Tokyo - Delayed Quote JPY
Nexyz. Group Corporation (4346.T)
819.00
-1.00
(-0.12%)
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 12, 2025 | 820.00 | 831.00 | 818.00 | 819.00 | 819.00 | 23,500 |
| May 9, 2025 | 825.00 | 827.00 | 819.00 | 820.00 | 820.00 | 12,100 |
| May 8, 2025 | 827.00 | 827.00 | 821.00 | 827.00 | 827.00 | 4,000 |
| May 7, 2025 | 822.00 | 828.00 | 822.00 | 827.00 | 827.00 | 5,800 |
| May 2, 2025 | 818.00 | 822.00 | 813.00 | 822.00 | 822.00 | 8,600 |
| May 1, 2025 | 816.00 | 818.00 | 815.00 | 818.00 | 818.00 | 7,100 |
| Apr 30, 2025 | 813.00 | 816.00 | 811.00 | 813.00 | 813.00 | 10,400 |
| Apr 28, 2025 | 827.00 | 827.00 | 817.00 | 819.00 | 819.00 | 14,100 |
| Apr 25, 2025 | 820.00 | 823.00 | 816.00 | 823.00 | 823.00 | 6,800 |
| Apr 24, 2025 | 825.00 | 828.00 | 819.00 | 820.00 | 820.00 | 11,500 |
| Apr 23, 2025 | 812.00 | 825.00 | 812.00 | 818.00 | 818.00 | 20,600 |
| Apr 22, 2025 | 821.00 | 821.00 | 812.00 | 812.00 | 812.00 | 7,800 |
| Apr 21, 2025 | 832.00 | 832.00 | 818.00 | 821.00 | 821.00 | 16,900 |
| Apr 18, 2025 | 849.00 | 858.00 | 817.00 | 817.00 | 817.00 | 139,100 |
| Apr 17, 2025 | 755.00 | 825.00 | 755.00 | 819.00 | 819.00 | 390,100 |
| Apr 16, 2025 | 762.00 | 777.00 | 750.00 | 754.00 | 754.00 | 8,600 |
| Apr 15, 2025 | 769.00 | 776.00 | 762.00 | 762.00 | 762.00 | 4,000 |
| Apr 14, 2025 | 763.00 | 783.00 | 763.00 | 767.00 | 767.00 | 10,400 |
| Apr 11, 2025 | 733.00 | 763.00 | 733.00 | 763.00 | 763.00 | 12,800 |
| Apr 10, 2025 | 719.00 | 767.00 | 719.00 | 753.00 | 753.00 | 13,500 |
| Apr 9, 2025 | 715.00 | 723.00 | 691.00 | 699.00 | 699.00 | 53,800 |
| Apr 8, 2025 | 689.00 | 721.00 | 689.00 | 717.00 | 717.00 | 17,800 |
| Apr 7, 2025 | 663.00 | 715.00 | 663.00 | 681.00 | 681.00 | 37,900 |
| Apr 4, 2025 | 767.00 | 781.00 | 727.00 | 747.00 | 747.00 | 35,100 |
| Apr 3, 2025 | 761.00 | 794.00 | 760.00 | 782.00 | 782.00 | 15,800 |
| Apr 2, 2025 | 787.00 | 800.00 | 771.00 | 771.00 | 771.00 | 12,100 |
| Apr 1, 2025 | 779.00 | 791.00 | 778.00 | 791.00 | 791.00 | 14,100 |
| Mar 31, 2025 | 785.00 | 787.00 | 771.00 | 771.00 | 771.00 | 16,900 |
| Mar 28, 2025 | 774.00 | 798.00 | 774.00 | 784.00 | 784.00 | 11,400 |
| Mar 27, 2025 | 798.00 | 802.00 | 772.00 | 784.00 | 784.00 | 17,600 |
| Mar 26, 2025 | 805.00 | 805.00 | 789.00 | 804.00 | 804.00 | 11,900 |
| Mar 25, 2025 | 804.00 | 806.00 | 794.00 | 805.00 | 805.00 | 9,600 |
| Mar 24, 2025 | 797.00 | 804.00 | 793.00 | 804.00 | 804.00 | 7,100 |
| Mar 21, 2025 | 791.00 | 795.00 | 788.00 | 793.00 | 793.00 | 6,800 |
