Tokyo - Delayed Quote JPY
Kaizen Platform, Inc. (4170.T)
171.00
+5.00
+(3.01%)
At close: May 9 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 9, 2025 | 168.00 | 173.00 | 166.00 | 171.00 | 171.00 | 1,533,300 |
| May 8, 2025 | 168.00 | 169.00 | 165.00 | 166.00 | 166.00 | 35,900 |
| May 7, 2025 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 33,000 |
| May 2, 2025 | 167.00 | 168.00 | 165.00 | 165.00 | 165.00 | 44,900 |
| May 1, 2025 | 172.00 | 172.00 | 166.00 | 167.00 | 167.00 | 63,500 |
| Apr 30, 2025 | 166.00 | 172.00 | 166.00 | 170.00 | 170.00 | 195,000 |
| Apr 28, 2025 | 164.00 | 168.00 | 164.00 | 166.00 | 166.00 | 64,100 |
| Apr 25, 2025 | 159.00 | 167.00 | 158.00 | 164.00 | 164.00 | 300,400 |
| Apr 24, 2025 | 158.00 | 159.00 | 156.00 | 159.00 | 159.00 | 83,400 |
| Apr 23, 2025 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | 85,200 |
| Apr 22, 2025 | 156.00 | 160.00 | 152.00 | 155.00 | 155.00 | 269,800 |
| Apr 21, 2025 | 156.00 | 163.00 | 153.00 | 160.00 | 160.00 | 528,900 |
| Apr 18, 2025 | 154.00 | 160.00 | 151.00 | 156.00 | 156.00 | 100,800 |
| Apr 17, 2025 | 150.00 | 156.00 | 150.00 | 151.00 | 151.00 | 88,300 |
| Apr 16, 2025 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | 47,100 |
| Apr 15, 2025 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 32,600 |
| Apr 14, 2025 | 150.00 | 157.00 | 150.00 | 153.00 | 153.00 | 69,900 |
| Apr 11, 2025 | 141.00 | 151.00 | 138.00 | 150.00 | 150.00 | 103,100 |
| Apr 10, 2025 | 146.00 | 146.00 | 140.00 | 145.00 | 145.00 | 117,100 |
| Apr 9, 2025 | 140.00 | 140.00 | 129.00 | 131.00 | 131.00 | 352,900 |
| Apr 8, 2025 | 140.00 | 143.00 | 137.00 | 143.00 | 143.00 | 73,900 |
| Apr 7, 2025 | 135.00 | 135.00 | 127.00 | 128.00 | 128.00 | 224,000 |
| Apr 4, 2025 | 154.00 | 154.00 | 144.00 | 147.00 | 147.00 | 228,300 |
| Apr 3, 2025 | 157.00 | 159.00 | 154.00 | 155.00 | 155.00 | 121,000 |
| Apr 2, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 52,700 |
| Apr 1, 2025 | 165.00 | 166.00 | 157.00 | 158.00 | 158.00 | 297,200 |
| Mar 31, 2025 | 166.00 | 167.00 | 161.00 | 161.00 | 161.00 | 246,600 |
| Mar 28, 2025 | 166.00 | 170.00 | 166.00 | 168.00 | 168.00 | 152,500 |
| Mar 27, 2025 | 164.00 | 176.00 | 161.00 | 167.00 | 167.00 | 2,429,000 |
| Mar 26, 2025 | 164.00 | 187.00 | 162.00 | 166.00 | 166.00 | 4,192,500 |
| Mar 25, 2025 | 168.00 | 168.00 | 162.00 | 163.00 | 163.00 | 57,200 |
| Mar 24, 2025 | 164.00 | 167.00 | 164.00 | 165.00 | 165.00 | 31,600 |
| Mar 21, 2025 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | 51,700 |
| Mar 19, 2025 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | 20,700 |
