Tokyo - Delayed Quote JPY
Ultrafabrics Holdings Co.,Ltd. (4235.T)
694.00
0.00
(0.00%)
As of 12:30:01 PM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 690.00 | 694.00 | 690.00 | 694.00 | 694.00 | 7,900 |
| May 30, 2025 | 685.00 | 694.00 | 682.00 | 694.00 | 694.00 | 14,300 |
| May 29, 2025 | 688.00 | 691.00 | 683.00 | 684.00 | 684.00 | 14,400 |
| May 28, 2025 | 686.00 | 691.00 | 680.00 | 683.00 | 683.00 | 16,900 |
| May 27, 2025 | 670.00 | 685.00 | 670.00 | 684.00 | 684.00 | 18,900 |
| May 26, 2025 | 659.00 | 673.00 | 659.00 | 669.00 | 669.00 | 12,700 |
| May 23, 2025 | 658.00 | 663.00 | 655.00 | 656.00 | 656.00 | 19,300 |
| May 22, 2025 | 644.00 | 656.00 | 644.00 | 656.00 | 656.00 | 17,400 |
| May 21, 2025 | 646.00 | 652.00 | 641.00 | 643.00 | 643.00 | 23,400 |
| May 20, 2025 | 653.00 | 659.00 | 645.00 | 645.00 | 645.00 | 38,000 |
| May 19, 2025 | 663.00 | 663.00 | 650.00 | 653.00 | 653.00 | 43,700 |
| May 16, 2025 | 659.00 | 670.00 | 649.00 | 665.00 | 665.00 | 44,500 |
| May 15, 2025 | 718.00 | 721.00 | 708.00 | 715.00 | 715.00 | 14,300 |
| May 14, 2025 | 722.00 | 725.00 | 713.00 | 725.00 | 725.00 | 14,100 |
| May 13, 2025 | 726.00 | 726.00 | 715.00 | 717.00 | 717.00 | 20,100 |
| May 12, 2025 | 710.00 | 720.00 | 709.00 | 711.00 | 711.00 | 14,300 |
| May 9, 2025 | 696.00 | 727.00 | 696.00 | 712.00 | 712.00 | 26,300 |
| May 8, 2025 | 692.00 | 705.00 | 692.00 | 694.00 | 694.00 | 19,600 |
| May 7, 2025 | 697.00 | 706.00 | 697.00 | 699.00 | 699.00 | 15,700 |
| May 2, 2025 | 707.00 | 707.00 | 693.00 | 697.00 | 697.00 | 12,100 |
| May 1, 2025 | 709.00 | 710.00 | 699.00 | 701.00 | 701.00 | 12,500 |
| Apr 30, 2025 | 704.00 | 712.00 | 692.00 | 709.00 | 709.00 | 30,800 |
| Apr 28, 2025 | 688.00 | 703.00 | 686.00 | 696.00 | 696.00 | 23,500 |
| Apr 25, 2025 | 689.00 | 690.00 | 678.00 | 684.00 | 684.00 | 19,500 |
| Apr 24, 2025 | 668.00 | 681.00 | 667.00 | 679.00 | 679.00 | 14,600 |
| Apr 23, 2025 | 666.00 | 670.00 | 660.00 | 668.00 | 668.00 | 19,100 |
| Apr 22, 2025 | 650.00 | 662.00 | 650.00 | 662.00 | 662.00 | 16,900 |
| Apr 21, 2025 | 653.00 | 669.00 | 650.00 | 655.00 | 655.00 | 29,600 |
| Apr 18, 2025 | 649.00 | 659.00 | 649.00 | 657.00 | 657.00 | 13,700 |
| Apr 17, 2025 | 637.00 | 647.00 | 636.00 | 646.00 | 646.00 | 18,500 |
| Apr 16, 2025 | 652.00 | 653.00 | 630.00 | 637.00 | 637.00 | 37,500 |