| Mar 19, 2025 | 789.00 | 795.00 | 785.00 | 785.00 | 785.00 | 6,300 |
| Mar 18, 2025 | 797.00 | 797.00 | 787.00 | 789.00 | 789.00 | 13,400 |
| Mar 17, 2025 | 785.00 | 795.00 | 784.00 | 785.00 | 785.00 | 10,500 |
| Mar 14, 2025 | 768.00 | 791.00 | 767.00 | 780.00 | 780.00 | 11,900 |
| Mar 13, 2025 | 775.00 | 792.00 | 767.00 | 774.00 | 774.00 | 33,000 |
| Mar 12, 2025 | 765.00 | 782.00 | 765.00 | 767.00 | 767.00 | 12,800 |
| Mar 11, 2025 | 769.00 | 769.00 | 750.00 | 767.00 | 767.00 | 16,100 |
| Mar 10, 2025 | 787.00 | 798.00 | 772.00 | 779.00 | 779.00 | 15,800 |
| Mar 7, 2025 | 796.00 | 809.00 | 783.00 | 790.00 | 790.00 | 11,500 |
| Mar 6, 2025 | 795.00 | 810.00 | 790.00 | 801.00 | 801.00 | 11,100 |
| Mar 5, 2025 | 796.00 | 796.00 | 786.00 | 793.00 | 793.00 | 7,700 |
| Mar 4, 2025 | 788.00 | 798.00 | 778.00 | 798.00 | 798.00 | 15,600 |
| Mar 3, 2025 | 783.00 | 801.00 | 775.00 | 781.00 | 781.00 | 31,200 |
| Feb 28, 2025 | 777.00 | 777.00 | 767.00 | 773.00 | 773.00 | 6,400 |
| Feb 27, 2025 | 783.00 | 783.00 | 769.00 | 772.00 | 772.00 | 5,900 |
| Feb 26, 2025 | 777.00 | 783.00 | 766.00 | 778.00 | 778.00 | 15,900 |
| Feb 25, 2025 | 765.00 | 784.00 | 750.00 | 777.00 | 777.00 | 25,600 |
| Feb 21, 2025 | 798.00 | 798.00 | 764.00 | 774.00 | 774.00 | 30,200 |
| Feb 20, 2025 | 798.00 | 802.00 | 794.00 | 795.00 | 795.00 | 11,200 |
| Feb 19, 2025 | 810.00 | 813.00 | 797.00 | 798.00 | 798.00 | 14,500 |
| Feb 18, 2025 | 810.00 | 820.00 | 810.00 | 813.00 | 813.00 | 10,400 |
| Feb 17, 2025 | 795.00 | 835.00 | 791.00 | 815.00 | 815.00 | 50,800 |
| Feb 14, 2025 | 864.00 | 888.00 | 856.00 | 883.00 | 883.00 | 66,800 |
| Feb 13, 2025 | 868.00 | 875.00 | 859.00 | 866.00 | 866.00 | 23,800 |
| Feb 12, 2025 | 860.00 | 867.00 | 855.00 | 857.00 | 857.00 | 25,500 |
| Feb 10, 2025 | 855.00 | 855.00 | 847.00 | 855.00 | 855.00 | 4,200 |
| Feb 7, 2025 | 847.00 | 857.00 | 846.00 | 855.00 | 855.00 | 9,600 |
| Feb 6, 2025 | 825.00 | 846.00 | 825.00 | 843.00 | 843.00 | 25,300 |
| Feb 5, 2025 | 825.00 | 836.00 | 824.00 | 824.00 | 824.00 | 21,600 |
| Feb 4, 2025 | 838.00 | 842.00 | 825.00 | 825.00 | 825.00 | 6,200 |
| Feb 3, 2025 | 845.00 | 845.00 | 827.00 | 827.00 | 827.00 | 26,100 |
| Jan 31, 2025 | 824.00 | 856.00 | 824.00 | 845.00 | 845.00 | 41,000 |
| Jan 30, 2025 | 848.00 | 853.00 | 817.00 | 824.00 | 824.00 | 194,600 |
| Jan 29, 2025 | 857.00 | 865.00 | 856.00 | 856.00 | 856.00 | 19,100 |
| Jan 28, 2025 | 851.00 | 865.00 | 851.00 | 860.00 | 860.00 | 32,500 |
| Jan 27, 2025 | 861.00 | 865.00 | 848.00 | 854.00 | 854.00 | 53,300 |