| Mar 18, 2025 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | 17,800 |
| Mar 17, 2025 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | 51,800 |
| Mar 14, 2025 | 162.00 | 166.00 | 161.00 | 163.00 | 163.00 | 23,000 |
| Mar 13, 2025 | 162.00 | 166.00 | 162.00 | 163.00 | 163.00 | 131,400 |
| Mar 12, 2025 | 162.00 | 164.00 | 162.00 | 162.00 | 162.00 | 26,800 |
| Mar 11, 2025 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | 54,400 |
| Mar 10, 2025 | 163.00 | 166.00 | 161.00 | 166.00 | 166.00 | 80,800 |
| Mar 7, 2025 | 163.00 | 164.00 | 161.00 | 162.00 | 162.00 | 72,600 |
| Mar 6, 2025 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | 38,200 |
| Mar 5, 2025 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | 27,900 |
| Mar 4, 2025 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 67,900 |
| Mar 3, 2025 | 164.00 | 166.00 | 161.00 | 161.00 | 161.00 | 67,300 |
| Feb 28, 2025 | 165.00 | 166.00 | 162.00 | 162.00 | 162.00 | 55,300 |
| Feb 27, 2025 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | 15,100 |
| Feb 26, 2025 | 168.00 | 170.00 | 165.00 | 166.00 | 166.00 | 60,500 |
| Feb 25, 2025 | 162.00 | 170.00 | 162.00 | 166.00 | 166.00 | 140,200 |
| Feb 21, 2025 | 165.00 | 166.00 | 163.00 | 165.00 | 165.00 | 114,300 |
| Feb 20, 2025 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | 64,500 |
| Feb 19, 2025 | 169.00 | 169.00 | 166.00 | 168.00 | 168.00 | 95,300 |
| Feb 18, 2025 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | 258,700 |
| Feb 17, 2025 | 172.00 | 172.00 | 165.00 | 166.00 | 166.00 | 414,000 |
| Feb 14, 2025 | 194.00 | 195.00 | 186.00 | 191.00 | 191.00 | 282,300 |
| Feb 13, 2025 | 188.00 | 196.00 | 186.00 | 195.00 | 195.00 | 291,500 |
| Feb 12, 2025 | 183.00 | 188.00 | 183.00 | 188.00 | 188.00 | 30,100 |
| Feb 10, 2025 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | 55,900 |
| Feb 7, 2025 | 184.00 | 187.00 | 183.00 | 186.00 | 186.00 | 45,800 |
| Feb 6, 2025 | 187.00 | 190.00 | 182.00 | 185.00 | 185.00 | 197,600 |
| Feb 5, 2025 | 179.00 | 185.00 | 179.00 | 183.00 | 183.00 | 40,600 |
| Feb 4, 2025 | 177.00 | 181.00 | 176.00 | 179.00 | 179.00 | 34,000 |
| Feb 3, 2025 | 180.00 | 182.00 | 176.00 | 176.00 | 176.00 | 59,900 |
| Jan 31, 2025 | 178.00 | 179.00 | 176.00 | 179.00 | 179.00 | 35,800 |
| Jan 30, 2025 | 180.00 | 182.00 | 179.00 | 179.00 | 179.00 | 50,600 |
| Jan 29, 2025 | 180.00 | 188.00 | 179.00 | 181.00 | 181.00 | 119,900 |
| Jan 28, 2025 | 176.00 | 185.00 | 174.00 | 182.00 | 182.00 | 211,600 |
| Jan 27, 2025 | 173.00 | 179.00 | 171.00 | 177.00 | 177.00 | 94,200 |