| Apr 15, 2025 | 647.00 | 655.00 | 639.00 | 647.00 | 647.00 | 20,900 |
| Apr 14, 2025 | 663.00 | 663.00 | 640.00 | 640.00 | 640.00 | 55,500 |
| Apr 11, 2025 | 635.00 | 657.00 | 617.00 | 657.00 | 657.00 | 30,100 |
| Apr 10, 2025 | 670.00 | 670.00 | 647.00 | 655.00 | 655.00 | 69,900 |
| Apr 9, 2025 | 641.00 | 641.00 | 594.00 | 605.00 | 605.00 | 52,300 |
| Apr 8, 2025 | 622.00 | 664.00 | 622.00 | 654.00 | 654.00 | 91,400 |
| Apr 7, 2025 | 632.00 | 635.00 | 592.00 | 592.00 | 592.00 | 132,800 |
| Apr 4, 2025 | 715.00 | 715.00 | 634.00 | 679.00 | 679.00 | 224,000 |
| Apr 3, 2025 | 733.00 | 746.00 | 725.00 | 739.00 | 739.00 | 47,600 |
| Apr 2, 2025 | 772.00 | 773.00 | 750.00 | 763.00 | 763.00 | 48,600 |
| Apr 1, 2025 | 781.00 | 781.00 | 771.00 | 772.00 | 772.00 | 28,900 |
| Mar 31, 2025 | 785.00 | 787.00 | 769.00 | 780.00 | 780.00 | 77,300 |
| Mar 28, 2025 | 803.00 | 811.00 | 799.00 | 804.00 | 804.00 | 19,500 |
| Mar 27, 2025 | 811.00 | 816.00 | 802.00 | 807.00 | 807.00 | 24,300 |
| Mar 26, 2025 | 823.00 | 823.00 | 812.00 | 812.00 | 812.00 | 22,000 |
| Mar 25, 2025 | 809.00 | 823.00 | 808.00 | 823.00 | 823.00 | 26,000 |
| Mar 24, 2025 | 812.00 | 812.00 | 794.00 | 801.00 | 801.00 | 64,500 |
| Mar 21, 2025 | 800.00 | 811.00 | 797.00 | 797.00 | 797.00 | 50,300 |
| Mar 19, 2025 | 800.00 | 816.00 | 800.00 | 802.00 | 802.00 | 24,300 |
| Mar 18, 2025 | 812.00 | 816.00 | 800.00 | 803.00 | 803.00 | 40,700 |
| Mar 17, 2025 | 828.00 | 828.00 | 813.00 | 813.00 | 813.00 | 18,900 |
| Mar 14, 2025 | 823.00 | 832.00 | 814.00 | 820.00 | 820.00 | 32,900 |
| Mar 13, 2025 | 818.00 | 829.00 | 817.00 | 821.00 | 821.00 | 38,100 |
| Mar 12, 2025 | 795.00 | 818.00 | 790.00 | 808.00 | 808.00 | 57,900 |
| Mar 11, 2025 | 775.00 | 796.00 | 770.00 | 796.00 | 796.00 | 45,400 |
| Mar 10, 2025 | 782.00 | 787.00 | 778.00 | 778.00 | 778.00 | 21,700 |
| Mar 7, 2025 | 787.00 | 788.00 | 780.00 | 782.00 | 782.00 | 27,300 |
| Mar 6, 2025 | 789.00 | 796.00 | 786.00 | 794.00 | 794.00 | 14,700 |
| Mar 5, 2025 | 780.00 | 790.00 | 778.00 | 790.00 | 790.00 | 24,700 |
| Mar 4, 2025 | 793.00 | 793.00 | 780.00 | 781.00 | 781.00 | 42,400 |
| Mar 3, 2025 | 807.00 | 811.00 | 796.00 | 796.00 | 796.00 | 24,500 |
| Feb 28, 2025 | 801.00 | 809.00 | 795.00 | 805.00 | 805.00 | 33,500 |
| Feb 27, 2025 | 809.00 | 818.00 | 805.00 | 806.00 | 806.00 | 33,100 |
