Tokyo - Delayed Quote JPY
coly Inc. (4175.T)
1,519.00
-27.00
(-1.75%)
At close: 3:24:26 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 | 1,566.00 | 1,568.00 | 1,512.00 | 1,519.00 | 1,519.00 | 2,200 |
| May 14, 2025 | 1,565.00 | 1,565.00 | 1,525.00 | 1,546.00 | 1,546.00 | 400 |
| May 13, 2025 | 1,520.00 | 1,570.00 | 1,516.00 | 1,556.00 | 1,556.00 | 6,100 |
| May 12, 2025 | 1,518.00 | 1,543.00 | 1,511.00 | 1,515.00 | 1,515.00 | 1,600 |
| May 9, 2025 | 1,539.00 | 1,539.00 | 1,517.00 | 1,526.00 | 1,526.00 | 900 |
| May 8, 2025 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 200 |
| May 7, 2025 | 1,515.00 | 1,549.00 | 1,503.00 | 1,536.00 | 1,536.00 | 1,900 |
| May 2, 2025 | 1,545.00 | 1,571.00 | 1,452.00 | 1,532.00 | 1,532.00 | 6,000 |
| May 1, 2025 | 1,550.00 | 1,569.00 | 1,540.00 | 1,555.00 | 1,555.00 | 6,800 |
| Apr 30, 2025 | 1,506.00 | 1,549.00 | 1,476.00 | 1,549.00 | 1,549.00 | 2,800 |
| Apr 28, 2025 | 1,475.00 | 1,525.00 | 1,475.00 | 1,480.00 | 1,480.00 | 2,400 |
| Apr 25, 2025 | 1,512.00 | 1,519.00 | 1,498.00 | 1,500.00 | 1,500.00 | 1,300 |
| Apr 24, 2025 | 1,518.00 | 1,518.00 | 1,503.00 | 1,508.00 | 1,508.00 | 2,400 |
| Apr 23, 2025 | 1,505.00 | 1,510.00 | 1,471.00 | 1,503.00 | 1,503.00 | 5,200 |
| Apr 22, 2025 | 1,460.00 | 1,503.00 | 1,460.00 | 1,503.00 | 1,503.00 | 5,100 |
| Apr 21, 2025 | 1,472.00 | 1,500.00 | 1,472.00 | 1,500.00 | 1,500.00 | 1,200 |
| Apr 18, 2025 | 1,481.00 | 1,510.00 | 1,481.00 | 1,498.00 | 1,498.00 | 6,000 |
| Apr 17, 2025 | 1,443.00 | 1,465.00 | 1,443.00 | 1,465.00 | 1,465.00 | 1,500 |
| Apr 16, 2025 | 1,448.00 | 1,460.00 | 1,448.00 | 1,460.00 | 1,460.00 | 3,500 |
| Apr 15, 2025 | 1,460.00 | 1,478.00 | 1,450.00 | 1,451.00 | 1,451.00 | 4,100 |
| Apr 14, 2025 | 1,456.00 | 1,486.00 | 1,455.00 | 1,460.00 | 1,460.00 | 5,900 |
| Apr 11, 2025 | 1,450.00 | 1,490.00 | 1,450.00 | 1,460.00 | 1,460.00 | 9,900 |
| Apr 10, 2025 | 1,445.00 | 1,500.00 | 1,390.00 | 1,461.00 | 1,461.00 | 5,100 |
| Apr 9, 2025 | 1,440.00 | 1,440.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,500 |
| Apr 8, 2025 | 1,425.00 | 1,495.00 | 1,423.00 | 1,450.00 | 1,450.00 | 10,100 |
| Apr 7, 2025 | 1,333.00 | 1,372.00 | 1,310.00 | 1,347.00 | 1,347.00 | 8,300 |
| Apr 4, 2025 | 1,428.00 | 1,470.00 | 1,353.00 | 1,455.00 | 1,455.00 | 11,500 |
| Apr 3, 2025 | 1,452.00 | 1,478.00 | 1,430.00 | 1,458.00 | 1,458.00 | 4,900 |
| Apr 2, 2025 | 1,474.00 | 1,475.00 | 1,474.00 | 1,475.00 | 1,475.00 | 200 |
| Apr 1, 2025 | 1,510.00 | 1,530.00 | 1,475.00 | 1,475.00 | 1,475.00 | 6,500 |
