Tokyo - Delayed Quote JPY
Nippon Ichi Software, Inc. (3851.T)
820.00
+5.00
+(0.61%)
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 15, 2025 | 815.00 | 826.00 | 808.00 | 820.00 | 820.00 | 5,200 |
| May 14, 2025 | 801.00 | 827.00 | 801.00 | 815.00 | 815.00 | 14,800 |
| May 13, 2025 | 803.00 | 803.00 | 796.00 | 802.00 | 802.00 | 8,100 |
| May 12, 2025 | 793.00 | 812.00 | 793.00 | 809.00 | 809.00 | 5,100 |
| May 9, 2025 | 791.00 | 819.00 | 791.00 | 796.00 | 796.00 | 2,500 |
| May 8, 2025 | 807.00 | 809.00 | 794.00 | 799.00 | 799.00 | 1,900 |
| May 7, 2025 | 794.00 | 807.00 | 790.00 | 807.00 | 807.00 | 1,800 |
| May 2, 2025 | 794.00 | 806.00 | 788.00 | 794.00 | 794.00 | 4,000 |
| May 1, 2025 | 793.00 | 798.00 | 785.00 | 798.00 | 798.00 | 1,500 |
| Apr 30, 2025 | 804.00 | 804.00 | 789.00 | 798.00 | 798.00 | 3,100 |
| Apr 28, 2025 | 816.00 | 816.00 | 789.00 | 804.00 | 804.00 | 4,500 |
| Apr 25, 2025 | 819.00 | 822.00 | 810.00 | 816.00 | 816.00 | 22,700 |
| Apr 24, 2025 | 823.00 | 834.00 | 815.00 | 822.00 | 822.00 | 3,900 |
| Apr 23, 2025 | 802.00 | 814.00 | 793.00 | 814.00 | 814.00 | 4,800 |
| Apr 22, 2025 | 789.00 | 825.00 | 789.00 | 802.00 | 802.00 | 10,800 |
| Apr 21, 2025 | 795.00 | 795.00 | 781.00 | 786.00 | 786.00 | 1,600 |
| Apr 18, 2025 | 755.00 | 780.00 | 755.00 | 780.00 | 780.00 | 2,300 |
| Apr 17, 2025 | 755.00 | 755.00 | 750.00 | 753.00 | 753.00 | 600 |
| Apr 16, 2025 | 766.00 | 766.00 | 753.00 | 753.00 | 753.00 | 1,900 |
| Apr 15, 2025 | 755.00 | 769.00 | 752.00 | 769.00 | 769.00 | 1,300 |
| Apr 14, 2025 | 740.00 | 757.00 | 736.00 | 757.00 | 757.00 | 11,400 |
| Apr 11, 2025 | 744.00 | 749.00 | 733.00 | 740.00 | 740.00 | 4,400 |
| Apr 10, 2025 | 777.00 | 777.00 | 748.00 | 750.00 | 750.00 | 2,400 |
| Apr 9, 2025 | 738.00 | 745.00 | 737.00 | 743.00 | 743.00 | 1,300 |
| Apr 8, 2025 | 738.00 | 749.00 | 733.00 | 737.00 | 737.00 | 4,000 |
| Apr 7, 2025 | 718.00 | 734.00 | 700.00 | 734.00 | 734.00 | 20,100 |
| Apr 4, 2025 | 750.00 | 762.00 | 730.00 | 739.00 | 739.00 | 8,900 |
| Apr 3, 2025 | 799.00 | 799.00 | 762.00 | 771.00 | 771.00 | 16,300 |
| Apr 2, 2025 | 810.00 | 814.00 | 802.00 | 803.00 | 803.00 | 1,200 |
| Apr 1, 2025 | 814.00 | 815.00 | 804.00 | 804.00 | 804.00 | 1,900 |
| Mar 31, 2025 | 819.00 | 819.00 | 810.00 | 814.00 | 814.00 | 2,400 |
