Tokyo - Delayed Quote JPY
Oracle Corporation Japan (4716.T)
16,785.00
-260.00
(-1.53%)
As of 12:41:02 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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 16,890.00 | 16,985.00 | 16,725.00 | 16,785.00 | 16,785.00 | 56,300 |
| May 14, 2025 | 17,175.00 | 17,205.00 | 16,970.00 | 17,045.00 | 17,045.00 | 121,500 |
| May 13, 2025 | 17,455.00 | 17,535.00 | 17,250.00 | 17,250.00 | 17,250.00 | 99,900 |
| May 12, 2025 | 17,465.00 | 17,560.00 | 17,300.00 | 17,455.00 | 17,455.00 | 124,800 |
| May 9, 2025 | 17,425.00 | 17,745.00 | 17,320.00 | 17,670.00 | 17,670.00 | 178,700 |
| May 8, 2025 | 17,235.00 | 17,430.00 | 17,140.00 | 17,225.00 | 17,225.00 | 132,900 |
| May 7, 2025 | 17,345.00 | 17,495.00 | 17,130.00 | 17,130.00 | 17,130.00 | 177,300 |
| May 2, 2025 | 17,160.00 | 17,315.00 | 17,085.00 | 17,085.00 | 17,085.00 | 96,500 |
| May 1, 2025 | 17,105.00 | 17,210.00 | 16,945.00 | 17,115.00 | 17,115.00 | 107,600 |
| Apr 30, 2025 | 16,985.00 | 17,505.00 | 16,700.00 | 17,155.00 | 17,155.00 | 278,800 |
| Apr 28, 2025 | 16,650.00 | 16,740.00 | 16,510.00 | 16,660.00 | 16,660.00 | 85,800 |
| Apr 25, 2025 | 16,485.00 | 16,645.00 | 16,370.00 | 16,490.00 | 16,490.00 | 96,300 |
| Apr 24, 2025 | 16,550.00 | 16,675.00 | 16,300.00 | 16,465.00 | 16,465.00 | 112,700 |
| Apr 23, 2025 | 16,585.00 | 16,850.00 | 16,535.00 | 16,585.00 | 16,585.00 | 173,600 |
| Apr 22, 2025 | 16,455.00 | 16,595.00 | 16,375.00 | 16,470.00 | 16,470.00 | 79,600 |
| Apr 21, 2025 | 16,535.00 | 16,560.00 | 16,390.00 | 16,560.00 | 16,560.00 | 89,700 |
| Apr 18, 2025 | 16,665.00 | 16,665.00 | 16,365.00 | 16,540.00 | 16,540.00 | 56,800 |
| Apr 17, 2025 | 16,385.00 | 16,505.00 | 16,285.00 | 16,475.00 | 16,475.00 | 91,300 |
| Apr 16, 2025 | 16,330.00 | 16,760.00 | 16,330.00 | 16,610.00 | 16,610.00 | 164,800 |
| Apr 15, 2025 | 16,495.00 | 16,500.00 | 16,135.00 | 16,235.00 | 16,235.00 | 101,700 |
| Apr 14, 2025 | 16,350.00 | 16,420.00 | 16,120.00 | 16,270.00 | 16,270.00 | 97,000 |
| Apr 11, 2025 | 15,700.00 | 16,090.00 | 15,665.00 | 16,060.00 | 16,060.00 | 137,000 |
| Apr 10, 2025 | 15,835.00 | 16,235.00 | 15,340.00 | 16,210.00 | 16,210.00 | 176,900 |
| Apr 9, 2025 | 15,090.00 | 15,405.00 | 14,990.00 | 15,125.00 | 15,125.00 | 232,400 |
| Apr 8, 2025 | 15,175.00 | 15,330.00 | 14,815.00 | 15,035.00 | 15,035.00 | 337,700 |
| Apr 7, 2025 | 15,245.00 | 15,620.00 | 15,055.00 | 15,085.00 | 15,085.00 | 275,300 |
| Apr 4, 2025 | 15,970.00 | 16,030.00 | 15,550.00 | 15,645.00 | 15,645.00 | 193,700 |
| Apr 3, 2025 | 15,010.00 | 15,570.00 | 15,010.00 | 15,570.00 | 15,570.00 | 130,400 |
| Apr 2, 2025 | 15,815.00 | 15,825.00 | 15,480.00 | 15,545.00 | 15,545.00 | 166,800 |
