 | 942.00 | 902.01 | 1,300 |
| Sep 3, 2024 | 961.00 | 961.00 | 953.00 | 953.00 | 912.54 | 900 |
| Sep 2, 2024 | 970.00 | 970.00 | 960.00 | 960.00 | 919.25 | 700 |
| Aug 30, 2024 | 965.00 | 972.00 | 960.00 | 960.00 | 919.25 | 400 |
| Aug 29, 2024 | 954.00 | 954.00 | 941.00 | 954.00 | 913.50 | 900 |
| Aug 28, 2024 | 970.00 | 970.00 | 939.00 | 954.00 | 913.50 | 3,000 |
| Aug 27, 2024 | 969.00 | 972.00 | 939.00 | 972.00 | 930.74 | 5,400 |
| Aug 26, 2024 | 970.00 | 970.00 | 965.00 | 969.00 | 927.86 | 800 |
| Aug 23, 2024 | 954.00 | 963.00 | 951.00 | 963.00 | 922.12 | 2,700 |
| Aug 22, 2024 | 969.00 | 969.00 | 952.00 | 954.00 | 913.50 | 9,000 |
| Aug 21, 2024 | 966.00 | 981.00 | 966.00 | 969.00 | 927.86 | 2,900 |
| Aug 20, 2024 | 986.00 | 986.00 | 969.00 | 969.00 | 927.86 | 600 |
| Aug 19, 2024 | 993.00 | 993.00 | 965.00 | 981.00 | 939.35 | 3,200 |
| Aug 16, 2024 | 950.00 | 992.00 | 950.00 | 992.00 | 949.89 | 10,000 |
| Aug 15, 2024 | 930.00 | 932.00 | 930.00 | 930.00 | 890.52 | 1,700 |
| Aug 14, 2024 | 939.00 | 939.00 | 924.00 | 927.00 | 887.65 | 1,300 |
| Aug 13, 2024 | 949.00 | 960.00 | 920.00 | 924.00 | 884.77 | 5,300 |
| Aug 9, 2024 | 952.00 | 952.00 | 944.00 | 944.00 | 903.92 | 600 |
| Aug 8, 2024 | 915.00 | 958.00 | 915.00 | 943.00 | 902.97 | 4,300 |
| Aug 7, 2024 | 907.00 | 969.00 | 907.00 | 959.00 | 918.29 | 7,300 |
| Aug 6, 2024 | 988.00 | 988.00 | 915.00 | 927.00 | 887.65 | 10,100 |
| Aug 5, 2024 | 992.00 | 1,009.00 | 900.00 | 900.00 | 861.79 | 28,100 |
| Aug 2, 2024 | 1,040.00 | 1,056.00 | 995.00 | 995.00 | 952.76 | 5,400 |
| Aug 1, 2024 | 1,046.00 | 1,093.00 | 1,042.00 | 1,067.00 | 1,021.70 | 1,500 |
| Jul 31, 2024 | 1,069.00 | 1,069.00 | 1,044.00 | 1,068.00 | 1,022.66 | 1,100 |
| Jul 30, 2024 | 1,056.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,024.58 | 1,800 |
| Jul 29, 2024 | 1,062.00 | 1,085.00 | 1,059.00 | 1,059.00 | 1,014.04 | 1,600 |
| Jul 26, 2024 | 1,111.00 | 1,111.00 | 1,061.00 | 1,070.00 | 1,024.58 | 4,200 |
| Jul 25, 2024 | 1,110.00 | 1,110.00 | 1,075.00 | 1,100.00 | 1,053.30 | 4,700 |
| Jul 24, 2024 | 1,106.00 | 1,106.00 | 1,091.00 | 1,100.00 | 1,053.30 | 1,300 |
| Jul 23, 2024 | 1,082.00 | 1,111.00 | 1,082.00 | 1,110.00 | 1,062.88 | 1,500 |
| Jul 22, 2024 | 1,099.00 | 1,100.00 | 1,073.00 | 1,097.00 | 1,050.43 | 7,300 |
| Jul 19, 2024 | 1,046.00 | 1,094.00 | 1,046.00 | 1,093.00 | 1,046.60 | 6,600 |
| Jul 18, 2024 | 1,073.00 | 1,073.00 | 1,023.00 | 1,046.00 | 1,001.59 | 3,200 |
| Jul 17, 2024 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,029.36 | 700 |
| Jul 16, 2024 | 1,072.00 | 1,072.00 | 1,065.00 | 1,070.00 | 1,024.58 | 1,700 |
| Jul 12, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,013.08 | 600 |
| Jul 11, 2024 | 1,054.00 | 1,058.00 | 1,037.00 | 1,058.00 | 1,013.08 | 8,000 |
| Jul 10, 2024 | 1,045.00 | 1,045.00 | 1,032.00 | 1,044.00 | 999.68 | 700 |