| Mar 28, 2025 | 5 Dividend | |||||
| Mar 28, 2025 | 820.00 | 820.00 | 813.00 | 814.00 | 814.00 | 1,600 |
| Mar 27, 2025 | 803.00 | 825.00 | 803.00 | 825.00 | 820.00 | 49,900 |
| Mar 26, 2025 | 822.00 | 823.00 | 816.00 | 817.00 | 812.05 | 2,100 |
| Mar 25, 2025 | 820.00 | 828.00 | 820.00 | 821.00 | 816.02 | 1,400 |
| Mar 24, 2025 | 813.00 | 820.00 | 810.00 | 820.00 | 815.03 | 28,100 |
| Mar 21, 2025 | 801.00 | 815.00 | 801.00 | 813.00 | 808.07 | 3,100 |
| Mar 19, 2025 | 817.00 | 817.00 | 801.00 | 801.00 | 796.15 | 3,600 |
| Mar 18, 2025 | 811.00 | 813.00 | 811.00 | 812.00 | 807.08 | 1,500 |
| Mar 17, 2025 | 820.00 | 820.00 | 811.00 | 811.00 | 806.08 | 8,700 |
| Mar 14, 2025 | 824.00 | 830.00 | 821.00 | 830.00 | 824.97 | 2,600 |
| Mar 13, 2025 | 819.00 | 823.00 | 818.00 | 823.00 | 818.01 | 1,500 |
| Mar 12, 2025 | 813.00 | 821.00 | 811.00 | 819.00 | 814.04 | 7,300 |
| Mar 11, 2025 | 814.00 | 821.00 | 811.00 | 818.00 | 813.04 | 4,100 |
| Mar 10, 2025 | 812.00 | 818.00 | 808.00 | 816.00 | 811.05 | 8,400 |
| Mar 7, 2025 | 800.00 | 801.00 | 800.00 | 800.00 | 795.15 | 4,500 |
| Mar 6, 2025 | 806.00 | 809.00 | 803.00 | 803.00 | 798.13 | 2,000 |
| Mar 5, 2025 | 803.00 | 807.00 | 803.00 | 803.00 | 798.13 | 2,300 |
| Mar 4, 2025 | 800.00 | 807.00 | 800.00 | 803.00 | 798.13 | 4,000 |
| Mar 3, 2025 | 801.00 | 805.00 | 800.00 | 804.00 | 799.13 | 5,500 |
| Feb 28, 2025 | 798.00 | 805.00 | 797.00 | 803.00 | 798.13 | 2,100 |
| Feb 27, 2025 | 800.00 | 802.00 | 798.00 | 801.00 | 796.15 | 1,100 |
| Feb 26, 2025 | 800.00 | 810.00 | 800.00 | 800.00 | 795.15 | 3,900 |
| Feb 25, 2025 | 800.00 | 802.00 | 796.00 | 799.00 | 794.16 | 4,400 |
| Feb 21, 2025 | 800.00 | 803.00 | 800.00 | 800.00 | 795.15 | 5,000 |
| Feb 20, 2025 | 801.00 | 818.00 | 800.00 | 803.00 | 798.13 | 6,700 |
| Feb 19, 2025 | 800.00 | 830.00 | 798.00 | 812.00 | 807.08 | 19,100 |
| Feb 18, 2025 | 815.00 | 815.00 | 798.00 | 800.00 | 795.15 | 18,200 |
| Feb 17, 2025 | 850.00 | 850.00 | 812.00 | 820.00 | 815.03 | 20,800 |
| Feb 14, 2025 | 879.00 | 888.00 | 871.00 | 871.00 | 865.72 | 4,300 |
| Feb 13, 2025 | 885.00 | 885.00 | 875.00 | 879.00 | 873.67 | 1,900 |
| Feb 12, 2025 | 890.00 | 890.00 | 881.00 | 885.00 | 879.64 | 4,700 |