| Feb 26, 2025 | 826.00 | 826.00 | 808.00 | 809.00 | 809.00 | 58,400 |
| Feb 25, 2025 | 817.00 | 833.00 | 804.00 | 833.00 | 833.00 | 22,200 |
| Feb 21, 2025 | 823.00 | 826.00 | 808.00 | 812.00 | 812.00 | 50,700 |
| Feb 20, 2025 | 856.00 | 860.00 | 817.00 | 828.00 | 828.00 | 71,400 |
| Feb 19, 2025 | 863.00 | 874.00 | 854.00 | 856.00 | 856.00 | 23,000 |
| Feb 18, 2025 | 882.00 | 894.00 | 856.00 | 861.00 | 861.00 | 50,400 |
| Feb 17, 2025 | 864.00 | 909.00 | 862.00 | 880.00 | 880.00 | 55,700 |
| Feb 14, 2025 | 903.00 | 903.00 | 869.00 | 869.00 | 869.00 | 47,300 |
| Feb 13, 2025 | 898.00 | 918.00 | 890.00 | 918.00 | 918.00 | 40,500 |
| Feb 12, 2025 | 881.00 | 898.00 | 881.00 | 898.00 | 898.00 | 23,100 |
| Feb 10, 2025 | 874.00 | 881.00 | 872.00 | 881.00 | 881.00 | 9,700 |
| Feb 7, 2025 | 861.00 | 877.00 | 861.00 | 870.00 | 870.00 | 21,400 |
| Feb 6, 2025 | 859.00 | 869.00 | 857.00 | 869.00 | 869.00 | 18,700 |
| Feb 5, 2025 | 845.00 | 864.00 | 845.00 | 863.00 | 863.00 | 19,300 |
| Feb 4, 2025 | 861.00 | 861.00 | 843.00 | 843.00 | 843.00 | 29,100 |
| Feb 3, 2025 | 867.00 | 872.00 | 852.00 | 852.00 | 852.00 | 35,200 |
| Jan 31, 2025 | 868.00 | 879.00 | 860.00 | 877.00 | 877.00 | 33,300 |
| Jan 30, 2025 | 873.00 | 883.00 | 869.00 | 870.00 | 870.00 | 36,200 |
| Jan 29, 2025 | 866.00 | 876.00 | 865.00 | 866.00 | 866.00 | 17,400 |
| Jan 28, 2025 | 882.00 | 882.00 | 866.00 | 866.00 | 866.00 | 26,600 |
| Jan 27, 2025 | 895.00 | 901.00 | 875.00 | 884.00 | 884.00 | 26,200 |
| Jan 24, 2025 | 867.00 | 893.00 | 867.00 | 893.00 | 893.00 | 22,900 |
| Jan 23, 2025 | 877.00 | 877.00 | 858.00 | 866.00 | 866.00 | 16,900 |
| Jan 22, 2025 | 874.00 | 885.00 | 872.00 | 876.00 | 876.00 | 10,000 |
| Jan 21, 2025 | 880.00 | 881.00 | 869.00 | 881.00 | 881.00 | 7,800 |
| Jan 20, 2025 | 873.00 | 879.00 | 873.00 | 875.00 | 875.00 | 3,400 |
| Jan 17, 2025 | 856.00 | 863.00 | 851.00 | 860.00 | 860.00 | 7,700 |
| Jan 16, 2025 | 866.00 | 873.00 | 857.00 | 860.00 | 860.00 | 26,600 |
| Jan 15, 2025 | 887.00 | 891.00 | 864.00 | 864.00 | 864.00 | 28,000 |
| Jan 14, 2025 | 895.00 | 902.00 | 882.00 | 889.00 | 889.00 | 24,100 |
| Jan 10, 2025 | 903.00 | 905.00 | 892.00 | 905.00 | 905.00 | 12,200 |
| Jan 9, 2025 | 900.00 | 908.00 | 896.00 | 896.00 | 896.00 | 22,600 |
| Jan 8, 2025 | 910.00 | 910.00 | 893.00 | 908.00 | 908.00 | 34,100 |