| Jan 24, 2025 | 828.00 | 866.00 | 828.00 | 866.00 | 866.00 | 34,000 |
| Jan 23, 2025 | 843.00 | 843.00 | 820.00 | 828.00 | 828.00 | 31,300 |
| Jan 22, 2025 | 827.00 | 841.00 | 827.00 | 837.00 | 837.00 | 55,800 |
| Jan 21, 2025 | 824.00 | 835.00 | 816.00 | 827.00 | 827.00 | 71,200 |
| Jan 20, 2025 | 808.00 | 838.00 | 808.00 | 824.00 | 824.00 | 30,500 |
| Jan 17, 2025 | 815.00 | 824.00 | 807.00 | 807.00 | 807.00 | 35,300 |
| Jan 16, 2025 | 814.00 | 828.00 | 807.00 | 816.00 | 816.00 | 127,600 |
| Jan 15, 2025 | 821.00 | 833.00 | 805.00 | 807.00 | 807.00 | 191,500 |
| Jan 14, 2025 | 830.00 | 834.00 | 799.00 | 821.00 | 821.00 | 165,700 |
| Jan 10, 2025 | 815.00 | 850.00 | 815.00 | 829.00 | 829.00 | 98,600 |
| Jan 9, 2025 | 811.00 | 823.00 | 811.00 | 817.00 | 817.00 | 21,100 |
| Jan 8, 2025 | 810.00 | 825.00 | 810.00 | 812.00 | 812.00 | 25,000 |
| Jan 7, 2025 | 792.00 | 820.00 | 785.00 | 810.00 | 810.00 | 51,600 |
| Jan 6, 2025 | 774.00 | 793.00 | 774.00 | 788.00 | 788.00 | 20,300 |
| Dec 30, 2024 | 764.00 | 783.00 | 764.00 | 773.00 | 773.00 | 22,200 |
| Dec 27, 2024 | 765.00 | 776.00 | 727.00 | 764.00 | 764.00 | 87,700 |
| Dec 26, 2024 | 741.00 | 769.00 | 736.00 | 767.00 | 767.00 | 73,400 |
| Dec 25, 2024 | 727.00 | 749.00 | 718.00 | 744.00 | 744.00 | 58,700 |
| Dec 24, 2024 | 724.00 | 735.00 | 719.00 | 720.00 | 720.00 | 62,400 |
| Dec 23, 2024 | 720.00 | 737.00 | 716.00 | 731.00 | 731.00 | 90,500 |
| Dec 20, 2024 | 754.00 | 759.00 | 716.00 | 720.00 | 720.00 | 29,900 |
| Dec 19, 2024 | 750.00 | 750.00 | 700.00 | 746.00 | 746.00 | 26,900 |
| Dec 18, 2024 | 784.00 | 784.00 | 756.00 | 761.00 | 761.00 | 24,900 |
| Dec 17, 2024 | 778.00 | 785.00 | 774.00 | 784.00 | 784.00 | 7,200 |
| Dec 16, 2024 | 786.00 | 787.00 | 777.00 | 787.00 | 787.00 | 13,100 |
| Dec 13, 2024 | 786.00 | 791.00 | 778.00 | 785.00 | 785.00 | 17,500 |
| Dec 12, 2024 | 794.00 | 794.00 | 779.00 | 785.00 | 785.00 | 8,500 |
| Dec 11, 2024 | 799.00 | 804.00 | 787.00 | 798.00 | 798.00 | 23,700 |
| Dec 10, 2024 | 816.00 | 820.00 | 792.00 | 803.00 | 803.00 | 21,100 |
| Dec 9, 2024 | 784.00 | 816.00 | 782.00 | 816.00 | 816.00 | 33,000 |
| Dec 6, 2024 | 774.00 | 789.00 | 767.00 | 787.00 | 787.00 | 19,800 |
| Dec 5, 2024 | 775.00 | 785.00 | 770.00 | 770.00 | 770.00 | 17,900 |
| Dec 4, 2024 | 784.00 | 790.00 | 755.00 | 767.00 | 767.00 | 24,600 |
| Dec 3, 2024 | 786.00 | 790.00 | 776.00 | 784.00 | 784.00 | 14,900 |
| Dec 2, 2024 | 794.00 | 798.00 | 784.00 | 792.00 | 792.00 | 10,900 |
| Nov 29, 2024 | 796.00 | 800.00 | 788.00 | 794.00 | 794.00 | 13,900 |