| Mar 31, 2025 | 1,482.00 | 1,516.00 | 1,461.00 | 1,510.00 | 1,510.00 | 4,700 |
| Mar 28, 2025 | 1,454.00 | 1,548.00 | 1,454.00 | 1,492.00 | 1,492.00 | 5,500 |
| Mar 27, 2025 | 1,499.00 | 1,500.00 | 1,456.00 | 1,465.00 | 1,465.00 | 5,600 |
| Mar 26, 2025 | 1,443.00 | 1,500.00 | 1,443.00 | 1,491.00 | 1,491.00 | 13,800 |
| Mar 25, 2025 | 1,362.00 | 1,415.00 | 1,355.00 | 1,415.00 | 1,415.00 | 18,700 |
| Mar 24, 2025 | 1,364.00 | 1,382.00 | 1,359.00 | 1,359.00 | 1,359.00 | 6,100 |
| Mar 21, 2025 | 1,389.00 | 1,391.00 | 1,363.00 | 1,363.00 | 1,363.00 | 11,500 |
| Mar 19, 2025 | 1,382.00 | 1,408.00 | 1,382.00 | 1,402.00 | 1,402.00 | 5,300 |
| Mar 18, 2025 | 1,380.00 | 1,398.00 | 1,357.00 | 1,379.00 | 1,379.00 | 5,500 |
| Mar 17, 2025 | 1,406.00 | 1,434.00 | 1,366.00 | 1,379.00 | 1,379.00 | 22,500 |
| Mar 14, 2025 | 1,465.00 | 1,526.00 | 1,465.00 | 1,526.00 | 1,526.00 | 11,400 |
| Mar 13, 2025 | 1,494.00 | 1,510.00 | 1,463.00 | 1,465.00 | 1,465.00 | 7,700 |
| Mar 12, 2025 | 1,449.00 | 1,480.00 | 1,448.00 | 1,468.00 | 1,468.00 | 2,400 |
| Mar 11, 2025 | 1,450.00 | 1,450.00 | 1,428.00 | 1,447.00 | 1,447.00 | 1,600 |
| Mar 10, 2025 | 1,449.00 | 1,451.00 | 1,425.00 | 1,450.00 | 1,450.00 | 2,000 |
| Mar 7, 2025 | 1,465.00 | 1,480.00 | 1,420.00 | 1,426.00 | 1,426.00 | 5,400 |
| Mar 6, 2025 | 1,440.00 | 1,466.00 | 1,436.00 | 1,465.00 | 1,465.00 | 3,200 |
| Mar 5, 2025 | 1,457.00 | 1,457.00 | 1,411.00 | 1,436.00 | 1,436.00 | 1,100 |
| Mar 4, 2025 | 1,467.00 | 1,468.00 | 1,410.00 | 1,427.00 | 1,427.00 | 4,900 |
| Mar 3, 2025 | 1,390.00 | 1,483.00 | 1,385.00 | 1,481.00 | 1,481.00 | 8,600 |
| Feb 28, 2025 | 1,369.00 | 1,395.00 | 1,364.00 | 1,390.00 | 1,390.00 | 5,200 |
| Feb 27, 2025 | 1,361.00 | 1,373.00 | 1,352.00 | 1,365.00 | 1,365.00 | 3,900 |
| Feb 26, 2025 | 1,351.00 | 1,394.00 | 1,351.00 | 1,385.00 | 1,385.00 | 7,500 |
| Feb 25, 2025 | 1,354.00 | 1,369.00 | 1,345.00 | 1,351.00 | 1,351.00 | 3,700 |
| Feb 21, 2025 | 1,356.00 | 1,379.00 | 1,356.00 | 1,369.00 | 1,369.00 | 2,800 |
| Feb 20, 2025 | 1,365.00 | 1,379.00 | 1,355.00 | 1,356.00 | 1,356.00 | 900 |
| Feb 19, 2025 | 1,379.00 | 1,399.00 | 1,358.00 | 1,361.00 | 1,361.00 | 7,800 |
| Feb 18, 2025 | 1,393.00 | 1,398.00 | 1,379.00 | 1,398.00 | 1,398.00 | 1,800 |
| Feb 17, 2025 | 1,397.00 | 1,398.00 | 1,379.00 | 1,389.00 | 1,389.00 | 3,400 |
| Feb 14, 2025 | 1,353.00 | 1,397.00 | 1,353.00 | 1,379.00 | 1,379.00 | 5,200 |
| Feb 13, 2025 | 1,387.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | 5,000 |
| Feb 12, 2025 | 1,353.00 | 1,385.00 | 1,353.00 | 1,384.00 | 1,384.00 | 5,600 |
