Tokyo - Delayed Quote JPY
CL Holdings Inc. (4286.T)
833.00
+6.00
+(0.73%)
At close: 3:19:28 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 | 840.00 | 840.00 | 831.00 | 833.00 | 833.00 | 7,800 |
| May 14, 2025 | 827.00 | 838.00 | 827.00 | 827.00 | 827.00 | 7,100 |
| May 13, 2025 | 819.00 | 848.00 | 819.00 | 826.00 | 826.00 | 26,400 |
| May 12, 2025 | 801.00 | 827.00 | 801.00 | 806.00 | 806.00 | 26,600 |
| May 9, 2025 | 823.00 | 823.00 | 801.00 | 802.00 | 802.00 | 15,800 |
| May 8, 2025 | 813.00 | 813.00 | 796.00 | 812.00 | 812.00 | 8,300 |
| May 7, 2025 | 799.00 | 807.00 | 797.00 | 807.00 | 807.00 | 11,200 |
| May 2, 2025 | 811.00 | 811.00 | 794.00 | 804.00 | 804.00 | 11,300 |
| May 1, 2025 | 801.00 | 804.00 | 797.00 | 798.00 | 798.00 | 8,000 |
| Apr 30, 2025 | 790.00 | 801.00 | 786.00 | 801.00 | 801.00 | 11,900 |
| Apr 28, 2025 | 810.00 | 812.00 | 792.00 | 792.00 | 792.00 | 22,800 |
| Apr 25, 2025 | 821.00 | 821.00 | 805.00 | 808.00 | 808.00 | 21,100 |
| Apr 24, 2025 | 818.00 | 830.00 | 776.00 | 830.00 | 830.00 | 64,200 |
| Apr 23, 2025 | 822.00 | 833.00 | 814.00 | 815.00 | 815.00 | 19,600 |
| Apr 22, 2025 | 827.00 | 832.00 | 816.00 | 816.00 | 816.00 | 13,700 |
| Apr 21, 2025 | 824.00 | 834.00 | 820.00 | 821.00 | 821.00 | 18,300 |
| Apr 18, 2025 | 808.00 | 827.00 | 806.00 | 823.00 | 823.00 | 10,600 |
| Apr 17, 2025 | 800.00 | 812.00 | 798.00 | 804.00 | 804.00 | 9,700 |
| Apr 16, 2025 | 792.00 | 810.00 | 791.00 | 799.00 | 799.00 | 20,300 |
| Apr 15, 2025 | 803.00 | 804.00 | 791.00 | 792.00 | 792.00 | 10,500 |
| Apr 14, 2025 | 786.00 | 797.00 | 773.00 | 793.00 | 793.00 | 8,600 |
| Apr 11, 2025 | 765.00 | 784.00 | 749.00 | 771.00 | 771.00 | 11,900 |
| Apr 10, 2025 | 781.00 | 781.00 | 752.00 | 767.00 | 767.00 | 11,700 |
| Apr 9, 2025 | 718.00 | 731.00 | 707.00 | 717.00 | 717.00 | 11,600 |
| Apr 8, 2025 | 700.00 | 749.00 | 700.00 | 736.00 | 736.00 | 26,700 |
| Apr 7, 2025 | 667.00 | 701.00 | 667.00 | 670.00 | 670.00 | 34,300 |
| Apr 4, 2025 | 760.00 | 760.00 | 702.00 | 729.00 | 729.00 | 54,900 |
| Apr 3, 2025 | 780.00 | 792.00 | 760.00 | 771.00 | 771.00 | 21,400 |
| Apr 2, 2025 | 809.00 | 810.00 | 785.00 | 796.00 | 796.00 | 21,100 |
| Apr 1, 2025 | 813.00 | 827.00 | 807.00 | 807.00 | 807.00 | 15,400 |
| Mar 31, 2025 | 835.00 | 835.00 | 811.00 | 812.00 | 812.00 | 15,900 |