| Apr 1, 2025 | 15,630.00 | 15,980.00 | 15,615.00 | 15,715.00 | 15,715.00 | 140,800 |
| Mar 31, 2025 | 15,745.00 | 15,865.00 | 15,545.00 | 15,655.00 | 15,655.00 | 185,300 |
| Mar 28, 2025 | 16,100.00 | 16,175.00 | 15,800.00 | 15,945.00 | 15,945.00 | 154,300 |
| Mar 27, 2025 | 15,725.00 | 16,135.00 | 15,660.00 | 16,080.00 | 16,080.00 | 200,600 |
| Mar 26, 2025 | 16,470.00 | 16,780.00 | 15,895.00 | 15,895.00 | 15,895.00 | 379,000 |
| Mar 25, 2025 | 15,725.00 | 16,325.00 | 15,550.00 | 16,290.00 | 16,290.00 | 296,700 |
| Mar 24, 2025 | 15,480.00 | 16,060.00 | 15,135.00 | 15,710.00 | 15,710.00 | 485,600 |
| Mar 21, 2025 | 14,370.00 | 14,450.00 | 14,135.00 | 14,225.00 | 14,225.00 | 237,800 |
| Mar 19, 2025 | 14,270.00 | 14,435.00 | 14,240.00 | 14,240.00 | 14,240.00 | 181,700 |
| Mar 18, 2025 | 14,065.00 | 14,270.00 | 13,980.00 | 14,145.00 | 14,145.00 | 147,100 |
| Mar 17, 2025 | 13,940.00 | 14,005.00 | 13,825.00 | 13,855.00 | 13,855.00 | 89,400 |
| Mar 14, 2025 | 13,810.00 | 13,975.00 | 13,760.00 | 13,815.00 | 13,815.00 | 148,000 |
| Mar 13, 2025 | 14,065.00 | 14,095.00 | 13,885.00 | 13,975.00 | 13,975.00 | 137,500 |
| Mar 12, 2025 | 13,800.00 | 14,100.00 | 13,800.00 | 13,975.00 | 13,975.00 | 168,800 |
| Mar 11, 2025 | 13,950.00 | 14,095.00 | 13,785.00 | 14,085.00 | 14,085.00 | 169,000 |
| Mar 10, 2025 | 14,090.00 | 14,155.00 | 13,755.00 | 14,125.00 | 14,125.00 | 131,200 |
| Mar 7, 2025 | 14,105.00 | 14,300.00 | 13,970.00 | 13,995.00 | 13,995.00 | 150,300 |
| Mar 6, 2025 | 14,425.00 | 14,490.00 | 14,260.00 | 14,405.00 | 14,405.00 | 135,900 |
| Mar 5, 2025 | 14,715.00 | 14,730.00 | 14,305.00 | 14,320.00 | 14,320.00 | 138,600 |
| Mar 4, 2025 | 14,480.00 | 14,925.00 | 14,460.00 | 14,715.00 | 14,715.00 | 184,400 |
| Mar 3, 2025 | 14,340.00 | 14,650.00 | 14,340.00 | 14,500.00 | 14,500.00 | 108,800 |
| Feb 28, 2025 | 14,470.00 | 14,545.00 | 14,255.00 | 14,255.00 | 14,255.00 | 278,600 |
| Feb 27, 2025 | 14,535.00 | 14,715.00 | 14,380.00 | 14,625.00 | 14,625.00 | 100,100 |
| Feb 26, 2025 | 14,545.00 | 14,690.00 | 14,445.00 | 14,540.00 | 14,540.00 | 120,600 |
| Feb 25, 2025 | 14,480.00 | 14,740.00 | 14,450.00 | 14,585.00 | 14,585.00 | 158,500 |
| Feb 21, 2025 | 14,605.00 | 14,710.00 | 14,480.00 | 14,645.00 | 14,645.00 | 106,000 |
| Feb 20, 2025 | 14,770.00 | 14,925.00 | 14,610.00 | 14,610.00 | 14,610.00 | 142,500 |
| Feb 19, 2025 | 14,505.00 | 15,025.00 | 14,405.00 | 14,925.00 | 14,925.00 | 182,000 |
| Feb 18, 2025 | 14,465.00 | 14,465.00 | 14,350.00 | 14,420.00 | 14,420.00 | 60,000 |
| Feb 17, 2025 | 14,445.00 | 14,540.00 | 14,325.00 | 14,375.00 | 14,375.00 | 57,200 |
| Feb 14, 2025 | 14,260.00 | 14,565.00 | 14,250.00 | 14,440.00 | 14,440.00 | 118,500 |
| Feb 13, 2025 | 14,340.00 | 14,450.00 | 14,215.00 | 14,365.00 | 14,365.00 | 98,700 |