| Jan 7, 2025 | 893.00 | 910.00 | 879.00 | 909.00 | 909.00 | 69,200 |
| Jan 6, 2025 | 919.00 | 919.00 | 897.00 | 897.00 | 897.00 | 78,500 |
| Dec 30, 2024 | 941.00 | 943.00 | 914.00 | 920.00 | 920.00 | 61,300 |
| Dec 27, 2024 | 39 Dividend | |||||
| Dec 27, 2024 | 951.00 | 963.00 | 943.00 | 948.00 | 948.00 | 61,800 |
| Dec 26, 2024 | 975.00 | 985.00 | 965.00 | 976.00 | 937.00 | 63,100 |
| Dec 25, 2024 | 982.00 | 993.00 | 966.00 | 975.00 | 936.04 | 73,700 |
| Dec 24, 2024 | 965.00 | 979.00 | 957.00 | 971.00 | 932.20 | 33,800 |
| Dec 23, 2024 | 975.00 | 975.00 | 963.00 | 964.00 | 925.48 | 30,300 |
| Dec 20, 2024 | 971.00 | 983.00 | 963.00 | 970.00 | 931.24 | 31,000 |
| Dec 19, 2024 | 940.00 | 984.00 | 940.00 | 970.00 | 931.24 | 28,500 |
| Dec 18, 2024 | 976.00 | 979.00 | 958.00 | 970.00 | 931.24 | 37,500 |
| Dec 17, 2024 | 990.00 | 998.00 | 983.00 | 983.00 | 943.72 | 17,700 |
| Dec 16, 2024 | 998.00 | 1,000.00 | 985.00 | 985.00 | 945.64 | 38,700 |
| Dec 13, 2024 | 1,001.00 | 1,012.00 | 999.00 | 999.00 | 959.08 | 21,300 |
| Dec 12, 2024 | 1,023.00 | 1,028.00 | 1,002.00 | 1,004.00 | 963.88 | 26,700 |
| Dec 11, 2024 | 1,002.00 | 1,012.00 | 994.00 | 1,012.00 | 971.56 | 24,000 |
| Dec 10, 2024 | 1,005.00 | 1,017.00 | 998.00 | 998.00 | 958.12 | 55,200 |
| Dec 9, 2024 | 991.00 | 1,016.00 | 987.00 | 1,007.00 | 966.76 | 27,200 |
| Dec 6, 2024 | 1,000.00 | 1,007.00 | 990.00 | 991.00 | 951.40 | 39,400 |
| Dec 5, 2024 | 1,019.00 | 1,027.00 | 994.00 | 994.00 | 954.28 | 31,500 |
| Dec 4, 2024 | 1,019.00 | 1,038.00 | 1,019.00 | 1,025.00 | 984.04 | 36,900 |
| Dec 3, 2024 | 1,039.00 | 1,040.00 | 1,015.00 | 1,015.00 | 974.44 | 29,800 |
| Dec 2, 2024 | 1,001.00 | 1,033.00 | 1,000.00 | 1,021.00 | 980.20 | 41,300 |
| Nov 29, 2024 | 990.00 | 1,016.00 | 987.00 | 1,002.00 | 961.96 | 39,200 |
| Nov 28, 2024 | 988.00 | 1,000.00 | 978.00 | 983.00 | 943.72 | 27,000 |
| Nov 27, 2024 | 1,009.00 | 1,012.00 | 983.00 | 990.00 | 950.44 | 36,500 |
| Nov 26, 2024 | 1,008.00 | 1,025.00 | 998.00 | 1,009.00 | 968.68 | 59,600 |
| Nov 25, 2024 | 1,043.00 | 1,043.00 | 995.00 | 1,008.00 | 967.72 | 134,100 |
| Nov 22, 2024 | 1,057.00 | 1,071.00 | 1,043.00 | 1,043.00 | 1,001.32 | 49,700 |
| Nov 21, 2024 | 1,069.00 | 1,087.00 | 1,041.00 | 1,044.00 | 1,002.28 | 96,000 |