| Feb 10, 2025 | 1,348.00 | 1,351.00 | 1,332.00 | 1,338.00 | 1,338.00 | 7,300 |
| Feb 7, 2025 | 1,352.00 | 1,356.00 | 1,329.00 | 1,347.00 | 1,347.00 | 2,700 |
| Feb 6, 2025 | 1,319.00 | 1,358.00 | 1,309.00 | 1,358.00 | 1,358.00 | 3,000 |
| Feb 5, 2025 | 1,331.00 | 1,335.00 | 1,305.00 | 1,319.00 | 1,319.00 | 5,100 |
| Feb 4, 2025 | 1,337.00 | 1,341.00 | 1,318.00 | 1,333.00 | 1,333.00 | 1,900 |
| Feb 3, 2025 | 1,347.00 | 1,349.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,500 |
| Jan 31, 2025 | 1,363.00 | 1,363.00 | 1,283.00 | 1,343.00 | 1,343.00 | 5,900 |
| Jan 30, 2025 | 1,374.00 | 1,374.00 | 1,333.00 | 1,337.00 | 1,337.00 | 2,300 |
| Jan 29, 2025 | 1,347.00 | 1,374.00 | 1,336.00 | 1,374.00 | 1,374.00 | 2,600 |
| Jan 28, 2025 | 1,346.00 | 1,348.00 | 1,329.00 | 1,347.00 | 1,347.00 | 1,300 |
| Jan 27, 2025 | 1,353.00 | 1,354.00 | 1,327.00 | 1,335.00 | 1,335.00 | 1,400 |
| Jan 24, 2025 | 1,358.00 | 1,358.00 | 1,321.00 | 1,353.00 | 1,353.00 | 4,200 |
| Jan 23, 2025 | 1,346.00 | 1,352.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,200 |
| Jan 22, 2025 | 1,340.00 | 1,372.00 | 1,325.00 | 1,372.00 | 1,372.00 | 4,200 |
| Jan 21, 2025 | 1,375.00 | 1,375.00 | 1,322.00 | 1,345.00 | 1,345.00 | 9,900 |
| Jan 20, 2025 | 1,395.00 | 1,395.00 | 1,354.00 | 1,375.00 | 1,375.00 | 11,500 |
| Jan 17, 2025 | 1,379.00 | 1,393.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,100 |
| Jan 16, 2025 | 1,375.00 | 1,397.00 | 1,371.00 | 1,380.00 | 1,380.00 | 3,600 |
| Jan 15, 2025 | 1,433.00 | 1,433.00 | 1,362.00 | 1,378.00 | 1,378.00 | 9,400 |
| Jan 14, 2025 | 1,454.00 | 1,474.00 | 1,420.00 | 1,436.00 | 1,436.00 | 6,700 |
| Jan 10, 2025 | 1,389.00 | 1,455.00 | 1,365.00 | 1,453.00 | 1,453.00 | 8,800 |
| Jan 9, 2025 | 1,392.00 | 1,410.00 | 1,362.00 | 1,389.00 | 1,389.00 | 6,600 |
| Jan 8, 2025 | 1,360.00 | 1,400.00 | 1,360.00 | 1,392.00 | 1,392.00 | 4,700 |
| Jan 7, 2025 | 1,391.00 | 1,415.00 | 1,370.00 | 1,370.00 | 1,370.00 | 9,100 |
| Jan 6, 2025 | 1,380.00 | 1,385.00 | 1,336.00 | 1,385.00 | 1,385.00 | 11,000 |
| Dec 30, 2024 | 1,364.00 | 1,376.00 | 1,364.00 | 1,374.00 | 1,374.00 | 4,100 |
| Dec 27, 2024 | 1,373.00 | 1,398.00 | 1,369.00 | 1,369.00 | 1,369.00 | 7,500 |
| Dec 26, 2024 | 1,374.00 | 1,400.00 | 1,369.00 | 1,383.00 | 1,383.00 | 8,800 |
| Dec 25, 2024 | 1,399.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,395.00 | 7,400 |
| Dec 24, 2024 | 1,362.00 | 1,395.00 | 1,355.00 | 1,369.00 | 1,369.00 | 6,300 |
| Dec 23, 2024 | 1,430.00 | 1,430.00 | 1,360.00 | 1,389.00 | 1,389.00 | 14,500 |