| Feb 12, 2025 | 14,170.00 | 14,205.00 | 14,080.00 | 14,205.00 | 14,205.00 | 160,100 |
| Feb 10, 2025 | 14,290.00 | 14,290.00 | 14,015.00 | 14,150.00 | 14,150.00 | 88,900 |
| Feb 7, 2025 | 14,270.00 | 14,320.00 | 14,160.00 | 14,245.00 | 14,245.00 | 122,400 |
| Feb 6, 2025 | 14,330.00 | 14,355.00 | 14,160.00 | 14,225.00 | 14,225.00 | 154,100 |
| Feb 5, 2025 | 14,200.00 | 14,315.00 | 14,120.00 | 14,200.00 | 14,200.00 | 87,300 |
| Feb 4, 2025 | 14,280.00 | 14,345.00 | 14,155.00 | 14,195.00 | 14,195.00 | 120,700 |
| Feb 3, 2025 | 14,000.00 | 14,045.00 | 13,885.00 | 13,980.00 | 13,980.00 | 174,000 |
| Jan 31, 2025 | 14,150.00 | 14,345.00 | 14,125.00 | 14,205.00 | 14,205.00 | 211,600 |
| Jan 30, 2025 | 14,440.00 | 14,500.00 | 14,220.00 | 14,250.00 | 14,250.00 | 140,700 |
| Jan 29, 2025 | 14,735.00 | 14,780.00 | 14,535.00 | 14,540.00 | 14,540.00 | 107,000 |
| Jan 28, 2025 | 14,500.00 | 14,810.00 | 14,440.00 | 14,715.00 | 14,715.00 | 118,500 |
| Jan 27, 2025 | 14,700.00 | 14,760.00 | 14,510.00 | 14,575.00 | 14,575.00 | 79,700 |
| Jan 24, 2025 | 14,440.00 | 14,535.00 | 14,415.00 | 14,460.00 | 14,460.00 | 106,900 |
| Jan 23, 2025 | 14,770.00 | 14,780.00 | 14,270.00 | 14,350.00 | 14,350.00 | 164,200 |
| Jan 22, 2025 | 14,430.00 | 14,580.00 | 14,375.00 | 14,545.00 | 14,545.00 | 185,100 |
| Jan 21, 2025 | 14,200.00 | 14,325.00 | 14,150.00 | 14,200.00 | 14,200.00 | 85,300 |
| Jan 20, 2025 | 14,235.00 | 14,375.00 | 14,150.00 | 14,150.00 | 14,150.00 | 60,200 |
| Jan 17, 2025 | 14,300.00 | 14,365.00 | 14,160.00 | 14,255.00 | 14,255.00 | 114,800 |
| Jan 16, 2025 | 14,350.00 | 14,395.00 | 14,210.00 | 14,210.00 | 14,210.00 | 123,400 |
| Jan 15, 2025 | 14,115.00 | 14,320.00 | 14,040.00 | 14,285.00 | 14,285.00 | 126,300 |
| Jan 14, 2025 | 14,300.00 | 14,375.00 | 13,940.00 | 14,040.00 | 14,040.00 | 195,100 |
| Jan 10, 2025 | 14,445.00 | 14,650.00 | 14,445.00 | 14,490.00 | 14,490.00 | 109,400 |
| Jan 9, 2025 | 14,495.00 | 14,630.00 | 14,445.00 | 14,535.00 | 14,535.00 | 109,200 |
| Jan 8, 2025 | 14,600.00 | 14,650.00 | 14,170.00 | 14,495.00 | 14,495.00 | 192,200 |
| Jan 7, 2025 | 14,900.00 | 14,970.00 | 14,745.00 | 14,755.00 | 14,755.00 | 131,000 |
| Jan 6, 2025 | 15,345.00 | 15,530.00 | 14,840.00 | 14,850.00 | 14,850.00 | 222,400 |
| Dec 30, 2024 | 15,205.00 | 15,230.00 | 15,035.00 | 15,155.00 | 15,155.00 | 139,400 |
| Dec 27, 2024 | 15,170.00 | 15,275.00 | 15,055.00 | 15,205.00 | 15,205.00 | 105,300 |
| Dec 26, 2024 | 14,925.00 | 15,135.00 | 14,790.00 | 15,070.00 | 15,070.00 | 108,000 |
| Dec 25, 2024 | 14,935.00 | 15,290.00 | 14,745.00 | 14,920.00 | 14,920.00 | 187,300 |
| Dec 24, 2024 | 14,610.00 | 14,825.00 | 14,400.00 | 14,800.00 | 14,800.00 | 143,200 |