| Mar 28, 2025 | 827.00 | 838.00 | 819.00 | 832.00 | 832.00 | 18,200 |
| Mar 27, 2025 | 831.00 | 832.00 | 817.00 | 830.00 | 830.00 | 13,800 |
| Mar 26, 2025 | 837.00 | 842.00 | 823.00 | 831.00 | 831.00 | 20,900 |
| Mar 25, 2025 | 822.00 | 834.00 | 815.00 | 829.00 | 829.00 | 34,800 |
| Mar 24, 2025 | 809.00 | 816.00 | 809.00 | 814.00 | 814.00 | 15,400 |
| Mar 21, 2025 | 802.00 | 809.00 | 802.00 | 809.00 | 809.00 | 9,800 |
| Mar 19, 2025 | 800.00 | 805.00 | 800.00 | 802.00 | 802.00 | 9,400 |
| Mar 18, 2025 | 800.00 | 804.00 | 794.00 | 800.00 | 800.00 | 7,700 |
| Mar 17, 2025 | 806.00 | 808.00 | 795.00 | 800.00 | 800.00 | 9,800 |
| Mar 14, 2025 | 800.00 | 807.00 | 798.00 | 807.00 | 807.00 | 9,400 |
| Mar 13, 2025 | 810.00 | 812.00 | 800.00 | 809.00 | 809.00 | 7,100 |
| Mar 12, 2025 | 816.00 | 819.00 | 806.00 | 813.00 | 813.00 | 8,800 |
| Mar 11, 2025 | 789.00 | 816.00 | 770.00 | 816.00 | 816.00 | 31,500 |
| Mar 10, 2025 | 815.00 | 815.00 | 791.00 | 801.00 | 801.00 | 20,000 |
| Mar 7, 2025 | 811.00 | 819.00 | 804.00 | 805.00 | 805.00 | 13,800 |
| Mar 6, 2025 | 815.00 | 820.00 | 811.00 | 817.00 | 817.00 | 12,700 |
| Mar 5, 2025 | 821.00 | 826.00 | 810.00 | 819.00 | 819.00 | 15,900 |
| Mar 4, 2025 | 801.00 | 814.00 | 786.00 | 814.00 | 814.00 | 31,800 |
| Mar 3, 2025 | 807.00 | 811.00 | 791.00 | 801.00 | 801.00 | 21,500 |
| Feb 28, 2025 | 828.00 | 828.00 | 793.00 | 793.00 | 793.00 | 44,600 |
| Feb 27, 2025 | 808.00 | 828.00 | 801.00 | 828.00 | 828.00 | 21,100 |
| Feb 26, 2025 | 805.00 | 829.00 | 805.00 | 807.00 | 807.00 | 32,500 |
| Feb 25, 2025 | 790.00 | 810.00 | 785.00 | 798.00 | 798.00 | 48,600 |
| Feb 21, 2025 | 775.00 | 802.00 | 761.00 | 790.00 | 790.00 | 62,300 |
| Feb 20, 2025 | 765.00 | 768.00 | 753.00 | 753.00 | 753.00 | 26,600 |
| Feb 19, 2025 | 765.00 | 770.00 | 760.00 | 761.00 | 761.00 | 15,900 |
| Feb 18, 2025 | 760.00 | 763.00 | 751.00 | 763.00 | 763.00 | 15,900 |
| Feb 17, 2025 | 742.00 | 767.00 | 741.00 | 760.00 | 760.00 | 49,400 |
| Feb 14, 2025 | 745.00 | 745.00 | 736.00 | 736.00 | 736.00 | 8,600 |
| Feb 13, 2025 | 744.00 | 744.00 | 733.00 | 742.00 | 742.00 | 7,700 |
| Feb 12, 2025 | 742.00 | 748.00 | 731.00 | 731.00 | 731.00 | 13,100 |
| Feb 10, 2025 | 726.00 | 736.00 | 724.00 | 736.00 | 736.00 | 7,500 |
| Feb 7, 2025 | 730.00 | 730.00 | 722.00 | 723.00 | 723.00 | 7,900 |