| Dec 20, 2024 | 1,391.00 | 1,420.00 | 1,351.00 | 1,410.00 | 1,410.00 | 15,100 |
| Dec 19, 2024 | 1,318.00 | 1,363.00 | 1,311.00 | 1,349.00 | 1,349.00 | 11,900 |
| Dec 18, 2024 | 1,297.00 | 1,382.00 | 1,285.00 | 1,367.00 | 1,367.00 | 18,200 |
| Dec 17, 2024 | 1,292.00 | 1,296.00 | 1,251.00 | 1,274.00 | 1,274.00 | 17,800 |
| Dec 16, 2024 | 1,558.00 | 1,558.00 | 1,305.00 | 1,322.00 | 1,322.00 | 49,700 |
| Dec 13, 2024 | 1,577.00 | 1,605.00 | 1,565.00 | 1,598.00 | 1,598.00 | 18,500 |
| Dec 12, 2024 | 1,553.00 | 1,570.00 | 1,552.00 | 1,563.00 | 1,563.00 | 3,300 |
| Dec 11, 2024 | 1,570.00 | 1,580.00 | 1,553.00 | 1,553.00 | 1,553.00 | 4,500 |
| Dec 10, 2024 | 1,572.00 | 1,578.00 | 1,558.00 | 1,572.00 | 1,572.00 | 4,100 |
| Dec 9, 2024 | 1,554.00 | 1,584.00 | 1,525.00 | 1,572.00 | 1,572.00 | 17,900 |
| Dec 6, 2024 | 1,544.00 | 1,570.00 | 1,541.00 | 1,570.00 | 1,570.00 | 8,100 |
| Dec 5, 2024 | 1,473.00 | 1,497.00 | 1,467.00 | 1,482.00 | 1,482.00 | 2,200 |
| Dec 4, 2024 | 1,466.00 | 1,499.00 | 1,461.00 | 1,478.00 | 1,478.00 | 3,800 |
| Dec 3, 2024 | 1,508.00 | 1,527.00 | 1,503.00 | 1,506.00 | 1,506.00 | 3,900 |
| Dec 2, 2024 | 1,526.00 | 1,539.00 | 1,510.00 | 1,539.00 | 1,539.00 | 2,000 |
| Nov 29, 2024 | 1,500.00 | 1,590.00 | 1,480.00 | 1,526.00 | 1,526.00 | 6,800 |
| Nov 28, 2024 | 1,513.00 | 1,570.00 | 1,500.00 | 1,503.00 | 1,503.00 | 14,600 |
| Nov 27, 2024 | 1,504.00 | 1,562.00 | 1,504.00 | 1,545.00 | 1,545.00 | 12,800 |
| Nov 26, 2024 | 1,493.00 | 1,494.00 | 1,475.00 | 1,489.00 | 1,489.00 | 6,600 |
| Nov 25, 2024 | 1,459.00 | 1,494.00 | 1,459.00 | 1,475.00 | 1,475.00 | 8,300 |
| Nov 22, 2024 | 1,494.00 | 1,496.00 | 1,475.00 | 1,478.00 | 1,478.00 | 7,300 |
| Nov 21, 2024 | 1,382.00 | 1,500.00 | 1,382.00 | 1,481.00 | 1,481.00 | 29,300 |
| Nov 20, 2024 | 1,325.00 | 1,355.00 | 1,325.00 | 1,334.00 | 1,334.00 | 2,100 |
| Nov 19, 2024 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 200 |
| Nov 18, 2024 | 1,335.00 | 1,368.00 | 1,335.00 | 1,340.00 | 1,340.00 | 1,600 |
| Nov 15, 2024 | 1,373.00 | 1,373.00 | 1,350.00 | 1,355.00 | 1,355.00 | 2,000 |
| Nov 14, 2024 | 1,355.00 | 1,397.00 | 1,355.00 | 1,356.00 | 1,356.00 | 2,300 |
| Nov 13, 2024 | 1,330.00 | 1,399.00 | 1,330.00 | 1,375.00 | 1,375.00 | 4,900 |
| Nov 12, 2024 | 1,379.00 | 1,380.00 | 1,333.00 | 1,333.00 | 1,333.00 | 4,200 |
| Nov 11, 2024 | 1,381.00 | 1,442.00 | 1,381.00 | 1,388.00 | 1,388.00 | 3,000 |
| Nov 8, 2024 | 1,415.00 | 1,415.00 | 1,376.00 | 1,381.00 | 1,381.00 | 15,000 |