| Nov 20, 2024 | 1,048.00 | 1,082.00 | 1,021.00 | 1,057.00 | 1,014.76 | 170,200 |
| Nov 19, 2024 | 945.00 | 1,034.00 | 945.00 | 1,018.00 | 977.32 | 195,300 |
| Nov 18, 2024 | 964.00 | 965.00 | 917.00 | 925.00 | 888.04 | 75,500 |
| Nov 15, 2024 | 900.00 | 989.00 | 894.00 | 979.00 | 939.88 | 168,700 |
| Nov 14, 2024 | 945.00 | 948.00 | 912.00 | 929.00 | 891.88 | 100,300 |
| Nov 13, 2024 | 907.00 | 937.00 | 906.00 | 931.00 | 893.80 | 130,600 |
| Nov 12, 2024 | 890.00 | 929.00 | 888.00 | 909.00 | 872.68 | 124,100 |
| Nov 11, 2024 | 873.00 | 882.00 | 859.00 | 875.00 | 840.04 | 54,000 |
| Nov 8, 2024 | 868.00 | 869.00 | 852.00 | 868.00 | 833.32 | 39,200 |
| Nov 7, 2024 | 838.00 | 874.00 | 838.00 | 867.00 | 832.36 | 126,300 |
| Nov 6, 2024 | 811.00 | 834.00 | 810.00 | 834.00 | 800.67 | 36,800 |
| Nov 5, 2024 | 820.00 | 823.00 | 808.00 | 808.00 | 775.71 | 42,800 |
| Nov 1, 2024 | 825.00 | 828.00 | 817.00 | 819.00 | 786.27 | 61,700 |
| Oct 31, 2024 | 826.00 | 830.00 | 824.00 | 830.00 | 796.83 | 11,500 |
| Oct 30, 2024 | 825.00 | 833.00 | 823.00 | 826.00 | 792.99 | 34,200 |
| Oct 29, 2024 | 829.00 | 834.00 | 816.00 | 825.00 | 792.03 | 25,000 |
| Oct 28, 2024 | 820.00 | 829.00 | 819.00 | 822.00 | 789.15 | 25,100 |
| Oct 25, 2024 | 835.00 | 839.00 | 809.00 | 810.00 | 777.63 | 53,500 |
| Oct 24, 2024 | 820.00 | 828.00 | 808.00 | 828.00 | 794.91 | 31,400 |
| Oct 23, 2024 | 828.00 | 829.00 | 813.00 | 819.00 | 786.27 | 57,400 |
| Oct 22, 2024 | 839.00 | 839.00 | 821.00 | 835.00 | 801.63 | 40,200 |
| Oct 21, 2024 | 834.00 | 853.00 | 834.00 | 839.00 | 805.47 | 40,900 |
| Oct 18, 2024 | 834.00 | 850.00 | 834.00 | 837.00 | 803.55 | 23,800 |
| Oct 17, 2024 | 837.00 | 841.00 | 833.00 | 833.00 | 799.71 | 23,300 |
| Oct 16, 2024 | 834.00 | 843.00 | 827.00 | 836.00 | 802.59 | 36,800 |
| Oct 15, 2024 | 846.00 | 848.00 | 837.00 | 840.00 | 806.43 | 39,400 |
| Oct 11, 2024 | 862.00 | 862.00 | 842.00 | 843.00 | 809.31 | 39,300 |
| Oct 10, 2024 | 860.00 | 868.00 | 854.00 | 857.00 | 822.76 | 38,100 |
| Oct 9, 2024 | 850.00 | 863.00 | 848.00 | 854.00 | 819.88 | 52,000 |
| Oct 8, 2024 | 856.00 | 860.00 | 842.00 | 845.00 | 811.23 | 61,900 |
| Oct 7, 2024 | 861.00 | 874.00 | 860.00 | 866.00 | 831.40 | 63,900 |
| Oct 4, 2024 | 850.00 | 854.00 | 841.00 | 852.00 | 817.95 | 31,900 |
| Oct 3, 2024 | 844.00 | 857.00 | 844.00 | 846.00 | 812.19 | 66,700 |