| Feb 6, 2025 | 730.00 | 738.00 | 727.00 | 730.00 | 730.00 | 7,200 |
| Feb 5, 2025 | 715.00 | 739.00 | 714.00 | 729.00 | 729.00 | 28,700 |
| Feb 4, 2025 | 706.00 | 712.00 | 697.00 | 709.00 | 709.00 | 10,600 |
| Feb 3, 2025 | 725.00 | 725.00 | 702.00 | 702.00 | 702.00 | 25,500 |
| Jan 31, 2025 | 726.00 | 728.00 | 717.00 | 722.00 | 722.00 | 14,800 |
| Jan 30, 2025 | 709.00 | 733.00 | 709.00 | 733.00 | 733.00 | 16,100 |
| Jan 29, 2025 | 711.00 | 713.00 | 706.00 | 709.00 | 709.00 | 10,200 |
| Jan 28, 2025 | 705.00 | 718.00 | 700.00 | 709.00 | 709.00 | 29,000 |
| Jan 27, 2025 | 705.00 | 705.00 | 691.00 | 705.00 | 705.00 | 28,400 |
| Jan 24, 2025 | 681.00 | 695.00 | 679.00 | 695.00 | 695.00 | 24,000 |
| Jan 23, 2025 | 681.00 | 681.00 | 672.00 | 676.00 | 676.00 | 10,900 |
| Jan 22, 2025 | 673.00 | 681.00 | 672.00 | 679.00 | 679.00 | 10,200 |
| Jan 21, 2025 | 667.00 | 673.00 | 663.00 | 673.00 | 673.00 | 11,500 |
| Jan 20, 2025 | 655.00 | 671.00 | 653.00 | 665.00 | 665.00 | 13,900 |
| Jan 17, 2025 | 654.00 | 662.00 | 653.00 | 653.00 | 653.00 | 7,700 |
| Jan 16, 2025 | 667.00 | 668.00 | 655.00 | 655.00 | 655.00 | 20,300 |
| Jan 15, 2025 | 676.00 | 678.00 | 666.00 | 666.00 | 666.00 | 22,500 |
| Jan 14, 2025 | 688.00 | 690.00 | 675.00 | 676.00 | 676.00 | 23,400 |
| Jan 10, 2025 | 676.00 | 692.00 | 676.00 | 688.00 | 688.00 | 11,800 |
| Jan 9, 2025 | 691.00 | 691.00 | 674.00 | 676.00 | 676.00 | 32,400 |
| Jan 8, 2025 | 691.00 | 701.00 | 690.00 | 690.00 | 690.00 | 21,400 |
| Jan 7, 2025 | 693.00 | 698.00 | 684.00 | 688.00 | 688.00 | 21,300 |
| Jan 6, 2025 | 696.00 | 698.00 | 690.00 | 691.00 | 691.00 | 18,000 |
| Dec 30, 2024 | 700.00 | 700.00 | 685.00 | 696.00 | 696.00 | 26,800 |
| Dec 27, 2024 | 685.00 | 698.00 | 678.00 | 698.00 | 698.00 | 29,200 |
| Dec 26, 2024 | 665.00 | 679.00 | 664.00 | 675.00 | 675.00 | 45,800 |
| Dec 25, 2024 | 671.00 | 671.00 | 656.00 | 665.00 | 665.00 | 54,000 |
| Dec 24, 2024 | 672.00 | 676.00 | 664.00 | 665.00 | 665.00 | 60,400 |
| Dec 23, 2024 | 681.00 | 682.00 | 665.00 | 677.00 | 677.00 | 50,300 |
| Dec 20, 2024 | 678.00 | 702.00 | 678.00 | 681.00 | 681.00 | 51,700 |
| Dec 19, 2024 | 653.00 | 688.00 | 653.00 | 674.00 | 674.00 | 61,200 |
| Dec 18, 2024 | 645.00 | 668.00 | 645.00 | 653.00 | 653.00 | 114,000 |
| Dec 17, 2024 | 658.00 | 658.00 | 636.00 | 642.00 | 642.00 | 100,800 |