| Feb 10, 2025 | 876.00 | 890.00 | 870.00 | 890.00 | 884.61 | 3,400 |
| Feb 7, 2025 | 877.00 | 891.00 | 872.00 | 872.00 | 866.72 | 10,400 |
| Feb 6, 2025 | 868.00 | 873.00 | 860.00 | 862.00 | 856.78 | 3,600 |
| Feb 5, 2025 | 856.00 | 862.00 | 856.00 | 862.00 | 856.78 | 700 |
| Feb 4, 2025 | 855.00 | 861.00 | 855.00 | 855.00 | 849.82 | 2,600 |
| Feb 3, 2025 | 854.00 | 859.00 | 852.00 | 853.00 | 847.83 | 1,900 |
| Jan 31, 2025 | 857.00 | 859.00 | 851.00 | 854.00 | 848.82 | 1,800 |
| Jan 30, 2025 | 848.00 | 869.00 | 848.00 | 851.00 | 845.84 | 15,200 |
| Jan 29, 2025 | 873.00 | 878.00 | 873.00 | 878.00 | 872.68 | 1,800 |
| Jan 28, 2025 | 870.00 | 875.00 | 870.00 | 871.00 | 865.72 | 1,200 |
| Jan 27, 2025 | 878.00 | 878.00 | 870.00 | 870.00 | 864.73 | 3,300 |
| Jan 24, 2025 | 863.00 | 895.00 | 857.00 | 876.00 | 870.69 | 14,700 |
| Jan 23, 2025 | 872.00 | 872.00 | 863.00 | 863.00 | 857.77 | 2,000 |
| Jan 22, 2025 | 873.00 | 876.00 | 871.00 | 875.00 | 869.70 | 1,500 |
| Jan 21, 2025 | 864.00 | 878.00 | 856.00 | 878.00 | 872.68 | 1,200 |
| Jan 20, 2025 | 850.00 | 864.00 | 850.00 | 864.00 | 858.76 | 400 |
| Jan 17, 2025 | 850.00 | 857.00 | 850.00 | 850.00 | 844.85 | 2,600 |
| Jan 16, 2025 | 861.00 | 861.00 | 855.00 | 855.00 | 849.82 | 1,200 |
| Jan 15, 2025 | 862.00 | 864.00 | 856.00 | 861.00 | 855.78 | 1,300 |
| Jan 14, 2025 | 880.00 | 880.00 | 851.00 | 856.00 | 850.81 | 5,300 |
| Jan 10, 2025 | 882.00 | 890.00 | 881.00 | 881.00 | 875.66 | 1,800 |
| Jan 9, 2025 | 894.00 | 894.00 | 890.00 | 890.00 | 884.61 | 700 |
| Jan 8, 2025 | 900.00 | 900.00 | 896.00 | 900.00 | 894.55 | 4,300 |
| Jan 7, 2025 | 899.00 | 900.00 | 895.00 | 900.00 | 894.55 | 2,500 |
| Jan 6, 2025 | 887.00 | 901.00 | 887.00 | 900.00 | 894.55 | 18,500 |
| Dec 30, 2024 | 861.00 | 895.00 | 861.00 | 894.00 | 888.58 | 5,700 |
| Dec 27, 2024 | 860.00 | 872.00 | 860.00 | 870.00 | 864.73 | 3,000 |
| Dec 26, 2024 | 860.00 | 862.00 | 853.00 | 860.00 | 854.79 | 11,900 |
| Dec 25, 2024 | 871.00 | 871.00 | 860.00 | 864.00 | 858.76 | 9,700 |
| Dec 24, 2024 | 875.00 | 877.00 | 868.00 | 871.00 | 865.72 | 3,500 |
| Dec 23, 2024 | 880.00 | 885.00 | 870.00 | 877.00 | 871.68 | 9,800 |
| Dec 20, 2024 | 884.00 | 887.00 | 875.00 | 880.00 | 874.67 | 5,400 |
| Dec 19, 2024 | 874.00 | 890.00 | 865.00 | 887.00 | 881.62 | 12,800 |