| Nov 28, 2024 | 763.00 | 805.00 | 763.00 | 800.00 | 800.00 | 56,100 |
| Nov 27, 2024 | 778.00 | 779.00 | 761.00 | 778.00 | 778.00 | 19,900 |
| Nov 26, 2024 | 798.00 | 798.00 | 775.00 | 778.00 | 778.00 | 43,900 |
| Nov 25, 2024 | 743.00 | 812.00 | 743.00 | 793.00 | 793.00 | 141,500 |
| Nov 22, 2024 | 734.00 | 739.00 | 725.00 | 737.00 | 737.00 | 26,300 |
| Nov 21, 2024 | 710.00 | 748.00 | 710.00 | 734.00 | 734.00 | 69,500 |
| Nov 20, 2024 | 699.00 | 712.00 | 695.00 | 710.00 | 710.00 | 33,800 |
| Nov 19, 2024 | 697.00 | 700.00 | 674.00 | 689.00 | 689.00 | 35,600 |
| Nov 18, 2024 | 685.00 | 695.00 | 683.00 | 695.00 | 695.00 | 29,300 |
| Nov 15, 2024 | 790.00 | 790.00 | 666.00 | 698.00 | 698.00 | 144,700 |
| Nov 14, 2024 | 757.00 | 760.00 | 741.00 | 741.00 | 741.00 | 37,000 |
| Nov 13, 2024 | 791.00 | 791.00 | 752.00 | 752.00 | 752.00 | 26,300 |
| Nov 12, 2024 | 776.00 | 798.00 | 776.00 | 791.00 | 791.00 | 24,800 |
| Nov 11, 2024 | 770.00 | 777.00 | 764.00 | 769.00 | 769.00 | 9,000 |
| Nov 8, 2024 | 775.00 | 789.00 | 774.00 | 774.00 | 774.00 | 22,800 |
| Nov 7, 2024 | 770.00 | 784.00 | 770.00 | 773.00 | 773.00 | 24,800 |
| Nov 6, 2024 | 764.00 | 773.00 | 758.00 | 771.00 | 771.00 | 36,000 |
| Nov 5, 2024 | 757.00 | 773.00 | 757.00 | 769.00 | 769.00 | 12,000 |
| Nov 1, 2024 | 761.00 | 773.00 | 753.00 | 753.00 | 753.00 | 18,000 |
| Oct 31, 2024 | 766.00 | 784.00 | 752.00 | 774.00 | 774.00 | 48,900 |
| Oct 30, 2024 | 774.00 | 812.00 | 769.00 | 781.00 | 781.00 | 110,500 |
| Oct 29, 2024 | 772.00 | 786.00 | 772.00 | 774.00 | 774.00 | 22,900 |
| Oct 28, 2024 | 776.00 | 784.00 | 762.00 | 784.00 | 784.00 | 36,700 |
| Oct 25, 2024 | 776.00 | 787.00 | 762.00 | 778.00 | 778.00 | 17,500 |
| Oct 24, 2024 | 767.00 | 784.00 | 762.00 | 781.00 | 781.00 | 13,200 |
| Oct 23, 2024 | 780.00 | 786.00 | 765.00 | 775.00 | 775.00 | 30,900 |
| Oct 22, 2024 | 801.00 | 801.00 | 771.00 | 781.00 | 781.00 | 59,500 |
| Oct 21, 2024 | 805.00 | 808.00 | 793.00 | 797.00 | 797.00 | 29,000 |
| Oct 18, 2024 | 827.00 | 830.00 | 795.00 | 809.00 | 809.00 | 122,500 |
| Oct 17, 2024 | 832.00 | 841.00 | 820.00 | 831.00 | 831.00 | 7,300 |
| Oct 16, 2024 | 829.00 | 841.00 | 829.00 | 832.00 | 832.00 | 7,600 |
| Oct 15, 2024 | 833.00 | 850.00 | 824.00 | 840.00 | 840.00 | 15,400 |
| Oct 11, 2024 | 843.00 | 845.00 | 834.00 | 835.00 | 835.00 | 19,000 |
| Oct 10, 2024 | 857.00 | 867.00 | 843.00 | 843.00 | 843.00 | 28,400 |
| Oct 9, 2024 | 860.00 | 875.00 | 853.00 | 857.00 | 857.00 | 32,600 |
| Oct 8, 2024 | 871.00 | 884.00 | 854.00 | 855.00 | 855.00 | 22,000 |