| Dec 23, 2024 | 13,965.00 | 14,825.00 | 13,885.00 | 14,650.00 | 14,650.00 | 360,700 |
| Dec 20, 2024 | 14,440.00 | 14,670.00 | 14,410.00 | 14,565.00 | 14,565.00 | 271,200 |
| Dec 19, 2024 | 14,400.00 | 14,800.00 | 14,390.00 | 14,635.00 | 14,635.00 | 139,800 |
| Dec 18, 2024 | 14,490.00 | 14,660.00 | 14,385.00 | 14,610.00 | 14,610.00 | 220,200 |
| Dec 17, 2024 | 14,500.00 | 14,500.00 | 14,350.00 | 14,435.00 | 14,435.00 | 138,300 |
| Dec 16, 2024 | 14,705.00 | 14,735.00 | 14,330.00 | 14,415.00 | 14,415.00 | 163,500 |
| Dec 13, 2024 | 14,700.00 | 14,875.00 | 14,650.00 | 14,810.00 | 14,810.00 | 157,900 |
| Dec 12, 2024 | 15,000.00 | 15,120.00 | 14,835.00 | 14,835.00 | 14,835.00 | 165,800 |
| Dec 11, 2024 | 14,710.00 | 14,940.00 | 14,705.00 | 14,835.00 | 14,835.00 | 127,000 |
| Dec 10, 2024 | 14,860.00 | 14,860.00 | 14,565.00 | 14,710.00 | 14,710.00 | 136,500 |
| Dec 9, 2024 | 14,845.00 | 14,915.00 | 14,780.00 | 14,800.00 | 14,800.00 | 136,700 |
| Dec 6, 2024 | 14,930.00 | 15,005.00 | 14,780.00 | 14,845.00 | 14,845.00 | 132,400 |
| Dec 5, 2024 | 14,950.00 | 15,020.00 | 14,810.00 | 14,950.00 | 14,950.00 | 135,200 |
| Dec 4, 2024 | 15,100.00 | 15,160.00 | 14,725.00 | 14,915.00 | 14,915.00 | 196,200 |
| Dec 3, 2024 | 15,250.00 | 15,300.00 | 15,020.00 | 15,020.00 | 15,020.00 | 170,500 |
| Dec 2, 2024 | 15,400.00 | 15,405.00 | 15,190.00 | 15,250.00 | 15,250.00 | 77,500 |
| Nov 29, 2024 | 15,375.00 | 15,435.00 | 15,200.00 | 15,320.00 | 15,320.00 | 92,300 |
| Nov 28, 2024 | 15,400.00 | 15,440.00 | 15,185.00 | 15,395.00 | 15,395.00 | 82,000 |
| Nov 27, 2024 | 15,265.00 | 15,530.00 | 15,225.00 | 15,360.00 | 15,360.00 | 128,500 |
| Nov 26, 2024 | 15,000.00 | 15,210.00 | 14,855.00 | 15,210.00 | 15,210.00 | 123,800 |
| Nov 25, 2024 | 15,145.00 | 15,370.00 | 15,035.00 | 15,140.00 | 15,140.00 | 484,800 |
| Nov 22, 2024 | 14,825.00 | 15,180.00 | 14,810.00 | 15,065.00 | 15,065.00 | 136,400 |
| Nov 21, 2024 | 15,140.00 | 15,295.00 | 14,660.00 | 14,720.00 | 14,720.00 | 129,400 |
| Nov 20, 2024 | 14,900.00 | 15,155.00 | 14,815.00 | 15,080.00 | 15,080.00 | 170,000 |
| Nov 19, 2024 | 14,850.00 | 14,995.00 | 14,730.00 | 14,760.00 | 14,760.00 | 145,700 |
| Nov 18, 2024 | 14,900.00 | 15,060.00 | 14,725.00 | 14,780.00 | 14,780.00 | 107,700 |
| Nov 15, 2024 | 15,075.00 | 15,150.00 | 14,900.00 | 14,900.00 | 14,900.00 | 215,500 |
| Nov 14, 2024 | 15,175.00 | 15,210.00 | 14,945.00 | 15,105.00 | 15,105.00 | 207,700 |
| Nov 13, 2024 | 15,745.00 | 15,805.00 | 15,165.00 | 15,175.00 | 15,175.00 | 155,000 |
| Nov 12, 2024 | 15,785.00 | 15,910.00 | 15,650.00 | 15,660.00 | 15,660.00 | 132,900 |
| Nov 11, 2024 | 15,600.00 | 15,895.00 | 15,550.00 | 15,785.00 | 15,785.00 | 113,100 |