| Dec 16, 2024 | 685.00 | 685.00 | 646.00 | 648.00 | 648.00 | 179,700 |
| Dec 13, 2024 | 709.00 | 709.00 | 685.00 | 687.00 | 687.00 | 121,300 |
| Dec 12, 2024 | 737.00 | 740.00 | 712.00 | 712.00 | 712.00 | 112,300 |
| Dec 11, 2024 | 787.00 | 787.00 | 728.00 | 741.00 | 741.00 | 257,000 |
| Dec 10, 2024 | 850.00 | 854.00 | 845.00 | 850.00 | 850.00 | 21,100 |
| Dec 9, 2024 | 840.00 | 850.00 | 839.00 | 846.00 | 846.00 | 17,400 |
| Dec 6, 2024 | 843.00 | 848.00 | 835.00 | 841.00 | 841.00 | 19,200 |
| Dec 5, 2024 | 846.00 | 858.00 | 845.00 | 845.00 | 845.00 | 25,200 |
| Dec 4, 2024 | 854.00 | 859.00 | 844.00 | 844.00 | 844.00 | 20,900 |
| Dec 3, 2024 | 836.00 | 856.00 | 836.00 | 856.00 | 856.00 | 22,900 |
| Dec 2, 2024 | 836.00 | 847.00 | 832.00 | 837.00 | 837.00 | 23,100 |
| Nov 29, 2024 | 861.00 | 861.00 | 835.00 | 835.00 | 835.00 | 34,300 |
| Nov 28, 2024 | 852.00 | 871.00 | 852.00 | 861.00 | 861.00 | 14,500 |
| Nov 27, 2024 | 879.00 | 879.00 | 862.00 | 865.00 | 865.00 | 11,700 |
| Nov 26, 2024 | 898.00 | 901.00 | 874.00 | 885.00 | 885.00 | 18,100 |
| Nov 25, 2024 | 890.00 | 893.00 | 873.00 | 878.00 | 878.00 | 14,800 |
| Nov 22, 2024 | 880.00 | 883.00 | 868.00 | 881.00 | 881.00 | 15,100 |
| Nov 21, 2024 | 866.00 | 878.00 | 866.00 | 873.00 | 873.00 | 12,300 |
| Nov 20, 2024 | 854.00 | 864.00 | 850.00 | 862.00 | 862.00 | 14,900 |
| Nov 19, 2024 | 852.00 | 861.00 | 834.00 | 850.00 | 850.00 | 47,400 |
| Nov 18, 2024 | 867.00 | 871.00 | 863.00 | 866.00 | 866.00 | 13,700 |
| Nov 15, 2024 | 884.00 | 884.00 | 870.00 | 872.00 | 872.00 | 10,400 |
| Nov 14, 2024 | 880.00 | 885.00 | 874.00 | 874.00 | 874.00 | 12,000 |
| Nov 13, 2024 | 874.00 | 880.00 | 861.00 | 879.00 | 879.00 | 32,400 |
| Nov 12, 2024 | 842.00 | 884.00 | 842.00 | 874.00 | 874.00 | 41,000 |
| Nov 11, 2024 | 881.00 | 889.00 | 818.00 | 834.00 | 834.00 | 198,300 |
| Nov 8, 2024 | 940.00 | 950.00 | 904.00 | 909.00 | 909.00 | 36,600 |
| Nov 7, 2024 | 933.00 | 943.00 | 932.00 | 936.00 | 936.00 | 9,300 |
| Nov 6, 2024 | 941.00 | 941.00 | 930.00 | 934.00 | 934.00 | 13,000 |
| Nov 5, 2024 | 934.00 | 941.00 | 923.00 | 933.00 | 933.00 | 8,100 |
| Nov 1, 2024 | 929.00 | 945.00 | 921.00 | 922.00 | 922.00 | 11,600 |
| Oct 31, 2024 | 923.00 | 940.00 | 923.00 | 936.00 | 936.00 | 7,900 |
| Oct 30, 2024 | 944.00 | 944.00 | 923.00 | 927.00 | 927.00 | 20,700 |