| Nov 7, 2024 | 1,413.00 | 1,413.00 | 1,385.00 | 1,385.00 | 1,385.00 | 3,400 |
| Nov 6, 2024 | 1,379.00 | 1,430.00 | 1,377.00 | 1,400.00 | 1,400.00 | 5,000 |
| Nov 5, 2024 | 1,400.00 | 1,410.00 | 1,379.00 | 1,379.00 | 1,379.00 | 2,700 |
| Nov 1, 2024 | 1,396.00 | 1,425.00 | 1,391.00 | 1,400.00 | 1,400.00 | 3,300 |
| Oct 31, 2024 | 1,421.00 | 1,430.00 | 1,419.00 | 1,422.00 | 1,422.00 | 700 |
| Oct 30, 2024 | 1,472.00 | 1,472.00 | 1,427.00 | 1,427.00 | 1,427.00 | 3,900 |
| Oct 29, 2024 | 1,386.00 | 1,490.00 | 1,386.00 | 1,475.00 | 1,475.00 | 11,000 |
| Oct 28, 2024 | 1,367.00 | 1,415.00 | 1,367.00 | 1,405.00 | 1,405.00 | 5,100 |
| Oct 25, 2024 | 1,389.00 | 1,407.00 | 1,370.00 | 1,382.00 | 1,382.00 | 4,600 |
| Oct 24, 2024 | 1,407.00 | 1,433.00 | 1,380.00 | 1,416.00 | 1,416.00 | 8,000 |
| Oct 23, 2024 | 1,445.00 | 1,460.00 | 1,409.00 | 1,409.00 | 1,409.00 | 4,300 |
| Oct 22, 2024 | 1,450.00 | 1,464.00 | 1,402.00 | 1,456.00 | 1,456.00 | 8,100 |
| Oct 21, 2024 | 1,399.00 | 1,470.00 | 1,390.00 | 1,445.00 | 1,445.00 | 21,700 |
| Oct 18, 2024 | 1,387.00 | 1,431.00 | 1,378.00 | 1,398.00 | 1,398.00 | 17,000 |
| Oct 17, 2024 | 1,337.00 | 1,379.00 | 1,319.00 | 1,357.00 | 1,357.00 | 8,700 |
| Oct 16, 2024 | 1,291.00 | 1,341.00 | 1,285.00 | 1,327.00 | 1,327.00 | 5,200 |
| Oct 15, 2024 | 1,338.00 | 1,346.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3,100 |
| Oct 11, 2024 | 1,359.00 | 1,370.00 | 1,306.00 | 1,327.00 | 1,327.00 | 4,100 |
| Oct 10, 2024 | 1,344.00 | 1,367.00 | 1,341.00 | 1,360.00 | 1,360.00 | 2,000 |
| Oct 9, 2024 | 1,409.00 | 1,410.00 | 1,324.00 | 1,373.00 | 1,373.00 | 13,300 |
| Oct 8, 2024 | 1,269.00 | 1,400.00 | 1,260.00 | 1,379.00 | 1,379.00 | 30,300 |
| Oct 7, 2024 | 1,300.00 | 1,320.00 | 1,278.00 | 1,285.00 | 1,285.00 | 19,600 |
| Oct 4, 2024 | 1,268.00 | 1,273.00 | 1,251.00 | 1,273.00 | 1,273.00 | 500 |
| Oct 3, 2024 | 1,270.00 | 1,270.00 | 1,230.00 | 1,268.00 | 1,268.00 | 1,300 |
| Oct 2, 2024 | 1,290.00 | 1,290.00 | 1,240.00 | 1,240.00 | 1,240.00 | 3,100 |
| Oct 1, 2024 | 1,247.00 | 1,304.00 | 1,247.00 | 1,300.00 | 1,300.00 | 5,000 |
| Sep 30, 2024 | 1,219.00 | 1,302.00 | 1,219.00 | 1,240.00 | 1,240.00 | 8,300 |
| Sep 27, 2024 | 1,251.00 | 1,279.00 | 1,236.00 | 1,279.00 | 1,279.00 | 3,000 |
| Sep 26, 2024 | 1,261.00 | 1,281.00 | 1,227.00 | 1,281.00 | 1,281.00 | 8,000 |
| Sep 25, 2024 | 1,264.00 | 1,264.00 | 1,263.00 | 1,263.00 | 1,263.00 | 300 |
| Sep 24, 2024 | 1,290.00 | 1,290.00 | 1,188.00 | 1,252.00 | 1,252.00 | 11,800 |
| Sep 20, 2024 | 1,302.00 | 1,315.00 | 1,262.00 | 1,262.00 | 1,262.00 | 4,600 |