| Nov 8, 2024 | 15,690.00 | 15,925.00 | 15,615.00 | 15,760.00 | 15,760.00 | 215,100 |
| Nov 7, 2024 | 14,915.00 | 15,450.00 | 14,835.00 | 15,390.00 | 15,390.00 | 183,400 |
| Nov 6, 2024 | 14,705.00 | 15,135.00 | 14,705.00 | 14,780.00 | 14,780.00 | 126,800 |
| Nov 5, 2024 | 14,665.00 | 14,690.00 | 14,275.00 | 14,690.00 | 14,690.00 | 186,000 |
| Nov 1, 2024 | 14,375.00 | 14,770.00 | 14,305.00 | 14,615.00 | 14,615.00 | 94,900 |
| Oct 31, 2024 | 14,745.00 | 14,775.00 | 14,615.00 | 14,685.00 | 14,685.00 | 143,200 |
| Oct 30, 2024 | 15,000.00 | 15,020.00 | 14,670.00 | 14,730.00 | 14,730.00 | 186,600 |
| Oct 29, 2024 | 14,820.00 | 14,840.00 | 14,625.00 | 14,770.00 | 14,770.00 | 95,300 |
| Oct 28, 2024 | 14,590.00 | 14,845.00 | 14,550.00 | 14,805.00 | 14,805.00 | 108,800 |
| Oct 25, 2024 | 14,645.00 | 14,740.00 | 14,455.00 | 14,550.00 | 14,550.00 | 126,700 |
| Oct 24, 2024 | 14,745.00 | 14,895.00 | 14,630.00 | 14,660.00 | 14,660.00 | 102,800 |
| Oct 23, 2024 | 15,040.00 | 15,075.00 | 14,840.00 | 14,915.00 | 14,915.00 | 64,500 |
| Oct 22, 2024 | 15,260.00 | 15,260.00 | 14,945.00 | 14,945.00 | 14,945.00 | 107,100 |
| Oct 21, 2024 | 15,095.00 | 15,285.00 | 14,930.00 | 15,260.00 | 15,260.00 | 99,500 |
| Oct 18, 2024 | 15,000.00 | 15,145.00 | 15,000.00 | 15,040.00 | 15,040.00 | 76,800 |
| Oct 17, 2024 | 15,240.00 | 15,270.00 | 14,840.00 | 14,985.00 | 14,985.00 | 113,000 |
| Oct 16, 2024 | 15,260.00 | 15,345.00 | 15,080.00 | 15,200.00 | 15,200.00 | 148,100 |
| Oct 15, 2024 | 15,345.00 | 15,440.00 | 15,185.00 | 15,265.00 | 15,265.00 | 183,000 |
| Oct 11, 2024 | 15,090.00 | 15,170.00 | 14,980.00 | 15,100.00 | 15,100.00 | 200,500 |
| Oct 10, 2024 | 15,275.00 | 15,350.00 | 15,060.00 | 15,095.00 | 15,095.00 | 142,200 |
| Oct 9, 2024 | 15,045.00 | 15,320.00 | 14,980.00 | 15,275.00 | 15,275.00 | 164,400 |
| Oct 8, 2024 | 14,715.00 | 15,050.00 | 14,700.00 | 14,960.00 | 14,960.00 | 191,800 |
| Oct 7, 2024 | 14,800.00 | 15,175.00 | 14,660.00 | 15,115.00 | 15,115.00 | 202,800 |
| Oct 4, 2024 | 14,470.00 | 14,680.00 | 14,465.00 | 14,550.00 | 14,550.00 | 130,400 |
| Oct 3, 2024 | 14,580.00 | 14,610.00 | 14,265.00 | 14,455.00 | 14,455.00 | 183,200 |
| Oct 2, 2024 | 14,635.00 | 14,730.00 | 14,220.00 | 14,290.00 | 14,290.00 | 217,300 |
| Oct 1, 2024 | 14,705.00 | 14,875.00 | 14,575.00 | 14,775.00 | 14,775.00 | 201,600 |
| Sep 30, 2024 | 14,500.00 | 14,800.00 | 14,405.00 | 14,745.00 | 14,745.00 | 273,300 |
| Sep 27, 2024 | 14,570.00 | 14,810.00 | 14,185.00 | 14,625.00 | 14,625.00 | 495,700 |
| Sep 26, 2024 | 14,275.00 | 15,190.00 | 14,240.00 | 15,190.00 | 15,190.00 | 504,400 |
| Sep 25, 2024 | 13,780.00 | 13,900.00 | 13,595.00 | 13,695.00 | 13,695.00 | 134,800 |
| Sep 24, 2024 | 13,705.00 | 13,920.00 | 13,655.00 | 13,805.00 | 13,805.00 | 197,600 |