| Jan 24, 2025 | 171.00 | 173.00 | 169.00 | 173.00 | 173.00 | 89,100 |
| Jan 23, 2025 | 172.00 | 173.00 | 168.00 | 169.00 | 169.00 | 54,100 |
| Jan 22, 2025 | 171.00 | 173.00 | 169.00 | 172.00 | 172.00 | 37,400 |
| Jan 21, 2025 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | 23,200 |
| Jan 20, 2025 | 168.00 | 172.00 | 168.00 | 172.00 | 172.00 | 37,100 |
| Jan 17, 2025 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | 46,500 |
| Jan 16, 2025 | 174.00 | 176.00 | 165.00 | 170.00 | 170.00 | 171,800 |
| Jan 15, 2025 | 176.00 | 179.00 | 174.00 | 174.00 | 174.00 | 38,400 |
| Jan 14, 2025 | 178.00 | 185.00 | 174.00 | 175.00 | 175.00 | 118,700 |
| Jan 10, 2025 | 172.00 | 184.00 | 170.00 | 179.00 | 179.00 | 305,000 |
| Jan 9, 2025 | 171.00 | 173.00 | 169.00 | 172.00 | 172.00 | 42,100 |
| Jan 8, 2025 | 169.00 | 176.00 | 168.00 | 173.00 | 173.00 | 73,400 |
| Jan 7, 2025 | 166.00 | 172.00 | 166.00 | 170.00 | 170.00 | 43,600 |
| Jan 6, 2025 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 66,800 |
| Dec 30, 2024 | 165.00 | 173.00 | 165.00 | 170.00 | 170.00 | 111,800 |
| Dec 27, 2024 | 163.00 | 167.00 | 163.00 | 165.00 | 165.00 | 69,100 |
| Dec 26, 2024 | 161.00 | 164.00 | 161.00 | 163.00 | 163.00 | 90,900 |
| Dec 25, 2024 | 162.00 | 163.00 | 160.00 | 162.00 | 162.00 | 111,700 |
| Dec 24, 2024 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 159,800 |
| Dec 23, 2024 | 165.00 | 167.00 | 163.00 | 163.00 | 163.00 | 88,200 |
| Dec 20, 2024 | 166.00 | 168.00 | 164.00 | 164.00 | 164.00 | 39,000 |
| Dec 19, 2024 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | 65,000 |
| Dec 18, 2024 | 165.00 | 169.00 | 165.00 | 167.00 | 167.00 | 94,300 |
| Dec 17, 2024 | 166.00 | 168.00 | 163.00 | 165.00 | 165.00 | 84,900 |
| Dec 16, 2024 | 169.00 | 170.00 | 164.00 | 165.00 | 165.00 | 140,400 |
| Dec 13, 2024 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 75,300 |
| Dec 12, 2024 | 169.00 | 174.00 | 169.00 | 170.00 | 170.00 | 103,200 |
| Dec 11, 2024 | 171.00 | 171.00 | 168.00 | 169.00 | 169.00 | 47,700 |
| Dec 10, 2024 | 172.00 | 172.00 | 168.00 | 171.00 | 171.00 | 70,700 |
| Dec 9, 2024 | 170.00 | 174.00 | 169.00 | 171.00 | 171.00 | 57,900 |
| Dec 6, 2024 | 173.00 | 174.00 | 169.00 | 169.00 | 169.00 | 122,400 |
| Dec 5, 2024 | 172.00 | 182.00 | 170.00 | 174.00 | 174.00 | 305,500 |
| Dec 4, 2024 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | 22,200 |
| Dec 3, 2024 | 174.00 | 175.00 | 172.00 | 175.00 | 175.00 | 34,300 |
| Dec 2, 2024 | 175.00 | 176.00 | 173.00 | 175.00 | 175.00 | 26,500 |
| Nov 29, 2024 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 19,900 |