| Dec 18, 2024 | 865.00 | 876.00 | 865.00 | 876.00 | 870.69 | 5,600 |
| Dec 17, 2024 | 866.00 | 866.00 | 861.00 | 866.00 | 860.75 | 3,000 |
| Dec 16, 2024 | 875.00 | 875.00 | 866.00 | 870.00 | 864.73 | 48,000 |
| Dec 13, 2024 | 873.00 | 874.00 | 869.00 | 874.00 | 868.70 | 78,800 |
| Dec 12, 2024 | 871.00 | 874.00 | 860.00 | 871.00 | 865.72 | 5,400 |
| Dec 11, 2024 | 874.00 | 874.00 | 863.00 | 869.00 | 863.73 | 5,500 |
| Dec 10, 2024 | 843.00 | 874.00 | 842.00 | 874.00 | 868.70 | 7,000 |
| Dec 9, 2024 | 849.00 | 850.00 | 843.00 | 843.00 | 837.89 | 5,300 |
| Dec 6, 2024 | 853.00 | 854.00 | 849.00 | 849.00 | 843.85 | 3,300 |
| Dec 5, 2024 | 862.00 | 862.00 | 850.00 | 853.00 | 847.83 | 4,100 |
| Dec 4, 2024 | 860.00 | 864.00 | 860.00 | 862.00 | 856.78 | 1,900 |
| Dec 3, 2024 | 857.00 | 868.00 | 857.00 | 860.00 | 854.79 | 3,100 |
| Dec 2, 2024 | 851.00 | 864.00 | 851.00 | 857.00 | 851.81 | 1,500 |
| Nov 29, 2024 | 852.00 | 867.00 | 852.00 | 862.00 | 856.78 | 2,900 |
| Nov 28, 2024 | 859.00 | 880.00 | 840.00 | 846.00 | 840.87 | 12,600 |
| Nov 27, 2024 | 879.00 | 879.00 | 858.00 | 859.00 | 853.79 | 7,200 |
| Nov 26, 2024 | 888.00 | 891.00 | 878.00 | 881.00 | 875.66 | 5,800 |
| Nov 25, 2024 | 894.00 | 895.00 | 889.00 | 890.00 | 884.61 | 900 |
| Nov 22, 2024 | 897.00 | 900.00 | 889.00 | 889.00 | 883.61 | 12,000 |
| Nov 21, 2024 | 900.00 | 900.00 | 897.00 | 899.00 | 893.55 | 1,200 |
| Nov 20, 2024 | 899.00 | 899.00 | 897.00 | 899.00 | 893.55 | 1,400 |
| Nov 19, 2024 | 895.00 | 900.00 | 895.00 | 899.00 | 893.55 | 1,100 |
| Nov 18, 2024 | 889.00 | 899.00 | 889.00 | 895.00 | 889.58 | 4,200 |
| Nov 15, 2024 | 892.00 | 896.00 | 886.00 | 891.00 | 885.60 | 3,200 |
| Nov 14, 2024 | 895.00 | 895.00 | 890.00 | 890.00 | 884.61 | 800 |
| Nov 13, 2024 | 896.00 | 897.00 | 894.00 | 894.00 | 888.58 | 1,300 |
| Nov 12, 2024 | 903.00 | 903.00 | 892.00 | 901.00 | 895.54 | 3,100 |
| Nov 11, 2024 | 878.00 | 906.00 | 870.00 | 906.00 | 900.51 | 12,900 |
| Nov 8, 2024 | 924.00 | 930.00 | 920.00 | 923.00 | 917.41 | 4,600 |
| Nov 7, 2024 | 920.00 | 923.00 | 912.00 | 923.00 | 917.41 | 1,500 |
| Nov 6, 2024 | 902.00 | 919.00 | 902.00 | 918.00 | 912.44 | 1,600 |
| Nov 5, 2024 | 901.00 | 903.00 | 900.00 | 903.00 | 897.53 | 1,500 |