| Sep 20, 2024 | 13,720.00 | 13,780.00 | 13,635.00 | 13,640.00 | 13,640.00 | 182,500 |
| Sep 19, 2024 | 13,690.00 | 13,780.00 | 13,605.00 | 13,705.00 | 13,705.00 | 151,900 |
| Sep 18, 2024 | 13,800.00 | 13,820.00 | 13,625.00 | 13,680.00 | 13,680.00 | 131,700 |
| Sep 17, 2024 | 13,805.00 | 13,930.00 | 13,610.00 | 13,895.00 | 13,895.00 | 164,800 |
| Sep 13, 2024 | 13,450.00 | 13,695.00 | 13,435.00 | 13,650.00 | 13,650.00 | 131,600 |
| Sep 12, 2024 | 13,595.00 | 13,780.00 | 13,430.00 | 13,625.00 | 13,625.00 | 174,500 |
| Sep 11, 2024 | 13,600.00 | 13,740.00 | 13,290.00 | 13,375.00 | 13,375.00 | 191,800 |
| Sep 10, 2024 | 13,140.00 | 13,555.00 | 13,120.00 | 13,435.00 | 13,435.00 | 130,300 |
| Sep 9, 2024 | 12,960.00 | 13,340.00 | 12,940.00 | 13,255.00 | 13,255.00 | 126,000 |
| Sep 6, 2024 | 13,505.00 | 13,605.00 | 13,095.00 | 13,200.00 | 13,200.00 | 213,700 |
| Sep 5, 2024 | 13,220.00 | 13,440.00 | 13,210.00 | 13,380.00 | 13,380.00 | 103,600 |
| Sep 4, 2024 | 13,000.00 | 13,380.00 | 12,955.00 | 13,340.00 | 13,340.00 | 166,100 |
| Sep 3, 2024 | 12,905.00 | 13,255.00 | 12,905.00 | 13,215.00 | 13,215.00 | 113,600 |
| Sep 2, 2024 | 13,135.00 | 13,160.00 | 12,910.00 | 12,975.00 | 12,975.00 | 107,100 |
| Aug 30, 2024 | 13,240.00 | 13,260.00 | 13,085.00 | 13,170.00 | 13,170.00 | 229,900 |
| Aug 29, 2024 | 13,060.00 | 13,180.00 | 13,010.00 | 13,095.00 | 13,095.00 | 110,200 |
| Aug 28, 2024 | 13,230.00 | 13,265.00 | 12,920.00 | 13,005.00 | 13,005.00 | 107,300 |
| Aug 27, 2024 | 13,200.00 | 13,210.00 | 13,065.00 | 13,155.00 | 13,155.00 | 102,500 |
| Aug 26, 2024 | 12,910.00 | 13,120.00 | 12,850.00 | 13,100.00 | 13,100.00 | 94,100 |
| Aug 23, 2024 | 12,920.00 | 13,040.00 | 12,875.00 | 12,995.00 | 12,995.00 | 97,500 |
| Aug 22, 2024 | 12,850.00 | 13,040.00 | 12,800.00 | 12,930.00 | 12,930.00 | 88,500 |
| Aug 21, 2024 | 12,650.00 | 12,830.00 | 12,500.00 | 12,745.00 | 12,745.00 | 92,500 |
| Aug 20, 2024 | 12,545.00 | 12,800.00 | 12,545.00 | 12,720.00 | 12,720.00 | 113,400 |
| Aug 19, 2024 | 12,695.00 | 12,770.00 | 12,530.00 | 12,560.00 | 12,560.00 | 118,700 |
| Aug 16, 2024 | 12,400.00 | 12,690.00 | 12,340.00 | 12,625.00 | 12,625.00 | 138,100 |
| Aug 15, 2024 | 12,650.00 | 12,670.00 | 12,435.00 | 12,500.00 | 12,500.00 | 90,900 |
| Aug 14, 2024 | 12,660.00 | 12,750.00 | 12,430.00 | 12,525.00 | 12,525.00 | 153,800 |
| Aug 13, 2024 | 12,195.00 | 12,610.00 | 12,190.00 | 12,600.00 | 12,600.00 | 155,900 |
| Aug 9, 2024 | 12,290.00 | 12,420.00 | 12,115.00 | 12,230.00 | 12,230.00 | 243,500 |
| Aug 8, 2024 | 11,810.00 | 12,370.00 | 11,780.00 | 12,255.00 | 12,255.00 | 156,100 |
| Aug 7, 2024 | 11,750.00 | 12,125.00 | 11,675.00 | 11,815.00 | 11,815.00 | 171,100 |