| Nov 28, 2024 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | 34,400 |
| Nov 27, 2024 | 176.00 | 176.00 | 171.00 | 171.00 | 171.00 | 26,700 |
| Nov 26, 2024 | 179.00 | 179.00 | 173.00 | 175.00 | 175.00 | 45,400 |
| Nov 25, 2024 | 177.00 | 178.00 | 176.00 | 178.00 | 178.00 | 13,300 |
| Nov 22, 2024 | 178.00 | 180.00 | 176.00 | 176.00 | 176.00 | 24,400 |
| Nov 21, 2024 | 176.00 | 180.00 | 176.00 | 178.00 | 178.00 | 48,800 |
| Nov 20, 2024 | 175.00 | 176.00 | 172.00 | 175.00 | 175.00 | 69,500 |
| Nov 19, 2024 | 173.00 | 176.00 | 172.00 | 172.00 | 172.00 | 85,700 |
| Nov 18, 2024 | 172.00 | 175.00 | 172.00 | 173.00 | 173.00 | 52,900 |
| Nov 15, 2024 | 185.00 | 185.00 | 169.00 | 172.00 | 172.00 | 395,700 |
| Nov 14, 2024 | 180.00 | 189.00 | 178.00 | 186.00 | 186.00 | 206,000 |
| Nov 13, 2024 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | 60,300 |
| Nov 12, 2024 | 179.00 | 185.00 | 176.00 | 178.00 | 178.00 | 170,500 |
| Nov 11, 2024 | 176.00 | 180.00 | 175.00 | 178.00 | 178.00 | 73,000 |
| Nov 8, 2024 | 179.00 | 180.00 | 174.00 | 175.00 | 175.00 | 124,800 |
| Nov 7, 2024 | 180.00 | 181.00 | 174.00 | 179.00 | 179.00 | 187,100 |
| Nov 6, 2024 | 183.00 | 183.00 | 178.00 | 180.00 | 180.00 | 77,300 |
| Nov 5, 2024 | 181.00 | 182.00 | 178.00 | 182.00 | 182.00 | 55,400 |
| Nov 1, 2024 | 187.00 | 188.00 | 175.00 | 181.00 | 181.00 | 567,200 |
| Oct 31, 2024 | 190.00 | 193.00 | 189.00 | 191.00 | 191.00 | 62,700 |
| Oct 30, 2024 | 188.00 | 192.00 | 185.00 | 190.00 | 190.00 | 72,800 |
| Oct 29, 2024 | 184.00 | 190.00 | 184.00 | 186.00 | 186.00 | 93,400 |
| Oct 28, 2024 | 183.00 | 188.00 | 181.00 | 185.00 | 185.00 | 112,000 |
| Oct 25, 2024 | 192.00 | 192.00 | 182.00 | 183.00 | 183.00 | 233,300 |
| Oct 24, 2024 | 195.00 | 197.00 | 189.00 | 190.00 | 190.00 | 227,600 |
| Oct 23, 2024 | 195.00 | 203.00 | 189.00 | 200.00 | 200.00 | 735,800 |
| Oct 22, 2024 | 211.00 | 228.00 | 197.00 | 200.00 | 200.00 | 3,839,000 |
| Oct 21, 2024 | 179.00 | 225.00 | 179.00 | 208.00 | 208.00 | 5,208,900 |
| Oct 18, 2024 | 177.00 | 179.00 | 177.00 | 178.00 | 178.00 | 34,200 |
| Oct 17, 2024 | 176.00 | 178.00 | 174.00 | 177.00 | 177.00 | 33,400 |
| Oct 16, 2024 | 178.00 | 178.00 | 174.00 | 176.00 | 176.00 | 68,400 |
| Oct 15, 2024 | 174.00 | 178.00 | 174.00 | 177.00 | 177.00 | 23,900 |
| Oct 11, 2024 | 174.00 | 175.00 | 172.00 | 175.00 | 175.00 | 33,500 |
| Oct 10, 2024 | 176.00 | 182.00 | 174.00 | 174.00 | 174.00 | 70,200 |
| Oct 9, 2024 | 172.00 | 176.00 | 171.00 | 174.00 | 174.00 | 34,400 |
| Oct 8, 2024 | 172.00 | 172.00 | 168.00 | 172.00 | 172.00 | 37,200 |