| Oct 7, 2024 | 878.00 | 880.00 | 870.00 | 876.00 | 876.00 | 23,100 |
| Oct 4, 2024 | 856.00 | 873.00 | 847.00 | 860.00 | 860.00 | 15,600 |
| Oct 3, 2024 | 846.00 | 868.00 | 834.00 | 847.00 | 847.00 | 32,800 |
| Oct 2, 2024 | 855.00 | 860.00 | 843.00 | 846.00 | 846.00 | 12,500 |
| Oct 1, 2024 | 856.00 | 878.00 | 852.00 | 867.00 | 867.00 | 31,300 |
| Sep 30, 2024 | 861.00 | 880.00 | 844.00 | 856.00 | 856.00 | 84,200 |
| Sep 27, 2024 | 20 Dividend | |||||
| Sep 27, 2024 | 855.00 | 900.00 | 855.00 | 876.00 | 876.00 | 74,300 |
| Sep 26, 2024 | 862.00 | 880.00 | 833.00 | 876.00 | 856.00 | 215,000 |
| Sep 25, 2024 | 870.00 | 877.00 | 845.00 | 854.00 | 834.50 | 84,100 |
| Sep 24, 2024 | 860.00 | 886.00 | 856.00 | 861.00 | 841.34 | 97,700 |
| Sep 20, 2024 | 840.00 | 890.00 | 835.00 | 884.00 | 863.82 | 188,500 |
| Sep 19, 2024 | 773.00 | 842.00 | 773.00 | 840.00 | 820.82 | 110,700 |
| Sep 18, 2024 | 753.00 | 778.00 | 753.00 | 773.00 | 755.35 | 52,000 |
| Sep 17, 2024 | 728.00 | 753.00 | 728.00 | 752.00 | 734.83 | 40,100 |
| Sep 13, 2024 | 731.00 | 738.00 | 725.00 | 728.00 | 711.38 | 36,700 |
| Sep 12, 2024 | 721.00 | 742.00 | 721.00 | 731.00 | 714.31 | 24,900 |
| Sep 11, 2024 | 724.00 | 740.00 | 710.00 | 721.00 | 704.54 | 62,300 |
| Sep 10, 2024 | 730.00 | 753.00 | 730.00 | 733.00 | 716.26 | 72,000 |
| Sep 9, 2024 | 685.00 | 736.00 | 685.00 | 730.00 | 713.33 | 115,000 |
| Sep 6, 2024 | 674.00 | 694.00 | 667.00 | 690.00 | 674.25 | 29,300 |
| Sep 5, 2024 | 659.00 | 696.00 | 659.00 | 678.00 | 662.52 | 28,800 |
| Sep 4, 2024 | 676.00 | 676.00 | 659.00 | 661.00 | 645.91 | 26,800 |
| Sep 3, 2024 | 668.00 | 690.00 | 668.00 | 679.00 | 663.50 | 28,700 |
| Sep 2, 2024 | 666.00 | 677.00 | 663.00 | 668.00 | 652.75 | 14,100 |
| Aug 30, 2024 | 657.00 | 674.00 | 657.00 | 665.00 | 649.82 | 11,300 |
| Aug 29, 2024 | 653.00 | 663.00 | 651.00 | 663.00 | 647.86 | 11,300 |
| Aug 28, 2024 | 655.00 | 662.00 | 651.00 | 653.00 | 638.09 | 14,900 |
| Aug 27, 2024 | 664.00 | 680.00 | 658.00 | 658.00 | 642.98 | 30,100 |
| Aug 26, 2024 | 653.00 | 667.00 | 640.00 | 659.00 | 643.95 | 56,500 |
| Aug 23, 2024 | 625.00 | 634.00 | 612.00 | 633.00 | 618.55 | 13,400 |
| Aug 22, 2024 | 626.00 | 635.00 | 625.00 | 625.00 | 610.73 | 13,900 |
| Aug 21, 2024 | 631.00 | 634.00 | 625.00 | 625.00 | 610.73 | 5,400 |
| Aug 20, 2024 | 611.00 | 633.00 | 611.00 | 631.00 | 616.59 | 29,800 |
| Aug 19, 2024 | 608.00 | 620.00 | 608.00 | 611.00 | 597.05 | 11,400 |
| Aug 16, 2024 | 619.00 | 619.00 | 606.00 | 608.00 | 594.12 | 14,300 |
| Aug 15, 2024 | 618.00 | 629.00 | 617.00 | 619.00 | 604.87 | 13,500 |