| Oct 29, 2024 | 924.00 | 946.00 | 924.00 | 941.00 | 941.00 | 13,000 |
| Oct 28, 2024 | 897.00 | 926.00 | 897.00 | 924.00 | 924.00 | 26,900 |
| Oct 25, 2024 | 916.00 | 917.00 | 888.00 | 895.00 | 895.00 | 24,700 |
| Oct 24, 2024 | 898.00 | 909.00 | 896.00 | 906.00 | 906.00 | 18,200 |
| Oct 23, 2024 | 913.00 | 919.00 | 896.00 | 898.00 | 898.00 | 39,900 |
| Oct 22, 2024 | 932.00 | 932.00 | 913.00 | 913.00 | 913.00 | 31,800 |
| Oct 21, 2024 | 939.00 | 947.00 | 932.00 | 932.00 | 932.00 | 5,400 |
| Oct 18, 2024 | 935.00 | 938.00 | 927.00 | 931.00 | 931.00 | 9,200 |
| Oct 17, 2024 | 932.00 | 942.00 | 924.00 | 934.00 | 934.00 | 11,000 |
| Oct 16, 2024 | 951.00 | 956.00 | 932.00 | 932.00 | 932.00 | 20,500 |
| Oct 15, 2024 | 949.00 | 965.00 | 942.00 | 953.00 | 953.00 | 18,200 |
| Oct 11, 2024 | 948.00 | 950.00 | 937.00 | 937.00 | 937.00 | 11,400 |
| Oct 10, 2024 | 977.00 | 977.00 | 949.00 | 950.00 | 950.00 | 14,300 |
| Oct 9, 2024 | 978.00 | 980.00 | 961.00 | 966.00 | 966.00 | 18,100 |
| Oct 8, 2024 | 976.00 | 989.00 | 968.00 | 975.00 | 975.00 | 24,300 |
| Oct 7, 2024 | 999.00 | 1,007.00 | 982.00 | 982.00 | 982.00 | 27,600 |
| Oct 4, 2024 | 999.00 | 999.00 | 984.00 | 990.00 | 990.00 | 11,500 |
| Oct 3, 2024 | 992.00 | 1,002.00 | 984.00 | 989.00 | 989.00 | 18,000 |
| Oct 2, 2024 | 999.00 | 1,000.00 | 977.00 | 977.00 | 977.00 | 15,600 |
| Oct 1, 2024 | 960.00 | 1,016.00 | 960.00 | 1,003.00 | 1,003.00 | 17,100 |
| Sep 30, 2024 | 977.00 | 982.00 | 953.00 | 956.00 | 956.00 | 34,500 |
| Sep 27, 2024 | 1,009.00 | 1,025.00 | 991.00 | 992.00 | 992.00 | 23,900 |
| Sep 26, 2024 | 974.00 | 995.00 | 970.00 | 995.00 | 995.00 | 26,600 |
| Sep 25, 2024 | 982.00 | 987.00 | 960.00 | 967.00 | 967.00 | 20,100 |
| Sep 24, 2024 | 988.00 | 994.00 | 964.00 | 974.00 | 974.00 | 27,300 |
| Sep 20, 2024 | 972.00 | 992.00 | 968.00 | 984.00 | 984.00 | 36,300 |
| Sep 19, 2024 | 949.00 | 965.00 | 949.00 | 960.00 | 960.00 | 22,500 |
| Sep 18, 2024 | 931.00 | 946.00 | 927.00 | 946.00 | 946.00 | 29,900 |
| Sep 17, 2024 | 943.00 | 945.00 | 914.00 | 925.00 | 925.00 | 22,700 |
| Sep 13, 2024 | 948.00 | 959.00 | 943.00 | 943.00 | 943.00 | 16,900 |
| Sep 12, 2024 | 927.00 | 955.00 | 927.00 | 955.00 | 955.00 | 19,800 |
| Sep 11, 2024 | 943.00 | 956.00 | 922.00 | 925.00 | 925.00 | 44,200 |
| Sep 10, 2024 | 932.00 | 949.00 | 931.00 | 933.00 | 933.00 | 40,000 |