| Oct 7, 2024 | 175.00 | 176.00 | 169.00 | 171.00 | 171.00 | 113,200 |
| Oct 4, 2024 | 177.00 | 177.00 | 174.00 | 175.00 | 175.00 | 25,000 |
| Oct 3, 2024 | 177.00 | 178.00 | 173.00 | 176.00 | 176.00 | 95,400 |
| Oct 2, 2024 | 178.00 | 178.00 | 173.00 | 176.00 | 176.00 | 44,100 |
| Oct 1, 2024 | 177.00 | 178.00 | 175.00 | 178.00 | 178.00 | 76,800 |
| Sep 30, 2024 | 187.00 | 188.00 | 172.00 | 174.00 | 174.00 | 388,300 |
| Sep 27, 2024 | 192.00 | 196.00 | 190.00 | 192.00 | 192.00 | 22,100 |
| Sep 26, 2024 | 195.00 | 196.00 | 192.00 | 193.00 | 193.00 | 17,600 |
| Sep 25, 2024 | 194.00 | 196.00 | 192.00 | 194.00 | 194.00 | 31,300 |
| Sep 24, 2024 | 194.00 | 196.00 | 191.00 | 192.00 | 192.00 | 28,200 |
| Sep 20, 2024 | 195.00 | 197.00 | 195.00 | 195.00 | 195.00 | 17,400 |
| Sep 19, 2024 | 192.00 | 196.00 | 192.00 | 195.00 | 195.00 | 27,100 |
| Sep 18, 2024 | 192.00 | 194.00 | 191.00 | 194.00 | 194.00 | 21,700 |
| Sep 17, 2024 | 191.00 | 193.00 | 189.00 | 191.00 | 191.00 | 15,700 |
| Sep 13, 2024 | 195.00 | 195.00 | 189.00 | 193.00 | 193.00 | 27,600 |
| Sep 12, 2024 | 193.00 | 197.00 | 193.00 | 195.00 | 195.00 | 22,700 |
| Sep 11, 2024 | 195.00 | 197.00 | 188.00 | 190.00 | 190.00 | 39,500 |
| Sep 10, 2024 | 199.00 | 199.00 | 193.00 | 195.00 | 195.00 | 17,200 |
| Sep 9, 2024 | 190.00 | 201.00 | 186.00 | 199.00 | 199.00 | 47,800 |
| Sep 6, 2024 | 202.00 | 204.00 | 190.00 | 195.00 | 195.00 | 66,100 |
| Sep 5, 2024 | 194.00 | 204.00 | 194.00 | 202.00 | 202.00 | 19,200 |
| Sep 4, 2024 | 205.00 | 206.00 | 196.00 | 196.00 | 196.00 | 94,000 |
| Sep 3, 2024 | 205.00 | 211.00 | 203.00 | 210.00 | 210.00 | 34,000 |
| Sep 2, 2024 | 207.00 | 207.00 | 204.00 | 205.00 | 205.00 | 25,400 |
| Aug 30, 2024 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | 22,500 |
| Aug 29, 2024 | 208.00 | 209.00 | 207.00 | 208.00 | 208.00 | 6,000 |
| Aug 28, 2024 | 214.00 | 215.00 | 207.00 | 207.00 | 207.00 | 52,800 |
| Aug 27, 2024 | 212.00 | 218.00 | 211.00 | 214.00 | 214.00 | 47,300 |
| Aug 26, 2024 | 208.00 | 211.00 | 208.00 | 211.00 | 211.00 | 33,400 |
| Aug 23, 2024 | 207.00 | 209.00 | 206.00 | 207.00 | 207.00 | 11,800 |
| Aug 22, 2024 | 206.00 | 212.00 | 206.00 | 207.00 | 207.00 | 45,400 |
| Aug 21, 2024 | 207.00 | 208.00 | 206.00 | 206.00 | 206.00 | 14,800 |
| Aug 20, 2024 | 205.00 | 211.00 | 205.00 | 209.00 | 209.00 | 48,300 |
| Aug 19, 2024 | 210.00 | 213.00 | 203.00 | 204.00 | 204.00 | 46,900 |
| Aug 16, 2024 | 214.00 | 215.00 | 207.00 | 208.00 | 208.00 | 55,800 |
| Aug 15, 2024 | 198.00 | 216.00 | 198.00 | 214.00 | 214.00 | 111,600 |
| Aug 14, 2024 | 202.00 | 215.00 | 200.00 | 214.00 | 214.00 | 79,500 |