| Nov 1, 2024 | 908.00 | 920.00 | 900.00 | 900.00 | 894.55 | 6,300 |
| Oct 31, 2024 | 918.00 | 918.00 | 918.00 | 918.00 | 912.44 | 200 |
| Oct 30, 2024 | 919.00 | 925.00 | 916.00 | 916.00 | 910.45 | 1,300 |
| Oct 29, 2024 | 920.00 | 926.00 | 915.00 | 915.00 | 909.45 | 4,800 |
| Oct 28, 2024 | 900.00 | 909.00 | 900.00 | 909.00 | 903.49 | 1,800 |
| Oct 25, 2024 | 902.00 | 902.00 | 895.00 | 900.00 | 894.55 | 2,200 |
| Oct 24, 2024 | 915.00 | 915.00 | 908.00 | 910.00 | 904.48 | 1,000 |
| Oct 23, 2024 | 906.00 | 915.00 | 903.00 | 915.00 | 909.45 | 1,200 |
| Oct 22, 2024 | 905.00 | 908.00 | 902.00 | 908.00 | 902.50 | 1,100 |
| Oct 21, 2024 | 915.00 | 915.00 | 900.00 | 902.00 | 896.53 | 4,200 |
| Oct 18, 2024 | 908.00 | 915.00 | 908.00 | 915.00 | 909.45 | 600 |
| Oct 17, 2024 | 911.00 | 912.00 | 907.00 | 912.00 | 906.47 | 1,100 |
| Oct 16, 2024 | 911.00 | 914.00 | 910.00 | 914.00 | 908.46 | 1,200 |
| Oct 15, 2024 | 912.00 | 913.00 | 907.00 | 912.00 | 906.47 | 4,700 |
| Oct 11, 2024 | 908.00 | 912.00 | 906.00 | 912.00 | 906.47 | 1,000 |
| Oct 10, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 904.48 | 400 |
| Oct 9, 2024 | 912.00 | 914.00 | 900.00 | 910.00 | 904.48 | 2,900 |
| Oct 8, 2024 | 907.00 | 915.00 | 906.00 | 915.00 | 909.45 | 1,100 |
| Oct 7, 2024 | 911.00 | 911.00 | 904.00 | 906.00 | 900.51 | 1,700 |
| Oct 4, 2024 | 915.00 | 920.00 | 883.00 | 900.00 | 894.55 | 8,700 |
| Oct 3, 2024 | 915.00 | 923.00 | 913.00 | 923.00 | 917.41 | 2,600 |
| Oct 2, 2024 | 931.00 | 931.00 | 906.00 | 910.00 | 904.48 | 6,700 |
| Oct 1, 2024 | 936.00 | 939.00 | 931.00 | 931.00 | 925.36 | 1,700 |
| Sep 30, 2024 | 935.00 | 935.00 | 925.00 | 935.00 | 929.33 | 1,900 |
| Sep 27, 2024 | 939.00 | 940.00 | 933.00 | 940.00 | 934.30 | 85,700 |
| Sep 26, 2024 | 945.00 | 954.00 | 918.00 | 929.00 | 923.37 | 4,100 |
| Sep 25, 2024 | 945.00 | 950.00 | 940.00 | 940.00 | 934.30 | 1,700 |
| Sep 24, 2024 | 954.00 | 954.00 | 923.00 | 944.00 | 938.28 | 86,900 |
| Sep 20, 2024 | 960.00 | 961.00 | 950.00 | 950.00 | 944.24 | 4,900 |
| Sep 19, 2024 | 945.00 | 958.00 | 945.00 | 956.00 | 950.21 | 2,200 |
| Sep 18, 2024 | 944.00 | 950.00 | 943.00 | 943.00 | 937.28 | 3,500 |
| Sep 17, 2024 | 945.00 | 952.00 | 945.00 | 952.00 | 946.23 | 900 |
| Sep 13, 2024 | 961.00 | 961.00 | 953.00 | 953.00 | 947.22 | 800 |