| Oct 2, 2024 | 843.00 | 847.00 | 833.00 | 834.00 | 800.67 | 84,000 |
| Oct 1, 2024 | 845.00 | 853.00 | 840.00 | 848.00 | 814.11 | 30,100 |
| Sep 30, 2024 | 850.00 | 860.00 | 837.00 | 839.00 | 805.47 | 64,900 |
| Sep 27, 2024 | 867.00 | 881.00 | 861.00 | 876.00 | 841.00 | 107,700 |
| Sep 26, 2024 | 853.00 | 859.00 | 845.00 | 847.00 | 813.15 | 55,700 |
| Sep 25, 2024 | 835.00 | 854.00 | 834.00 | 853.00 | 818.91 | 63,200 |
| Sep 24, 2024 | 830.00 | 841.00 | 830.00 | 831.00 | 797.79 | 21,600 |
| Sep 20, 2024 | 820.00 | 830.00 | 820.00 | 822.00 | 789.15 | 43,800 |
| Sep 19, 2024 | 805.00 | 824.00 | 800.00 | 815.00 | 782.43 | 62,900 |
| Sep 18, 2024 | 798.00 | 808.00 | 792.00 | 794.00 | 762.27 | 28,600 |
| Sep 17, 2024 | 811.00 | 815.00 | 780.00 | 794.00 | 762.27 | 78,800 |
| Sep 13, 2024 | 802.00 | 817.00 | 793.00 | 806.00 | 773.79 | 85,000 |
| Sep 12, 2024 | 796.00 | 804.00 | 784.00 | 798.00 | 766.11 | 73,400 |
| Sep 11, 2024 | 807.00 | 807.00 | 772.00 | 781.00 | 749.79 | 117,400 |
| Sep 10, 2024 | 816.00 | 816.00 | 802.00 | 803.00 | 770.91 | 76,700 |
| Sep 9, 2024 | 793.00 | 815.00 | 782.00 | 815.00 | 782.43 | 110,100 |
| Sep 6, 2024 | 831.00 | 837.00 | 810.00 | 812.00 | 779.55 | 126,500 |
| Sep 5, 2024 | 842.00 | 846.00 | 820.00 | 829.00 | 795.87 | 142,700 |
| Sep 4, 2024 | 863.00 | 879.00 | 846.00 | 849.00 | 815.07 | 140,300 |
| Sep 3, 2024 | 868.00 | 897.00 | 863.00 | 882.00 | 846.76 | 107,000 |
| Sep 2, 2024 | 882.00 | 883.00 | 846.00 | 861.00 | 826.60 | 94,600 |
| Aug 30, 2024 | 844.00 | 874.00 | 835.00 | 871.00 | 836.20 | 169,100 |
| Aug 29, 2024 | 848.00 | 868.00 | 840.00 | 842.00 | 808.35 | 125,200 |
| Aug 28, 2024 | 869.00 | 881.00 | 847.00 | 850.00 | 816.03 | 143,200 |
| Aug 27, 2024 | 850.00 | 868.00 | 846.00 | 861.00 | 826.60 | 99,000 |
| Aug 26, 2024 | 853.00 | 860.00 | 840.00 | 850.00 | 816.03 | 93,700 |
| Aug 23, 2024 | 850.00 | 868.00 | 842.00 | 849.00 | 815.07 | 96,400 |
| Aug 22, 2024 | 860.00 | 866.00 | 841.00 | 848.00 | 814.11 | 113,200 |
| Aug 21, 2024 | 879.00 | 879.00 | 852.00 | 852.00 | 817.95 | 133,500 |
| Aug 20, 2024 | 880.00 | 901.00 | 874.00 | 885.00 | 849.64 | 98,100 |
| Aug 19, 2024 | 894.00 | 895.00 | 870.00 | 871.00 | 836.20 | 184,600 |
| Aug 16, 2024 | 900.00 | 907.00 | 878.00 | 897.00 | 861.16 | 245,900 |
| Aug 15, 2024 | 959.00 | 967.00 | 876.00 | 879.00 | 843.88 | 499,600 |