| Aug 13, 2024 | 197.00 | 213.00 | 190.00 | 206.00 | 206.00 | 99,700 |
| Aug 9, 2024 | 192.00 | 202.00 | 188.00 | 198.00 | 198.00 | 124,000 |
| Aug 8, 2024 | 181.00 | 190.00 | 179.00 | 188.00 | 188.00 | 75,500 |
| Aug 7, 2024 | 173.00 | 190.00 | 173.00 | 185.00 | 185.00 | 336,900 |
| Aug 6, 2024 | 180.00 | 190.00 | 175.00 | 183.00 | 183.00 | 209,400 |
| Aug 5, 2024 | 214.00 | 214.00 | 159.00 | 165.00 | 165.00 | 542,000 |
| Aug 2, 2024 | 224.00 | 227.00 | 220.00 | 220.00 | 220.00 | 134,100 |
| Aug 1, 2024 | 235.00 | 235.00 | 227.00 | 229.00 | 229.00 | 59,700 |
| Jul 31, 2024 | 232.00 | 236.00 | 232.00 | 235.00 | 235.00 | 14,800 |
| Jul 30, 2024 | 237.00 | 237.00 | 232.00 | 235.00 | 235.00 | 19,800 |
| Jul 29, 2024 | 234.00 | 238.00 | 234.00 | 236.00 | 236.00 | 36,400 |
| Jul 26, 2024 | 232.00 | 236.00 | 232.00 | 232.00 | 232.00 | 29,100 |
| Jul 25, 2024 | 235.00 | 235.00 | 229.00 | 232.00 | 232.00 | 215,100 |
| Jul 24, 2024 | 238.00 | 241.00 | 237.00 | 238.00 | 238.00 | 52,300 |
| Jul 23, 2024 | 237.00 | 241.00 | 235.00 | 238.00 | 238.00 | 74,500 |
| Jul 22, 2024 | 239.00 | 239.00 | 235.00 | 237.00 | 237.00 | 90,600 |
| Jul 19, 2024 | 244.00 | 244.00 | 237.00 | 239.00 | 239.00 | 56,700 |
| Jul 18, 2024 | 244.00 | 247.00 | 243.00 | 244.00 | 244.00 | 68,200 |
| Jul 17, 2024 | 242.00 | 250.00 | 241.00 | 248.00 | 248.00 | 73,000 |
| Jul 16, 2024 | 242.00 | 245.00 | 240.00 | 240.00 | 240.00 | 244,500 |
| Jul 12, 2024 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 43,000 |
| Jul 11, 2024 | 236.00 | 238.00 | 235.00 | 238.00 | 238.00 | 114,700 |
| Jul 10, 2024 | 235.00 | 236.00 | 234.00 | 235.00 | 235.00 | 147,100 |
| Jul 9, 2024 | 237.00 | 240.00 | 235.00 | 235.00 | 235.00 | 129,100 |
| Jul 8, 2024 | 236.00 | 238.00 | 234.00 | 235.00 | 235.00 | 123,800 |
| Jul 5, 2024 | 240.00 | 242.00 | 237.00 | 237.00 | 237.00 | 124,100 |
| Jul 4, 2024 | 241.00 | 244.00 | 239.00 | 239.00 | 239.00 | 88,000 |
| Jul 3, 2024 | 241.00 | 245.00 | 239.00 | 239.00 | 239.00 | 104,800 |
| Jul 2, 2024 | 236.00 | 243.00 | 236.00 | 240.00 | 240.00 | 105,600 |
| Jul 1, 2024 | 236.00 | 237.00 | 234.00 | 235.00 | 235.00 | 63,400 |
| Jun 28, 2024 | 240.00 | 240.00 | 234.00 | 237.00 | 237.00 | 63,500 |
| Jun 27, 2024 | 236.00 | 245.00 | 235.00 | 239.00 | 239.00 | 79,400 |
| Jun 26, 2024 | 238.00 | 240.00 | 235.00 | 237.00 | 237.00 | 63,900 |
| Jun 25, 2024 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 38,800 |
| Jun 24, 2024 | 236.00 | 237.00 | 234.00 | 237.00 | 237.00 | 14,700 |
| Jun 21, 2024 | 234.00 | 237.00 | 234.00 | 236.00 | 236.00 | 18,700 |
| Jun 20, 2024 | 235.00 | 237.00 | 233.00 | 235.00 | 235.00 | 19,100 |