| Sep 19, 2024 | 1,255.00 | 1,304.00 | 1,231.00 | 1,288.00 | 1,288.00 | 10,100 |
| Sep 18, 2024 | 1,243.00 | 1,282.00 | 1,215.00 | 1,239.00 | 1,239.00 | 8,800 |
| Sep 17, 2024 | 1,249.00 | 1,328.00 | 1,190.00 | 1,215.00 | 1,215.00 | 25,100 |
| Sep 13, 2024 | 1,310.00 | 1,320.00 | 1,260.00 | 1,320.00 | 1,320.00 | 12,900 |
| Sep 12, 2024 | 1,275.00 | 1,290.00 | 1,262.00 | 1,265.00 | 1,265.00 | 4,900 |
| Sep 11, 2024 | 1,270.00 | 1,270.00 | 1,228.00 | 1,230.00 | 1,230.00 | 4,200 |
| Sep 10, 2024 | 1,226.00 | 1,273.00 | 1,226.00 | 1,270.00 | 1,270.00 | 10,900 |
| Sep 9, 2024 | 1,180.00 | 1,243.00 | 1,155.00 | 1,202.00 | 1,202.00 | 9,500 |
| Sep 6, 2024 | 1,240.00 | 1,244.00 | 1,216.00 | 1,216.00 | 1,216.00 | 3,400 |
| Sep 5, 2024 | 1,230.00 | 1,284.00 | 1,229.00 | 1,262.00 | 1,262.00 | 3,700 |
| Sep 4, 2024 | 1,250.00 | 1,250.00 | 1,200.00 | 1,202.00 | 1,202.00 | 11,000 |
| Sep 3, 2024 | 1,307.00 | 1,307.00 | 1,281.00 | 1,285.00 | 1,285.00 | 900 |
| Sep 2, 2024 | 1,329.00 | 1,329.00 | 1,272.00 | 1,308.00 | 1,308.00 | 5,100 |
| Aug 30, 2024 | 1,246.00 | 1,345.00 | 1,246.00 | 1,330.00 | 1,330.00 | 16,300 |
| Aug 29, 2024 | 1,250.00 | 1,268.00 | 1,231.00 | 1,246.00 | 1,246.00 | 4,300 |
| Aug 28, 2024 | 1,254.00 | 1,265.00 | 1,210.00 | 1,246.00 | 1,246.00 | 10,600 |
| Aug 27, 2024 | 1,171.00 | 1,224.00 | 1,171.00 | 1,224.00 | 1,224.00 | 6,300 |
| Aug 26, 2024 | 1,159.00 | 1,180.00 | 1,150.00 | 1,171.00 | 1,171.00 | 4,500 |
| Aug 23, 2024 | 1,180.00 | 1,188.00 | 1,162.00 | 1,178.00 | 1,178.00 | 1,400 |
| Aug 22, 2024 | 1,178.00 | 1,195.00 | 1,177.00 | 1,180.00 | 1,180.00 | 2,500 |
| Aug 21, 2024 | 1,191.00 | 1,200.00 | 1,160.00 | 1,178.00 | 1,178.00 | 8,600 |
| Aug 20, 2024 | 1,203.00 | 1,219.00 | 1,183.00 | 1,210.00 | 1,210.00 | 8,500 |
| Aug 19, 2024 | 1,195.00 | 1,239.00 | 1,170.00 | 1,188.00 | 1,188.00 | 40,500 |
| Aug 16, 2024 | 1,188.00 | 1,285.00 | 1,188.00 | 1,285.00 | 1,285.00 | 64,300 |
| Aug 15, 2024 | 1,123.00 | 1,173.00 | 1,123.00 | 1,139.00 | 1,139.00 | 15,200 |
| Aug 14, 2024 | 1,108.00 | 1,110.00 | 1,072.00 | 1,110.00 | 1,110.00 | 8,900 |
| Aug 13, 2024 | 1,024.00 | 1,099.00 | 1,023.00 | 1,093.00 | 1,093.00 | 23,200 |
| Aug 9, 2024 | 1,096.00 | 1,096.00 | 1,025.00 | 1,030.00 | 1,030.00 | 11,200 |
| Aug 8, 2024 | 1,051.00 | 1,082.00 | 1,025.00 | 1,076.00 | 1,076.00 | 10,600 |
| Aug 7, 2024 | 993.00 | 1,074.00 | 965.00 | 1,057.00 | 1,057.00 | 37,900 |
| Aug 6, 2024 | 1,095.00 | 1,110.00 | 863.00 | 948.00 | 948.00 | 261,800 |
| Aug 5, 2024 | 1,148.00 | 1,150.00 | 950.00 | 960.00 | 960.00 | 57,100 |