| Jul 9, 2024 | 1,023.00 | 1,045.00 | 1,023.00 | 1,045.00 | 1,000.64 | 2,200 |
| Jul 8, 2024 | 1,040.00 | 1,050.00 | 1,015.00 | 1,021.00 | 977.66 | 4,600 |
| Jul 5, 2024 | 1,064.00 | 1,064.00 | 1,043.00 | 1,043.00 | 998.72 | 2,100 |
| Jul 4, 2024 | 1,073.00 | 1,073.00 | 1,052.00 | 1,064.00 | 1,018.83 | 5,000 |
| Jul 3, 2024 | 1,079.00 | 1,085.00 | 1,061.00 | 1,073.00 | 1,027.45 | 4,000 |
| Jul 2, 2024 | 1,059.00 | 1,073.00 | 1,050.00 | 1,071.00 | 1,025.53 | 4,300 |
| Jul 1, 2024 | 1,059.00 | 1,080.00 | 1,026.00 | 1,059.00 | 1,014.04 | 6,700 |
| Jun 28, 2024 | 1,068.00 | 1,068.00 | 1,059.00 | 1,059.00 | 1,014.04 | 2,200 |
| Jun 27, 2024 | 1,068.00 | 1,090.00 | 1,068.00 | 1,068.00 | 1,022.66 | 11,500 |
| Jun 26, 2024 | 1,050.00 | 1,079.00 | 1,030.00 | 1,068.00 | 1,022.66 | 6,700 |
| Jun 25, 2024 | 1,045.00 | 1,045.00 | 1,027.00 | 1,044.00 | 999.68 | 2,400 |
| Jun 24, 2024 | 1,012.00 | 1,040.00 | 1,005.00 | 1,027.00 | 983.40 | 7,700 |
| Jun 21, 2024 | 1,043.00 | 1,043.00 | 1,004.00 | 1,019.00 | 975.74 | 11,500 |
| Jun 20, 2024 | 1,045.00 | 1,058.00 | 1,040.00 | 1,043.00 | 998.72 | 4,000 |
| Jun 19, 2024 | 1,068.00 | 1,068.00 | 1,043.00 | 1,048.00 | 1,003.51 | 4,600 |
| Jun 18, 2024 | 1,075.00 | 1,075.00 | 1,068.00 | 1,068.00 | 1,022.66 | 2,300 |
| Jun 17, 2024 | 1,077.00 | 1,077.00 | 1,062.00 | 1,070.00 | 1,024.58 | 2,400 |
| Jun 14, 2024 | 1,079.00 | 1,079.00 | 1,056.00 | 1,077.00 | 1,031.28 | 3,500 |
| Jun 13, 2024 | 1,079.00 | 1,079.00 | 1,062.00 | 1,079.00 | 1,033.19 | 4,600 |
| Jun 12, 2024 | 1,078.00 | 1,082.00 | 1,074.00 | 1,080.00 | 1,034.15 | 4,200 |
| Jun 11, 2024 | 1,065.00 | 1,079.00 | 1,065.00 | 1,078.00 | 1,032.24 | 7,000 |
| Jun 10, 2024 | 1,055.00 | 1,066.00 | 1,034.00 | 1,054.00 | 1,009.25 | 7,200 |
| Jun 7, 2024 | 1,023.00 | 1,050.00 | 1,023.00 | 1,044.00 | 999.68 | 4,600 |
| Jun 6, 2024 | 1,040.00 | 1,041.00 | 1,026.00 | 1,041.00 | 996.81 | 1,500 |
| Jun 5, 2024 | 1,055.00 | 1,055.00 | 1,022.00 | 1,040.00 | 995.85 | 2,600 |
| Jun 4, 2024 | 1,053.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,010.21 | 5,500 |
| Jun 3, 2024 | 1,031.00 | 1,060.00 | 1,026.00 | 1,050.00 | 1,005.42 | 9,600 |
| May 31, 2024 | 1,027.00 | 1,029.00 | 1,010.00 | 1,026.00 | 982.44 | 4,700 |
| May 30, 2024 | 1,015.00 | 1,024.00 | 981.00 | 1,019.00 | 975.74 | 5,600 |
| May 29, 2024 | 1,023.00 | 1,031.00 | 1,017.00 | 1,027.00 | 983.40 | 9,800 |
| May 28, 2024 | 1,002.00 | 1,011.00 | 997.00 | 1,011.00 | 968.08 | 5,200 |
| May 27, 2024 | 986.00 | 1,003.00 | 986.00 | 993.00 | 950.84 | 19,500 |
Related Tickers
3974.T SCAT Inc.
402.00
-0.50%
3670.T Kyoritsu Computer & Communication Co.,Ltd.
1,553.00
-0.96%
3799.T Keyware Solutions Inc.
891.00
+1.83%
4335.T IPS Co., Ltd.
1,249.00
+0.16%
3908.T Collabos Corporation
324.00
+0.93%
NTEK-B.ST Novotek AB
83.00
+0.24%
KBT.L K3 Business Technology Group plc
90.00
0.00%
PVT.V Pivotree Inc.
1.2000
-2.44%
DATA.CO Dataproces Group A/S
7.68
+0.79%