| Aug 14, 2024 | 594.00 | 624.00 | 586.00 | 618.00 | 603.89 | 27,300 |
| Aug 13, 2024 | 598.00 | 598.00 | 573.00 | 585.00 | 571.64 | 16,300 |
| Aug 9, 2024 | 607.00 | 619.00 | 598.00 | 599.00 | 585.32 | 20,500 |
| Aug 8, 2024 | 588.00 | 599.00 | 578.00 | 580.00 | 566.76 | 14,300 |
| Aug 7, 2024 | 567.00 | 603.00 | 567.00 | 588.00 | 574.58 | 24,500 |
| Aug 6, 2024 | 613.00 | 613.00 | 564.00 | 577.00 | 563.83 | 21,100 |
| Aug 5, 2024 | 574.00 | 583.00 | 510.00 | 513.00 | 501.29 | 61,900 |
| Aug 2, 2024 | 643.00 | 643.00 | 602.00 | 604.00 | 590.21 | 94,100 |
| Aug 1, 2024 | 676.00 | 679.00 | 652.00 | 652.00 | 637.11 | 29,600 |
| Jul 31, 2024 | 672.00 | 682.00 | 669.00 | 677.00 | 661.54 | 13,200 |
| Jul 30, 2024 | 703.00 | 703.00 | 671.00 | 671.00 | 655.68 | 75,700 |
| Jul 29, 2024 | 694.00 | 706.00 | 693.00 | 703.00 | 686.95 | 10,300 |
| Jul 26, 2024 | 699.00 | 702.00 | 685.00 | 688.00 | 672.29 | 35,800 |
| Jul 25, 2024 | 699.00 | 699.00 | 690.00 | 699.00 | 683.04 | 29,100 |
| Jul 24, 2024 | 727.00 | 729.00 | 712.00 | 712.00 | 695.74 | 28,900 |
| Jul 23, 2024 | 723.00 | 730.00 | 719.00 | 720.00 | 703.56 | 34,800 |
| Jul 22, 2024 | 729.00 | 735.00 | 719.00 | 728.00 | 711.38 | 18,700 |
| Jul 19, 2024 | 734.00 | 734.00 | 717.00 | 724.00 | 707.47 | 33,300 |
| Jul 18, 2024 | 733.00 | 743.00 | 730.00 | 735.00 | 718.22 | 19,000 |
| Jul 17, 2024 | 701.00 | 768.00 | 701.00 | 736.00 | 719.20 | 115,100 |
| Jul 16, 2024 | 707.00 | 709.00 | 696.00 | 701.00 | 685.00 | 20,800 |
| Jul 12, 2024 | 700.00 | 709.00 | 699.00 | 708.00 | 691.84 | 26,600 |
| Jul 11, 2024 | 696.00 | 708.00 | 688.00 | 701.00 | 685.00 | 39,300 |
| Jul 10, 2024 | 703.00 | 703.00 | 686.00 | 687.00 | 671.32 | 18,600 |
| Jul 9, 2024 | 707.00 | 707.00 | 684.00 | 693.00 | 677.18 | 54,100 |
| Jul 8, 2024 | 720.00 | 723.00 | 706.00 | 707.00 | 690.86 | 47,800 |
| Jul 5, 2024 | 704.00 | 729.00 | 693.00 | 720.00 | 703.56 | 103,700 |
| Jul 4, 2024 | 661.00 | 728.00 | 654.00 | 708.00 | 691.84 | 219,500 |
| Jul 3, 2024 | 646.00 | 661.00 | 646.00 | 648.00 | 633.21 | 32,200 |
| Jul 2, 2024 | 638.00 | 645.00 | 633.00 | 643.00 | 628.32 | 17,700 |
| Jul 1, 2024 | 655.00 | 655.00 | 624.00 | 630.00 | 615.62 | 19,100 |
| Jun 28, 2024 | 659.00 | 659.00 | 645.00 | 645.00 | 630.27 | 8,900 |
| Jun 27, 2024 | 667.00 | 672.00 | 647.00 | 653.00 | 638.09 | 37,200 |
| Jun 26, 2024 | 650.00 | 675.00 | 642.00 | 670.00 | 654.70 | 81,700 |
| Jun 25, 2024 | 630.00 | 642.00 | 620.00 | 642.00 | 627.34 | 22,700 |
| Jun 24, 2024 | 610.00 | 650.00 | 607.00 | 623.00 | 608.78 | 143,700 |