| Sep 9, 2024 | 894.00 | 931.00 | 893.00 | 927.00 | 927.00 | 48,700 |
| Sep 6, 2024 | 910.00 | 926.00 | 905.00 | 921.00 | 921.00 | 92,000 |
| Sep 5, 2024 | 930.00 | 933.00 | 905.00 | 917.00 | 917.00 | 110,900 |
| Sep 4, 2024 | 955.00 | 973.00 | 935.00 | 935.00 | 935.00 | 99,900 |
| Sep 3, 2024 | 951.00 | 1,000.00 | 951.00 | 990.00 | 990.00 | 62,400 |
| Sep 2, 2024 | 977.00 | 978.00 | 947.00 | 954.00 | 954.00 | 77,700 |
| Aug 30, 2024 | 909.00 | 972.00 | 904.00 | 971.00 | 971.00 | 110,300 |
| Aug 29, 2024 | 930.00 | 930.00 | 894.00 | 900.00 | 900.00 | 182,000 |
| Aug 28, 2024 | 989.00 | 989.00 | 932.00 | 940.00 | 940.00 | 147,300 |
| Aug 27, 2024 | 957.00 | 1,001.00 | 948.00 | 990.00 | 990.00 | 90,700 |
| Aug 26, 2024 | 956.00 | 977.00 | 944.00 | 966.00 | 966.00 | 91,400 |
| Aug 23, 2024 | 954.00 | 962.00 | 944.00 | 950.00 | 950.00 | 64,700 |
| Aug 22, 2024 | 967.00 | 973.00 | 949.00 | 953.00 | 953.00 | 79,800 |
| Aug 21, 2024 | 1,004.00 | 1,004.00 | 955.00 | 958.00 | 958.00 | 134,300 |
| Aug 20, 2024 | 1,026.00 | 1,036.00 | 1,017.00 | 1,020.00 | 1,020.00 | 52,800 |
| Aug 19, 2024 | 1,026.00 | 1,063.00 | 1,022.00 | 1,033.00 | 1,033.00 | 49,800 |
| Aug 16, 2024 | 1,020.00 | 1,038.00 | 991.00 | 1,016.00 | 1,016.00 | 101,900 |
| Aug 15, 2024 | 1,023.00 | 1,034.00 | 996.00 | 1,009.00 | 1,009.00 | 51,800 |
| Aug 14, 2024 | 1,072.00 | 1,072.00 | 996.00 | 1,023.00 | 1,023.00 | 82,300 |
| Aug 13, 2024 | 1,153.00 | 1,170.00 | 1,071.00 | 1,072.00 | 1,072.00 | 124,200 |
| Aug 9, 2024 | 1,489.00 | 1,489.00 | 1,138.00 | 1,156.00 | 1,156.00 | 224,400 |
| Aug 8, 2024 | 1,193.00 | 1,220.00 | 1,185.00 | 1,189.00 | 1,189.00 | 17,600 |
| Aug 7, 2024 | 1,172.00 | 1,249.00 | 1,172.00 | 1,223.00 | 1,223.00 | 13,200 |
| Aug 6, 2024 | 1,141.00 | 1,222.00 | 1,141.00 | 1,169.00 | 1,169.00 | 45,400 |
| Aug 5, 2024 | 1,159.00 | 1,234.00 | 1,088.00 | 1,133.00 | 1,133.00 | 67,900 |
| Aug 2, 2024 | 1,285.00 | 1,313.00 | 1,269.00 | 1,269.00 | 1,269.00 | 33,600 |
| Aug 1, 2024 | 1,440.00 | 1,446.00 | 1,331.00 | 1,345.00 | 1,345.00 | 46,500 |
| Jul 31, 2024 | 1,418.00 | 1,440.00 | 1,389.00 | 1,440.00 | 1,440.00 | 11,400 |
| Jul 30, 2024 | 1,461.00 | 1,461.00 | 1,407.00 | 1,429.00 | 1,429.00 | 20,600 |
| Jul 29, 2024 | 1,420.00 | 1,471.00 | 1,416.00 | 1,471.00 | 1,471.00 | 19,900 |