| Sep 12, 2024 | 953.00 | 960.00 | 953.00 | 960.00 | 954.18 | 1,000 |
| Sep 11, 2024 | 942.00 | 942.00 | 938.00 | 938.00 | 932.32 | 1,800 |
| Sep 10, 2024 | 944.00 | 954.00 | 939.00 | 940.00 | 934.30 | 1,700 |
| Sep 9, 2024 | 912.00 | 935.00 | 912.00 | 935.00 | 929.33 | 1,500 |
| Sep 6, 2024 | 940.00 | 941.00 | 929.00 | 929.00 | 923.37 | 2,300 |
| Sep 5, 2024 | 952.00 | 952.00 | 931.00 | 931.00 | 925.36 | 2,300 |
| Sep 4, 2024 | 969.00 | 969.00 | 939.00 | 939.00 | 933.31 | 5,100 |
| Sep 3, 2024 | 940.00 | 988.00 | 940.00 | 969.00 | 963.13 | 16,900 |
| Sep 2, 2024 | 940.00 | 940.00 | 933.00 | 936.00 | 930.33 | 1,100 |
| Aug 30, 2024 | 943.00 | 947.00 | 933.00 | 933.00 | 927.35 | 800 |
| Aug 29, 2024 | 945.00 | 945.00 | 942.00 | 942.00 | 936.29 | 300 |
| Aug 28, 2024 | 947.00 | 949.00 | 941.00 | 943.00 | 937.28 | 3,700 |
| Aug 27, 2024 | 914.00 | 942.00 | 914.00 | 941.00 | 935.30 | 4,700 |
| Aug 26, 2024 | 929.00 | 929.00 | 922.00 | 924.00 | 918.40 | 600 |
| Aug 23, 2024 | 915.00 | 923.00 | 914.00 | 920.00 | 914.42 | 1,500 |
| Aug 22, 2024 | 919.00 | 920.00 | 915.00 | 915.00 | 909.45 | 1,300 |
| Aug 21, 2024 | 902.00 | 913.00 | 902.00 | 913.00 | 907.47 | 2,600 |
| Aug 20, 2024 | 907.00 | 937.00 | 900.00 | 902.00 | 896.53 | 11,000 |
| Aug 19, 2024 | 910.00 | 914.00 | 900.00 | 900.00 | 894.55 | 4,200 |
| Aug 16, 2024 | 911.00 | 911.00 | 903.00 | 910.00 | 904.48 | 1,800 |
| Aug 15, 2024 | 903.00 | 925.00 | 891.00 | 900.00 | 894.55 | 7,100 |
| Aug 14, 2024 | 902.00 | 912.00 | 882.00 | 902.00 | 896.53 | 16,500 |
| Aug 13, 2024 | 890.00 | 926.00 | 881.00 | 920.00 | 914.42 | 4,800 |
| Aug 9, 2024 | 906.00 | 921.00 | 890.00 | 901.00 | 895.54 | 3,600 |
| Aug 8, 2024 | 885.00 | 929.00 | 877.00 | 906.00 | 900.51 | 8,100 |
| Aug 7, 2024 | 861.00 | 900.00 | 825.00 | 900.00 | 894.55 | 42,200 |
| Aug 6, 2024 | 896.00 | 939.00 | 895.00 | 935.00 | 929.33 | 8,400 |
| Aug 5, 2024 | 954.00 | 954.00 | 855.00 | 855.00 | 849.82 | 13,000 |
| Aug 2, 2024 | 991.00 | 998.00 | 982.00 | 983.00 | 977.04 | 7,200 |
| Aug 1, 2024 | 1,024.00 | 1,024.00 | 999.00 | 1,008.00 | 1,001.89 | 4,000 |
| Jul 31, 2024 | 1,026.00 | 1,026.00 | 1,009.00 | 1,024.00 | 1,017.79 | 7,500 |
| Jul 30, 2024 | 1,012.00 | 1,019.00 | 1,010.00 | 1,015.00 | 1,008.85 | 7,600 |