| Aug 6, 2024 | 11,700.00 | 11,870.00 | 11,490.00 | 11,855.00 | 11,855.00 | 271,300 |
| Aug 5, 2024 | 11,345.00 | 11,790.00 | 11,130.00 | 11,595.00 | 11,595.00 | 162,400 |
| Aug 2, 2024 | 11,745.00 | 11,885.00 | 11,645.00 | 11,700.00 | 11,700.00 | 198,500 |
| Aug 1, 2024 | 12,130.00 | 12,165.00 | 11,875.00 | 11,985.00 | 11,985.00 | 137,600 |
| Jul 31, 2024 | 11,950.00 | 12,245.00 | 11,930.00 | 12,230.00 | 12,230.00 | 107,300 |
| Jul 30, 2024 | 12,185.00 | 12,185.00 | 11,935.00 | 12,005.00 | 12,005.00 | 100,300 |
| Jul 29, 2024 | 11,825.00 | 12,205.00 | 11,800.00 | 12,180.00 | 12,180.00 | 116,500 |
| Jul 26, 2024 | 11,830.00 | 11,940.00 | 11,770.00 | 11,780.00 | 11,780.00 | 143,200 |
| Jul 25, 2024 | 12,140.00 | 12,200.00 | 11,820.00 | 11,915.00 | 11,915.00 | 190,300 |
| Jul 24, 2024 | 12,095.00 | 12,300.00 | 12,090.00 | 12,225.00 | 12,225.00 | 126,100 |
| Jul 23, 2024 | 12,110.00 | 12,250.00 | 12,080.00 | 12,100.00 | 12,100.00 | 119,200 |
| Jul 22, 2024 | 11,925.00 | 12,030.00 | 11,850.00 | 11,950.00 | 11,950.00 | 97,400 |
| Jul 19, 2024 | 11,910.00 | 12,075.00 | 11,815.00 | 12,075.00 | 12,075.00 | 112,700 |
| Jul 18, 2024 | 11,805.00 | 11,990.00 | 11,780.00 | 11,860.00 | 11,860.00 | 88,400 |
| Jul 17, 2024 | 11,895.00 | 11,920.00 | 11,690.00 | 11,900.00 | 11,900.00 | 98,500 |
| Jul 16, 2024 | 11,900.00 | 11,995.00 | 11,800.00 | 11,855.00 | 11,855.00 | 140,900 |
| Jul 12, 2024 | 11,605.00 | 11,800.00 | 11,595.00 | 11,700.00 | 11,700.00 | 145,900 |
| Jul 11, 2024 | 11,680.00 | 11,720.00 | 11,555.00 | 11,630.00 | 11,630.00 | 163,300 |
| Jul 10, 2024 | 11,560.00 | 11,635.00 | 11,495.00 | 11,635.00 | 11,635.00 | 137,600 |
| Jul 9, 2024 | 11,635.00 | 11,680.00 | 11,460.00 | 11,660.00 | 11,660.00 | 150,700 |
| Jul 8, 2024 | 11,630.00 | 11,740.00 | 11,600.00 | 11,670.00 | 11,670.00 | 128,700 |
| Jul 5, 2024 | 11,550.00 | 11,665.00 | 11,515.00 | 11,640.00 | 11,640.00 | 128,700 |
| Jul 4, 2024 | 11,630.00 | 11,630.00 | 11,455.00 | 11,515.00 | 11,515.00 | 151,500 |
| Jul 3, 2024 | 11,280.00 | 11,580.00 | 11,270.00 | 11,525.00 | 11,525.00 | 218,400 |
| Jul 2, 2024 | 11,070.00 | 11,420.00 | 11,065.00 | 11,400.00 | 11,400.00 | 289,600 |
| Jul 1, 2024 | 11,130.00 | 11,190.00 | 11,045.00 | 11,070.00 | 11,070.00 | 146,700 |
| Jun 28, 2024 | 11,120.00 | 11,170.00 | 10,965.00 | 11,100.00 | 11,100.00 | 264,000 |
| Jun 27, 2024 | 11,230.00 | 11,350.00 | 11,025.00 | 11,070.00 | 11,070.00 | 258,300 |
| Jun 26, 2024 | 11,455.00 | 11,555.00 | 10,920.00 | 11,230.00 | 11,230.00 | 610,900 |
| Jun 25, 2024 | 11,750.00 | 11,865.00 | 11,640.00 | 11,755.00 | 11,755.00 | 182,000 |
| Jun 24, 2024 | 11,750.00 | 11,870.00 | 11,580.00 | 11,755.00 | 11,755.00 | 131,300 |
| Jun 21, 2024 | 11,705.00 | 11,825.00 | 11,670.00 | 11,780.00 | 11,780.00 | 188,300 |