| Jul 26, 2024 | 1,408.00 | 1,423.00 | 1,391.00 | 1,400.00 | 1,400.00 | 12,800 |
| Jul 25, 2024 | 1,390.00 | 1,448.00 | 1,383.00 | 1,414.00 | 1,414.00 | 29,300 |
| Jul 24, 2024 | 1,395.00 | 1,428.00 | 1,391.00 | 1,420.00 | 1,420.00 | 25,700 |
| Jul 23, 2024 | 1,430.00 | 1,439.00 | 1,394.00 | 1,399.00 | 1,399.00 | 42,300 |
| Jul 22, 2024 | 1,465.00 | 1,479.00 | 1,430.00 | 1,441.00 | 1,441.00 | 19,000 |
| Jul 19, 2024 | 1,466.00 | 1,515.00 | 1,460.00 | 1,485.00 | 1,485.00 | 46,300 |
| Jul 18, 2024 | 1,461.00 | 1,491.00 | 1,438.00 | 1,443.00 | 1,443.00 | 38,500 |
| Jul 17, 2024 | 1,494.00 | 1,516.00 | 1,461.00 | 1,477.00 | 1,477.00 | 44,600 |
| Jul 16, 2024 | 1,652.00 | 1,676.00 | 1,455.00 | 1,464.00 | 1,464.00 | 132,600 |
| Jul 12, 2024 | 1,650.00 | 1,711.00 | 1,650.00 | 1,711.00 | 1,711.00 | 55,400 |
| Jul 11, 2024 | 1,649.00 | 1,689.00 | 1,626.00 | 1,683.00 | 1,683.00 | 71,000 |
| Jul 10, 2024 | 1,648.00 | 1,666.00 | 1,616.00 | 1,649.00 | 1,649.00 | 64,900 |
| Jul 9, 2024 | 1,547.00 | 1,610.00 | 1,547.00 | 1,608.00 | 1,608.00 | 60,700 |
| Jul 8, 2024 | 1,461.00 | 1,537.00 | 1,461.00 | 1,527.00 | 1,527.00 | 67,800 |
| Jul 5, 2024 | 1,463.00 | 1,476.00 | 1,429.00 | 1,456.00 | 1,456.00 | 36,500 |
| Jul 4, 2024 | 1,446.00 | 1,468.00 | 1,431.00 | 1,460.00 | 1,460.00 | 31,600 |
| Jul 3, 2024 | 1,406.00 | 1,460.00 | 1,391.00 | 1,444.00 | 1,444.00 | 50,900 |
| Jul 2, 2024 | 1,377.00 | 1,413.00 | 1,373.00 | 1,405.00 | 1,405.00 | 52,300 |
| Jul 1, 2024 | 1,334.00 | 1,380.00 | 1,322.00 | 1,377.00 | 1,377.00 | 40,700 |
| Jun 28, 2024 | 1,335.00 | 1,335.00 | 1,303.00 | 1,313.00 | 1,313.00 | 36,400 |
| Jun 27, 2024 | 1,286.00 | 1,357.00 | 1,278.00 | 1,352.00 | 1,352.00 | 158,300 |
| Jun 26, 2024 | 1,314.00 | 1,331.00 | 1,284.00 | 1,284.00 | 1,284.00 | 246,900 |
| Jun 25, 2024 | 1,300.00 | 1,309.00 | 1,284.00 | 1,284.00 | 1,284.00 | 69,300 |
| Jun 24, 2024 | 1,300.00 | 1,320.00 | 1,286.00 | 1,309.00 | 1,309.00 | 47,100 |
| Jun 21, 2024 | 1,315.00 | 1,342.00 | 1,301.00 | 1,301.00 | 1,301.00 | 36,800 |
| Jun 20, 2024 | 1,340.00 | 1,340.00 | 1,306.00 | 1,328.00 | 1,328.00 | 34,600 |
| Jun 19, 2024 | 1,360.00 | 1,377.00 | 1,327.00 | 1,340.00 | 1,340.00 | 33,900 |
| Jun 18, 2024 | 1,314.00 | 1,362.00 | 1,314.00 | 1,360.00 | 1,360.00 | 50,200 |
| Jun 17, 2024 | 1,265.00 | 1,294.00 | 1,255.00 | 1,288.00 | 1,288.00 | 19,800 |