| Jun 19, 2024 | 238.00 | 239.00 | 235.00 | 235.00 | 235.00 | 16,800 |
| Jun 18, 2024 | 237.00 | 239.00 | 236.00 | 237.00 | 237.00 | 9,700 |
| Jun 17, 2024 | 237.00 | 237.00 | 234.00 | 236.00 | 236.00 | 12,200 |
| Jun 14, 2024 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | 32,600 |
| Jun 13, 2024 | 239.00 | 240.00 | 235.00 | 236.00 | 236.00 | 15,300 |
| Jun 12, 2024 | 237.00 | 240.00 | 237.00 | 239.00 | 239.00 | 23,700 |
| Jun 11, 2024 | 235.00 | 237.00 | 234.00 | 236.00 | 236.00 | 29,600 |
| Jun 10, 2024 | 234.00 | 239.00 | 233.00 | 237.00 | 237.00 | 24,900 |
| Jun 7, 2024 | 234.00 | 236.00 | 232.00 | 235.00 | 235.00 | 23,700 |
| Jun 6, 2024 | 244.00 | 244.00 | 234.00 | 235.00 | 235.00 | 31,700 |
| Jun 5, 2024 | 241.00 | 242.00 | 238.00 | 240.00 | 240.00 | 20,300 |
| Jun 4, 2024 | 237.00 | 241.00 | 236.00 | 241.00 | 241.00 | 43,400 |
| Jun 3, 2024 | 236.00 | 237.00 | 234.00 | 236.00 | 236.00 | 24,800 |
| May 31, 2024 | 235.00 | 238.00 | 235.00 | 236.00 | 236.00 | 35,300 |
| May 30, 2024 | 235.00 | 237.00 | 233.00 | 236.00 | 236.00 | 30,500 |
| May 29, 2024 | 246.00 | 246.00 | 236.00 | 236.00 | 236.00 | 47,700 |
| May 28, 2024 | 242.00 | 247.00 | 241.00 | 245.00 | 245.00 | 41,400 |
| May 27, 2024 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 60,700 |
| May 24, 2024 | 242.00 | 244.00 | 239.00 | 242.00 | 242.00 | 44,300 |
| May 23, 2024 | 248.00 | 248.00 | 242.00 | 243.00 | 243.00 | 42,200 |
| May 22, 2024 | 251.00 | 251.00 | 247.00 | 248.00 | 248.00 | 64,800 |
| May 21, 2024 | 253.00 | 255.00 | 248.00 | 250.00 | 250.00 | 54,100 |
| May 20, 2024 | 250.00 | 258.00 | 250.00 | 253.00 | 253.00 | 44,200 |
| May 17, 2024 | 250.00 | 253.00 | 247.00 | 251.00 | 251.00 | 50,900 |
| May 16, 2024 | 255.00 | 255.00 | 248.00 | 252.00 | 252.00 | 80,200 |
| May 15, 2024 | 266.00 | 266.00 | 249.00 | 250.00 | 250.00 | 174,200 |
| May 14, 2024 | 262.00 | 269.00 | 261.00 | 266.00 | 266.00 | 131,900 |
| May 13, 2024 | 259.00 | 262.00 | 259.00 | 260.00 | 260.00 | 42,100 |
| May 10, 2024 | 266.00 | 268.00 | 258.00 | 259.00 | 259.00 | 74,900 |
| May 9, 2024 | 267.00 | 271.00 | 260.00 | 266.00 | 266.00 | 74,200 |
Related Tickers
6031.T Zeta Inc.
342.00
+3.95%
2436.T Kyodo Public Relations Co., Ltd.
764.00
-0.91%
2173.T Hakuten Corporation
548.00
+1.11%
156A.T MATERIAL GROUP INC
702.00
+1.74%
143A.T ISHIN CO LTD
949.00
+3.26%
4293.T Septeni Holdings Co., Ltd.
375.00
+4.17%
TOUCHWOOD.NS Touchwood Entertainment Limited
78.00
-1.56%
AFFLE.NS Affle 3i Limited
1,512.50
-1.43%
QNST QuinStreet, Inc.
14.86
-4.99%
CRTO Criteo S.A.
28.46
+0.32%