| Aug 14, 2024 | 1,060.00 | 1,088.00 | 1,057.00 | 1,079.00 | 1,035.88 | 130,100 |
| Aug 13, 2024 | 990.00 | 1,057.00 | 988.00 | 1,051.00 | 1,009.00 | 70,100 |
| Aug 9, 2024 | 997.00 | 1,001.00 | 950.00 | 970.00 | 931.24 | 46,400 |
| Aug 8, 2024 | 966.00 | 998.00 | 953.00 | 967.00 | 928.36 | 50,100 |
| Aug 7, 2024 | 916.00 | 995.00 | 916.00 | 964.00 | 925.48 | 78,300 |
| Aug 6, 2024 | 940.00 | 946.00 | 912.00 | 946.00 | 908.20 | 108,600 |
| Aug 5, 2024 | 910.00 | 912.00 | 778.00 | 788.00 | 756.51 | 375,500 |
| Aug 2, 2024 | 1,015.00 | 1,037.00 | 998.00 | 1,000.00 | 960.04 | 190,200 |
| Aug 1, 2024 | 1,165.00 | 1,166.00 | 1,056.00 | 1,060.00 | 1,017.64 | 191,400 |
| Jul 31, 2024 | 1,169.00 | 1,182.00 | 1,148.00 | 1,182.00 | 1,134.77 | 25,700 |
| Jul 30, 2024 | 1,192.00 | 1,195.00 | 1,167.00 | 1,176.00 | 1,129.01 | 27,100 |
| Jul 29, 2024 | 1,192.00 | 1,202.00 | 1,179.00 | 1,202.00 | 1,153.97 | 46,500 |
| Jul 26, 2024 | 1,190.00 | 1,217.00 | 1,190.00 | 1,190.00 | 1,142.45 | 24,200 |
| Jul 25, 2024 | 1,170.00 | 1,200.00 | 1,164.00 | 1,190.00 | 1,142.45 | 78,500 |
| Jul 24, 2024 | 1,244.00 | 1,259.00 | 1,197.00 | 1,199.00 | 1,151.09 | 90,900 |
| Jul 23, 2024 | 1,245.00 | 1,255.00 | 1,232.00 | 1,244.00 | 1,194.29 | 67,100 |
| Jul 22, 2024 | 1,264.00 | 1,267.00 | 1,229.00 | 1,241.00 | 1,191.41 | 77,700 |
| Jul 19, 2024 | 1,303.00 | 1,310.00 | 1,248.00 | 1,259.00 | 1,208.69 | 120,600 |
| Jul 18, 2024 | 1,301.00 | 1,335.00 | 1,301.00 | 1,306.00 | 1,253.81 | 81,100 |
| Jul 17, 2024 | 1,265.00 | 1,317.00 | 1,260.00 | 1,310.00 | 1,257.65 | 153,300 |
| Jul 16, 2024 | 1,231.00 | 1,265.00 | 1,231.00 | 1,247.00 | 1,197.17 | 75,000 |
| Jul 12, 2024 | 1,225.00 | 1,238.00 | 1,222.00 | 1,230.00 | 1,180.85 | 59,700 |
| Jul 11, 2024 | 1,224.00 | 1,237.00 | 1,224.00 | 1,226.00 | 1,177.01 | 38,200 |
| Jul 10, 2024 | 1,239.00 | 1,242.00 | 1,209.00 | 1,217.00 | 1,168.37 | 47,000 |
| Jul 9, 2024 | 1,225.00 | 1,239.00 | 1,218.00 | 1,239.00 | 1,189.49 | 51,300 |
| Jul 8, 2024 | 1,232.00 | 1,250.00 | 1,226.00 | 1,228.00 | 1,178.93 | 48,700 |
| Jul 5, 2024 | 1,250.00 | 1,250.00 | 1,221.00 | 1,230.00 | 1,180.85 | 66,300 |
| Jul 4, 2024 | 1,259.00 | 1,273.00 | 1,236.00 | 1,253.00 | 1,202.93 | 125,000 |
| Jul 3, 2024 | 1,179.00 | 1,238.00 | 1,179.00 | 1,233.00 | 1,183.73 | 209,200 |