| Jun 14, 2024 | 1,231.00 | 1,286.00 | 1,211.00 | 1,273.00 | 1,273.00 | 29,700 |
| Jun 13, 2024 | 1,272.00 | 1,283.00 | 1,243.00 | 1,244.00 | 1,244.00 | 33,000 |
| Jun 12, 2024 | 1,271.00 | 1,306.00 | 1,245.00 | 1,283.00 | 1,283.00 | 40,000 |
| Jun 11, 2024 | 1,325.00 | 1,325.00 | 1,278.00 | 1,285.00 | 1,285.00 | 40,200 |
| Jun 10, 2024 | 1,296.00 | 1,332.00 | 1,296.00 | 1,328.00 | 1,328.00 | 18,400 |
| Jun 7, 2024 | 1,334.00 | 1,350.00 | 1,295.00 | 1,295.00 | 1,295.00 | 28,900 |
| Jun 6, 2024 | 1,348.00 | 1,400.00 | 1,335.00 | 1,340.00 | 1,340.00 | 31,000 |
| Jun 5, 2024 | 1,344.00 | 1,355.00 | 1,338.00 | 1,340.00 | 1,340.00 | 17,500 |
| Jun 4, 2024 | 1,328.00 | 1,372.00 | 1,327.00 | 1,357.00 | 1,357.00 | 31,600 |
| Jun 3, 2024 | 1,356.00 | 1,364.00 | 1,321.00 | 1,329.00 | 1,329.00 | 30,000 |
| May 31, 2024 | 1,338.00 | 1,361.00 | 1,321.00 | 1,355.00 | 1,355.00 | 32,800 |
| May 30, 2024 | 1,288.00 | 1,347.00 | 1,286.00 | 1,347.00 | 1,347.00 | 42,900 |
| May 29, 2024 | 1,330.00 | 1,349.00 | 1,301.00 | 1,316.00 | 1,316.00 | 54,300 |
| May 28, 2024 | 1,398.00 | 1,398.00 | 1,340.00 | 1,340.00 | 1,340.00 | 22,700 |
| May 27, 2024 | 1,419.00 | 1,428.00 | 1,367.00 | 1,398.00 | 1,398.00 | 30,600 |
| May 24, 2024 | 1,370.00 | 1,413.00 | 1,358.00 | 1,407.00 | 1,407.00 | 28,500 |
| May 23, 2024 | 1,415.00 | 1,415.00 | 1,397.00 | 1,400.00 | 1,400.00 | 14,600 |
| May 22, 2024 | 1,440.00 | 1,451.00 | 1,403.00 | 1,403.00 | 1,403.00 | 17,200 |
| May 21, 2024 | 1,448.00 | 1,465.00 | 1,435.00 | 1,446.00 | 1,446.00 | 46,300 |
| May 20, 2024 | 1,405.00 | 1,435.00 | 1,390.00 | 1,403.00 | 1,403.00 | 32,900 |
| May 17, 2024 | 1,373.00 | 1,408.00 | 1,368.00 | 1,405.00 | 1,405.00 | 25,900 |
| May 16, 2024 | 1,395.00 | 1,420.00 | 1,375.00 | 1,375.00 | 1,375.00 | 30,900 |
| May 15, 2024 | 1,422.00 | 1,422.00 | 1,373.00 | 1,396.00 | 1,396.00 | 61,700 |
Related Tickers
6031.T Zeta Inc.
311.00
-4.60%
2173.T Hakuten Corporation
507.00
+0.20%
2180.T SUNNY SIDE UP GROUP Inc.
495.00
0.00%
2436.T Kyodo Public Relations Co., Ltd.
819.00
0.00%
9235.T Ureru Net Advertising Group Co.,Ltd.
1,068.00
-1.39%
TOUCHWOOD.NS Touchwood Entertainment Limited
81.00
+2.55%
4170.T Kaizen Platform, Inc.
176.00
0.00%
156A.T MATERIAL GROUP INC
714.00
-1.65%
143A.T ISHIN CO LTD
854.00
+1.30%
4293.T Septeni Holdings Co., Ltd.
407.00
+2.78%