| Aug 2, 2024 | 1,300.00 | 1,327.00 | 1,209.00 | 1,225.00 | 1,225.00 | 25,400 |
| Aug 1, 2024 | 1,425.00 | 1,428.00 | 1,321.00 | 1,333.00 | 1,333.00 | 10,300 |
| Jul 31, 2024 | 1,333.00 | 1,442.00 | 1,326.00 | 1,428.00 | 1,428.00 | 21,400 |
| Jul 30, 2024 | 1,341.00 | 1,363.00 | 1,333.00 | 1,363.00 | 1,363.00 | 2,700 |
| Jul 29, 2024 | 1,376.00 | 1,385.00 | 1,351.00 | 1,370.00 | 1,370.00 | 4,100 |
| Jul 26, 2024 | 1,325.00 | 1,359.00 | 1,300.00 | 1,349.00 | 1,349.00 | 6,100 |
| Jul 25, 2024 | 1,319.00 | 1,336.00 | 1,306.00 | 1,306.00 | 1,306.00 | 7,600 |
| Jul 24, 2024 | 1,355.00 | 1,366.00 | 1,330.00 | 1,353.00 | 1,353.00 | 5,800 |
| Jul 23, 2024 | 1,338.00 | 1,387.00 | 1,338.00 | 1,362.00 | 1,362.00 | 15,700 |
| Jul 22, 2024 | 1,382.00 | 1,382.00 | 1,319.00 | 1,338.00 | 1,338.00 | 7,100 |
| Jul 19, 2024 | 1,390.00 | 1,390.00 | 1,356.00 | 1,382.00 | 1,382.00 | 8,500 |
| Jul 18, 2024 | 1,381.00 | 1,416.00 | 1,380.00 | 1,396.00 | 1,396.00 | 5,600 |
| Jul 17, 2024 | 1,410.00 | 1,410.00 | 1,381.00 | 1,400.00 | 1,400.00 | 6,100 |
| Jul 16, 2024 | 1,406.00 | 1,428.00 | 1,383.00 | 1,411.00 | 1,411.00 | 12,200 |
| Jul 12, 2024 | 1,308.00 | 1,438.00 | 1,306.00 | 1,414.00 | 1,414.00 | 51,200 |
| Jul 11, 2024 | 1,525.00 | 1,525.00 | 1,306.00 | 1,338.00 | 1,338.00 | 108,700 |
| Jul 10, 2024 | 1,494.00 | 1,544.00 | 1,492.00 | 1,527.00 | 1,527.00 | 17,800 |
| Jul 9, 2024 | 1,497.00 | 1,523.00 | 1,441.00 | 1,510.00 | 1,510.00 | 23,200 |
| Jul 8, 2024 | 1,545.00 | 1,547.00 | 1,462.00 | 1,494.00 | 1,494.00 | 30,800 |
| Jul 5, 2024 | 1,512.00 | 1,581.00 | 1,506.00 | 1,545.00 | 1,545.00 | 25,200 |
| Jul 4, 2024 | 1,530.00 | 1,535.00 | 1,493.00 | 1,525.00 | 1,525.00 | 22,600 |
| Jul 3, 2024 | 1,502.00 | 1,557.00 | 1,502.00 | 1,537.00 | 1,537.00 | 39,900 |
| Jul 2, 2024 | 1,515.00 | 1,557.00 | 1,473.00 | 1,492.00 | 1,492.00 | 38,200 |
| Jul 1, 2024 | 1,570.00 | 1,620.00 | 1,500.00 | 1,520.00 | 1,520.00 | 65,900 |
| Jun 28, 2024 | 1,752.00 | 1,752.00 | 1,580.00 | 1,602.00 | 1,602.00 | 155,400 |
| Jun 27, 2024 | 1,584.00 | 1,784.00 | 1,584.00 | 1,759.00 | 1,759.00 | 174,100 |
| Jun 26, 2024 | 1,560.00 | 1,619.00 | 1,543.00 | 1,585.00 | 1,585.00 | 57,200 |
| Jun 25, 2024 | 1,547.00 | 1,578.00 | 1,485.00 | 1,578.00 | 1,578.00 | 79,400 |
| Jun 24, 2024 | 1,477.00 | 1,645.00 | 1,451.00 | 1,563.00 | 1,563.00 | 183,400 |
| Jun 21, 2024 | 1,363.00 | 1,563.00 | 1,341.00 | 1,447.00 | 1,447.00 | 251,600 |
| Jun 20, 2024 | 1,316.00 | 1,404.00 | 1,309.00 | 1,363.00 | 1,363.00 | 85,100 |