| Jul 29, 2024 | 1,012.00 | 1,013.00 | 1,006.00 | 1,012.00 | 1,005.87 | 6,600 |
| Jul 26, 2024 | 1,005.00 | 1,005.00 | 999.00 | 999.00 | 992.95 | 3,900 |
| Jul 25, 2024 | 1,002.00 | 1,008.00 | 1,001.00 | 1,001.00 | 994.93 | 1,900 |
| Jul 24, 2024 | 1,003.00 | 1,012.00 | 1,002.00 | 1,010.00 | 1,003.88 | 2,000 |
| Jul 23, 2024 | 1,007.00 | 1,010.00 | 1,007.00 | 1,010.00 | 1,003.88 | 900 |
| Jul 22, 2024 | 1,011.00 | 1,014.00 | 1,009.00 | 1,009.00 | 1,002.88 | 900 |
| Jul 19, 2024 | 1,018.00 | 1,018.00 | 1,004.00 | 1,011.00 | 1,004.87 | 1,300 |
| Jul 18, 2024 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,008.85 | 700 |
| Jul 17, 2024 | 1,008.00 | 1,015.00 | 1,008.00 | 1,011.00 | 1,004.87 | 600 |
| Jul 16, 2024 | 1,013.00 | 1,013.00 | 1,008.00 | 1,008.00 | 1,001.89 | 1,500 |
| Jul 12, 2024 | 1,017.00 | 1,017.00 | 1,013.00 | 1,013.00 | 1,006.86 | 1,500 |
| Jul 11, 2024 | 1,018.00 | 1,019.00 | 1,013.00 | 1,017.00 | 1,010.84 | 2,200 |
| Jul 10, 2024 | 1,011.00 | 1,016.00 | 1,007.00 | 1,016.00 | 1,009.84 | 1,600 |
| Jul 9, 2024 | 1,010.00 | 1,016.00 | 1,009.00 | 1,010.00 | 1,003.88 | 2,500 |
| Jul 8, 2024 | 1,015.00 | 1,016.00 | 1,008.00 | 1,008.00 | 1,001.89 | 1,700 |
| Jul 5, 2024 | 1,011.00 | 1,017.00 | 1,005.00 | 1,017.00 | 1,010.84 | 3,700 |
| Jul 4, 2024 | 1,001.00 | 1,017.00 | 1,001.00 | 1,011.00 | 1,004.87 | 1,900 |
| Jul 3, 2024 | 1,000.00 | 1,005.00 | 995.00 | 1,004.00 | 997.92 | 7,100 |
| Jul 2, 2024 | 1,000.00 | 1,003.00 | 995.00 | 999.00 | 992.95 | 3,100 |
| Jul 1, 2024 | 998.00 | 1,002.00 | 995.00 | 996.00 | 989.96 | 7,400 |
| Jun 28, 2024 | 1,004.00 | 1,004.00 | 998.00 | 998.00 | 991.95 | 3,000 |
| Jun 27, 2024 | 1,002.00 | 1,008.00 | 996.00 | 1,003.00 | 996.92 | 6,100 |
| Jun 26, 2024 | 1,001.00 | 1,004.00 | 1,000.00 | 1,002.00 | 995.93 | 2,600 |
| Jun 25, 2024 | 1,001.00 | 1,005.00 | 998.00 | 1,000.00 | 993.94 | 2,900 |
| Jun 24, 2024 | 1,020.00 | 1,020.00 | 998.00 | 998.00 | 991.95 | 69,500 |
| Jun 21, 2024 | 1,005.00 | 1,006.00 | 1,001.00 | 1,005.00 | 998.91 | 82,200 |
| Jun 20, 2024 | 993.00 | 1,000.00 | 993.00 | 997.00 | 990.96 | 5,200 |
| Jun 19, 2024 | 990.00 | 992.00 | 980.00 | 991.00 | 984.99 | 7,000 |
| Jun 18, 2024 | 992.00 | 997.00 | 990.00 | 990.00 | 984.00 | 4,900 |