| Jun 20, 2024 | 11,740.00 | 11,820.00 | 11,665.00 | 11,745.00 | 11,745.00 | 72,900 |
| Jun 19, 2024 | 11,730.00 | 11,800.00 | 11,640.00 | 11,765.00 | 11,765.00 | 97,200 |
| Jun 18, 2024 | 11,810.00 | 11,810.00 | 11,685.00 | 11,740.00 | 11,740.00 | 82,700 |
| Jun 17, 2024 | 11,790.00 | 11,790.00 | 11,525.00 | 11,750.00 | 11,750.00 | 98,100 |
| Jun 14, 2024 | 11,735.00 | 11,850.00 | 11,670.00 | 11,810.00 | 11,810.00 | 143,400 |
| Jun 13, 2024 | 11,710.00 | 11,835.00 | 11,665.00 | 11,735.00 | 11,735.00 | 197,900 |
| Jun 12, 2024 | 11,395.00 | 11,665.00 | 11,340.00 | 11,570.00 | 11,570.00 | 162,200 |
| Jun 11, 2024 | 11,470.00 | 11,530.00 | 11,325.00 | 11,400.00 | 11,400.00 | 115,600 |
| Jun 10, 2024 | 11,260.00 | 11,480.00 | 11,260.00 | 11,405.00 | 11,405.00 | 61,100 |
| Jun 7, 2024 | 11,420.00 | 11,640.00 | 11,270.00 | 11,420.00 | 11,420.00 | 139,300 |
| Jun 6, 2024 | 11,380.00 | 11,540.00 | 11,360.00 | 11,420.00 | 11,420.00 | 93,200 |
| Jun 5, 2024 | 11,230.00 | 11,515.00 | 11,195.00 | 11,355.00 | 11,355.00 | 149,400 |
| Jun 4, 2024 | 11,150.00 | 11,380.00 | 11,110.00 | 11,345.00 | 11,345.00 | 196,700 |
| Jun 3, 2024 | 11,240.00 | 11,340.00 | 11,125.00 | 11,285.00 | 11,285.00 | 186,400 |
| May 31, 2024 | 11,630.00 | 11,735.00 | 11,120.00 | 11,130.00 | 11,130.00 | 552,000 |
| May 30, 2024 | 174 Dividend | |||||
| May 30, 2024 | 11,825.00 | 11,860.00 | 11,685.00 | 11,755.00 | 11,755.00 | 146,000 |
| May 29, 2024 | 11,980.00 | 12,095.00 | 11,935.00 | 11,945.00 | 11,771.00 | 327,500 |
| May 28, 2024 | 11,970.00 | 12,075.00 | 11,940.00 | 12,070.00 | 11,894.18 | 101,500 |
| May 27, 2024 | 12,075.00 | 12,195.00 | 12,015.00 | 12,035.00 | 11,859.69 | 53,100 |
| May 24, 2024 | 11,980.00 | 12,185.00 | 11,960.00 | 12,120.00 | 11,943.45 | 94,100 |
| May 23, 2024 | 12,175.00 | 12,185.00 | 11,960.00 | 12,105.00 | 11,928.67 | 81,200 |
| May 22, 2024 | 12,220.00 | 12,245.00 | 12,105.00 | 12,175.00 | 11,997.65 | 82,000 |
| May 21, 2024 | 12,250.00 | 12,320.00 | 12,180.00 | 12,245.00 | 12,066.63 | 85,100 |
| May 20, 2024 | 12,200.00 | 12,300.00 | 12,110.00 | 12,250.00 | 12,071.56 | 107,700 |
| May 17, 2024 | 12,300.00 | 12,340.00 | 12,220.00 | 12,270.00 | 12,091.27 | 91,800 |
| May 16, 2024 | 11,980.00 | 12,350.00 | 11,980.00 | 12,345.00 | 12,165.17 | 105,600 |
| May 15, 2024 | 12,110.00 | 12,240.00 | 11,860.00 | 11,970.00 | 11,795.64 | 124,200 |
Related Tickers
DAI.AX Decidr AI Industries Ltd
0.4000
-2.44%
4493.T Cyber Security Cloud, Inc.
1,730.00
+2.18%
FNX.L Fonix Plc
236.00
+1.07%
LHSW Lianhe Sowell International Group Ltd
3.0950
+0.16%
GCT GigaCloud Technology Inc.
18.75
+5.87%
FTNT Fortinet, Inc.
103.23
-1.73%
MSFT Microsoft Corporation
452.94
+0.85%