| Jun 21, 2024 | 605.00 | 614.00 | 602.00 | 604.00 | 590.21 | 8,600 |
| Jun 20, 2024 | 602.00 | 605.00 | 600.00 | 603.00 | 589.23 | 4,400 |
| Jun 19, 2024 | 602.00 | 606.00 | 599.00 | 605.00 | 591.19 | 8,000 |
| Jun 18, 2024 | 604.00 | 604.00 | 599.00 | 600.00 | 586.30 | 5,600 |
| Jun 17, 2024 | 613.00 | 613.00 | 601.00 | 604.00 | 590.21 | 7,300 |
| Jun 14, 2024 | 600.00 | 608.00 | 600.00 | 608.00 | 594.12 | 9,300 |
| Jun 13, 2024 | 607.00 | 607.00 | 600.00 | 602.00 | 588.26 | 18,200 |
| Jun 12, 2024 | 615.00 | 619.00 | 605.00 | 608.00 | 594.12 | 9,300 |
| Jun 11, 2024 | 604.00 | 634.00 | 603.00 | 615.00 | 600.96 | 24,600 |
| Jun 10, 2024 | 602.00 | 609.00 | 601.00 | 607.00 | 593.14 | 13,300 |
| Jun 7, 2024 | 604.00 | 605.00 | 600.00 | 601.00 | 587.28 | 14,000 |
| Jun 6, 2024 | 606.00 | 618.00 | 602.00 | 606.00 | 592.16 | 18,900 |
| Jun 5, 2024 | 608.00 | 610.00 | 605.00 | 605.00 | 591.19 | 7,500 |
| Jun 4, 2024 | 614.00 | 619.00 | 608.00 | 608.00 | 594.12 | 14,800 |
| Jun 3, 2024 | 605.00 | 613.00 | 605.00 | 613.00 | 599.00 | 13,400 |
| May 31, 2024 | 597.00 | 605.00 | 597.00 | 603.00 | 589.23 | 6,600 |
| May 30, 2024 | 600.00 | 601.00 | 595.00 | 596.00 | 582.39 | 8,000 |
| May 29, 2024 | 609.00 | 609.00 | 600.00 | 600.00 | 586.30 | 12,100 |
| May 28, 2024 | 609.00 | 609.00 | 605.00 | 609.00 | 595.10 | 7,200 |
| May 27, 2024 | 611.00 | 612.00 | 605.00 | 610.00 | 596.07 | 14,400 |
| May 24, 2024 | 609.00 | 611.00 | 607.00 | 611.00 | 597.05 | 5,000 |
| May 23, 2024 | 613.00 | 619.00 | 608.00 | 609.00 | 595.10 | 8,500 |
| May 22, 2024 | 620.00 | 620.00 | 610.00 | 616.00 | 601.94 | 10,800 |
| May 21, 2024 | 620.00 | 620.00 | 611.00 | 620.00 | 605.84 | 12,100 |
| May 20, 2024 | 610.00 | 626.00 | 610.00 | 620.00 | 605.84 | 16,700 |
| May 17, 2024 | 601.00 | 615.00 | 599.00 | 607.00 | 593.14 | 15,900 |
| May 16, 2024 | 626.00 | 627.00 | 598.00 | 602.00 | 588.26 | 30,600 |
| May 15, 2024 | 626.00 | 638.00 | 626.00 | 627.00 | 612.68 | 7,900 |
| May 14, 2024 | 620.00 | 632.00 | 620.00 | 631.00 | 616.59 | 13,100 |
| May 13, 2024 | 624.00 | 627.00 | 620.00 | 623.00 | 608.78 | 5,300 |
Related Tickers
FUO.F Dolby Laboratories, Inc.
67.50
+1.50%
GQN2.F GDI Integrated Facility Services Inc.
20.40
0.00%
FRAN.L Franchise Brands plc
148.50
+0.68%
BRYN Bryn Resources Inc.
0.0022
-4.35%
VNET.L Vianet Group plc
79.00
+3.95%
SFT.L Software Circle plc
31.00
+5.08%
TLPFF Teleperformance SE
102.81
-11.07%
0128.KL Frontken Corporation Berhad
3.8000
+0.26%
MHA.L
103.50
+0.98%
WOS.F Wolters Kluwer N.V.
157.00
0.00%