| Jun 17, 2024 | 998.00 | 998.00 | 991.00 | 992.00 | 985.99 | 2,900 |
| Jun 14, 2024 | 993.00 | 1,001.00 | 993.00 | 995.00 | 988.97 | 4,100 |
| Jun 13, 2024 | 998.00 | 998.00 | 995.00 | 995.00 | 988.97 | 1,900 |
| Jun 12, 2024 | 1,005.00 | 1,005.00 | 998.00 | 998.00 | 991.95 | 2,300 |
| Jun 11, 2024 | 1,006.00 | 1,006.00 | 995.00 | 999.00 | 992.95 | 2,900 |
| Jun 10, 2024 | 1,005.00 | 1,007.00 | 1,000.00 | 1,000.00 | 993.94 | 2,700 |
| Jun 7, 2024 | 991.00 | 1,000.00 | 991.00 | 997.00 | 990.96 | 4,400 |
| Jun 6, 2024 | 1,004.00 | 1,004.00 | 996.00 | 998.00 | 991.95 | 7,900 |
| Jun 5, 2024 | 1,010.00 | 1,020.00 | 1,002.00 | 1,006.00 | 999.90 | 5,100 |
| Jun 4, 2024 | 1,023.00 | 1,029.00 | 1,014.00 | 1,014.00 | 1,007.85 | 3,800 |
| Jun 3, 2024 | 1,022.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,013.82 | 2,400 |
| May 31, 2024 | 1,023.00 | 1,025.00 | 1,020.00 | 1,022.00 | 1,015.81 | 1,800 |
| May 30, 2024 | 1,029.00 | 1,039.00 | 1,020.00 | 1,022.00 | 1,015.81 | 1,800 |
| May 29, 2024 | 1,034.00 | 1,035.00 | 1,026.00 | 1,029.00 | 1,022.76 | 1,800 |
| May 28, 2024 | 1,030.00 | 1,034.00 | 1,025.00 | 1,025.00 | 1,018.79 | 1,300 |
| May 27, 2024 | 1,030.00 | 1,030.00 | 1,024.00 | 1,026.00 | 1,019.78 | 1,500 |
| May 24, 2024 | 1,023.00 | 1,046.00 | 1,023.00 | 1,030.00 | 1,023.76 | 3,100 |
| May 23, 2024 | 1,029.00 | 1,029.00 | 1,023.00 | 1,023.00 | 1,016.80 | 400 |
| May 22, 2024 | 1,028.00 | 1,040.00 | 1,017.00 | 1,029.00 | 1,022.76 | 7,700 |
| May 21, 2024 | 1,029.00 | 1,034.00 | 1,020.00 | 1,028.00 | 1,021.77 | 6,200 |
| May 20, 2024 | 1,019.00 | 1,019.00 | 1,010.00 | 1,018.00 | 1,011.83 | 5,900 |
| May 17, 2024 | 1,013.00 | 1,025.00 | 1,012.00 | 1,019.00 | 1,012.82 | 6,900 |
| May 16, 2024 | 1,023.00 | 1,023.00 | 1,014.00 | 1,016.00 | 1,009.84 | 4,200 |
| May 15, 2024 | 1,040.00 | 1,040.00 | 1,026.00 | 1,026.00 | 1,019.78 | 3,600 |
Related Tickers
4175.T coly Inc.
1,519.00
-1.75%
4334.T YUKE'S Co.,Ltd.
378.00
+0.53%
3656.T KLab Inc.
116.00
+2.65%
7844.T Marvelous Inc.
455.00
-2.78%
3723.T Nihon Falcom Corporation
1,091.00
-0.91%
6460.T Sega Sammy Holdings Inc.
2,891.00
-5.34%
9684.T Square Enix Holdings Co., Ltd.
8,862.00
+2.39%
9697.T Capcom Co., Ltd.
3,960.00
+3.86%
PDX.ST Paradox Interactive AB (publ)
194.90
-1.17%
9999.HK NetEase, Inc.
168.100
+1.20%