| Jul 2, 2024 | 1,147.00 | 1,167.00 | 1,142.00 | 1,155.00 | 1,108.85 | 38,800 |
| Jul 1, 2024 | 1,171.00 | 1,173.00 | 1,147.00 | 1,147.00 | 1,101.17 | 40,300 |
| Jun 28, 2024 | 1,155.00 | 1,174.00 | 1,155.00 | 1,163.00 | 1,116.53 | 30,000 |
| Jun 27, 2024 | 1,163.00 | 1,170.00 | 1,153.00 | 1,155.00 | 1,108.85 | 28,900 |
| Jun 26, 2024 | 1,157.00 | 1,163.00 | 1,154.00 | 1,161.00 | 1,114.61 | 23,800 |
| Jun 25, 2024 | 1,149.00 | 1,168.00 | 1,147.00 | 1,158.00 | 1,111.73 | 46,300 |
| Jun 24, 2024 | 1,136.00 | 1,144.00 | 1,131.00 | 1,143.00 | 1,097.33 | 25,700 |
| Jun 21, 2024 | 1,121.00 | 1,143.00 | 1,121.00 | 1,131.00 | 1,085.81 | 49,300 |
| Jun 20, 2024 | 1,118.00 | 1,127.00 | 1,111.00 | 1,121.00 | 1,076.21 | 53,100 |
| Jun 19, 2024 | 1,097.00 | 1,116.00 | 1,097.00 | 1,107.00 | 1,062.77 | 47,500 |
| Jun 18, 2024 | 1,078.00 | 1,109.00 | 1,075.00 | 1,097.00 | 1,053.16 | 68,500 |
| Jun 17, 2024 | 1,073.00 | 1,073.00 | 1,057.00 | 1,073.00 | 1,030.12 | 67,300 |
| Jun 14, 2024 | 1,081.00 | 1,092.00 | 1,076.00 | 1,082.00 | 1,038.76 | 37,800 |
| Jun 13, 2024 | 1,097.00 | 1,097.00 | 1,081.00 | 1,081.00 | 1,037.80 | 19,400 |
| Jun 12, 2024 | 1,096.00 | 1,101.00 | 1,088.00 | 1,090.00 | 1,046.44 | 16,800 |
| Jun 11, 2024 | 1,091.00 | 1,098.00 | 1,084.00 | 1,095.00 | 1,051.24 | 51,100 |
| Jun 10, 2024 | 1,080.00 | 1,099.00 | 1,079.00 | 1,092.00 | 1,048.36 | 27,900 |
| Jun 7, 2024 | 1,066.00 | 1,079.00 | 1,061.00 | 1,073.00 | 1,030.12 | 25,100 |
| Jun 6, 2024 | 1,094.00 | 1,094.00 | 1,064.00 | 1,067.00 | 1,024.36 | 52,500 |
| Jun 5, 2024 | 1,107.00 | 1,109.00 | 1,083.00 | 1,086.00 | 1,042.60 | 45,800 |
| Jun 4, 2024 | 1,090.00 | 1,118.00 | 1,090.00 | 1,108.00 | 1,063.73 | 42,900 |
| Jun 3, 2024 | 1,116.00 | 1,117.00 | 1,089.00 | 1,089.00 | 1,045.48 | 49,000 |
Related Tickers
S6LA.F Shenzhou International Group Holdings Limited
6.00
-5.51%
LNZ.VI Lenzing Aktiengesellschaft
26.40
-3.83%
NXT.MC Nueva Expresión Textil, S.A.
0.4560
+0.22%
SASA.IS Sasa Polyester Sanayi A.S.
3.2800
-0.61%
4426.TW Li Cheng Enterprise Co., Ltd.
11.00
-3.08%
1449.TW Chia Her Industrial Co., Ltd.
13.10
-3.68%
1444.TW Lealea Enterprise Co., Ltd.
6.96
-1.83%
1307.TW San Fang Chemical Industry Co., Ltd.
37.65
-2.21%
1409.TW Shinkong Synthetic Fibers Corporation
12.60
-3.44%
1402.TW Far Eastern New Century Corporation
32.00
-2.44%