| Jun 19, 2024 | 1,281.00 | 1,281.00 | 1,258.00 | 1,271.00 | 1,271.00 | 14,100 |
| Jun 18, 2024 | 1,265.00 | 1,334.00 | 1,263.00 | 1,281.00 | 1,281.00 | 33,300 |
| Jun 17, 2024 | 1,266.00 | 1,324.00 | 1,240.00 | 1,263.00 | 1,263.00 | 39,300 |
| Jun 14, 2024 | 1,240.00 | 1,366.00 | 1,204.00 | 1,284.00 | 1,284.00 | 153,000 |
| Jun 13, 2024 | 1,245.00 | 1,245.00 | 1,212.00 | 1,213.00 | 1,213.00 | 30,000 |
| Jun 12, 2024 | 1,231.00 | 1,253.00 | 1,220.00 | 1,240.00 | 1,240.00 | 18,500 |
| Jun 11, 2024 | 1,210.00 | 1,236.00 | 1,200.00 | 1,231.00 | 1,231.00 | 21,200 |
| Jun 10, 2024 | 1,270.00 | 1,296.00 | 1,211.00 | 1,211.00 | 1,211.00 | 41,600 |
| Jun 7, 2024 | 1,281.00 | 1,285.00 | 1,252.00 | 1,282.00 | 1,282.00 | 19,700 |
| Jun 6, 2024 | 1,389.00 | 1,407.00 | 1,270.00 | 1,296.00 | 1,296.00 | 115,800 |
| Jun 5, 2024 | 1,376.00 | 1,589.00 | 1,370.00 | 1,436.00 | 1,436.00 | 664,500 |
| Jun 4, 2024 | 1,316.00 | 1,325.00 | 1,267.00 | 1,289.00 | 1,289.00 | 24,400 |
| Jun 3, 2024 | 1,368.00 | 1,383.00 | 1,280.00 | 1,291.00 | 1,291.00 | 41,500 |
| May 31, 2024 | 1,331.00 | 1,365.00 | 1,309.00 | 1,362.00 | 1,362.00 | 49,400 |
| May 30, 2024 | 1,238.00 | 1,437.00 | 1,235.00 | 1,350.00 | 1,350.00 | 122,400 |
| May 29, 2024 | 1,276.00 | 1,299.00 | 1,233.00 | 1,256.00 | 1,256.00 | 17,900 |
| May 28, 2024 | 1,281.00 | 1,312.00 | 1,247.00 | 1,276.00 | 1,276.00 | 39,400 |
| May 27, 2024 | 1,189.00 | 1,322.00 | 1,189.00 | 1,282.00 | 1,282.00 | 56,600 |
| May 24, 2024 | 1,238.00 | 1,250.00 | 1,167.00 | 1,182.00 | 1,182.00 | 25,000 |
| May 23, 2024 | 1,210.00 | 1,298.00 | 1,193.00 | 1,254.00 | 1,254.00 | 48,100 |
| May 22, 2024 | 1,280.00 | 1,289.00 | 1,205.00 | 1,210.00 | 1,210.00 | 79,700 |
| May 21, 2024 | 1,324.00 | 1,388.00 | 1,260.00 | 1,310.00 | 1,310.00 | 119,300 |
| May 20, 2024 | 1,400.00 | 1,430.00 | 1,330.00 | 1,349.00 | 1,349.00 | 270,700 |
| May 17, 2024 | 1,358.00 | 1,511.00 | 1,311.00 | 1,500.00 | 1,500.00 | 295,200 |
| May 16, 2024 | 1,430.00 | 1,546.00 | 1,273.00 | 1,370.00 | 1,370.00 | 574,300 |
| May 15, 2024 | 1,691.00 | 1,700.00 | 1,467.00 | 1,548.00 | 1,548.00 | 834,500 |
Related Tickers
4334.T YUKE'S Co.,Ltd.
378.00
+0.54%
3851.T Nippon Ichi Software, Inc.
820.00
+0.61%
3656.T KLab Inc.
116.00
+2.68%
7844.T Marvelous Inc.
455.00
-2.77%
3723.T Nihon Falcom Corporation
1,091.00
-0.90%
6460.T Sega Sammy Holdings Inc.
2,891.00
-5.33%
9684.T Square Enix Holdings Co., Ltd.
8,862.00
+2.38%
PDX.ST Paradox Interactive AB (publ)
197.20
-2.57%
9697.T Capcom Co., Ltd.
3,960.00
+3.86%
9999.HK NetEase, Inc.
168.600
+1.51%