Tokyo - Delayed Quote JPY
Showa System Engineering Corporation (4752.T)
1,400.00
-1.00
(-0.07%)
At close: June 6 at 12:35:03 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1,402.00 | 1,411.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,500 |
| Jun 5, 2025 | 1,405.00 | 1,405.00 | 1,394.00 | 1,401.00 | 1,401.00 | 500 |
| Jun 4, 2025 | 1,397.00 | 1,405.00 | 1,384.00 | 1,405.00 | 1,405.00 | 800 |
| Jun 3, 2025 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 100 |
| Jun 2, 2025 | 1,396.00 | 1,404.00 | 1,391.00 | 1,395.00 | 1,395.00 | 900 |
| May 30, 2025 | 1,403.00 | 1,403.00 | 1,396.00 | 1,396.00 | 1,396.00 | 500 |
| May 29, 2025 | 1,397.00 | 1,404.00 | 1,392.00 | 1,403.00 | 1,403.00 | 800 |
| May 28, 2025 | 1,394.00 | 1,404.00 | 1,391.00 | 1,404.00 | 1,404.00 | 1,800 |
| May 27, 2025 | 1,387.00 | 1,407.00 | 1,387.00 | 1,407.00 | 1,407.00 | 1,100 |
| May 26, 2025 | 1,412.00 | 1,412.00 | 1,395.00 | 1,395.00 | 1,395.00 | 2,100 |
| May 23, 2025 | 1,403.00 | 1,403.00 | 1,393.00 | 1,399.00 | 1,399.00 | 600 |
| May 22, 2025 | 1,389.00 | 1,410.00 | 1,375.00 | 1,410.00 | 1,410.00 | 1,400 |
| May 21, 2025 | 1,386.00 | 1,386.00 | 1,363.00 | 1,385.00 | 1,385.00 | 1,400 |
| May 20, 2025 | 1,388.00 | 1,390.00 | 1,382.00 | 1,384.00 | 1,384.00 | 1,500 |
| May 19, 2025 | 1,397.00 | 1,397.00 | 1,371.00 | 1,394.00 | 1,394.00 | 900 |
| May 16, 2025 | 1,400.00 | 1,400.00 | 1,386.00 | 1,397.00 | 1,397.00 | 800 |
| May 15, 2025 | 1,389.00 | 1,421.00 | 1,387.00 | 1,418.00 | 1,418.00 | 1,400 |
| May 14, 2025 | 1,420.00 | 1,420.00 | 1,384.00 | 1,385.00 | 1,385.00 | 5,000 |
| May 13, 2025 | 1,411.00 | 1,414.00 | 1,382.00 | 1,390.00 | 1,390.00 | 4,700 |
| May 12, 2025 | 1,416.00 | 1,416.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,500 |
| May 9, 2025 | 1,398.00 | 1,419.00 | 1,382.00 | 1,419.00 | 1,419.00 | 1,000 |
| May 8, 2025 | 1,378.00 | 1,398.00 | 1,344.00 | 1,398.00 | 1,398.00 | 2,400 |
| May 7, 2025 | 1,376.00 | 1,378.00 | 1,376.00 | 1,378.00 | 1,378.00 | 500 |
| May 2, 2025 | 1,356.00 | 1,377.00 | 1,356.00 | 1,357.00 | 1,357.00 | 1,500 |
| May 1, 2025 | 1,410.00 | 1,444.00 | 1,339.00 | 1,356.00 | 1,356.00 | 15,000 |
| Apr 30, 2025 | 1,414.00 | 1,414.00 | 1,380.00 | 1,380.00 | 1,380.00 | 700 |
| Apr 28, 2025 | 1,404.00 | 1,404.00 | 1,356.00 | 1,403.00 | 1,403.00 | 1,200 |
| Apr 25, 2025 | 1,410.00 | 1,410.00 | 1,378.00 | 1,404.00 | 1,404.00 | 1,000 |
| Apr 24, 2025 | 1,407.00 | 1,407.00 | 1,380.00 | 1,380.00 | 1,380.00 | 200 |
| Apr 23, 2025 | 1,397.00 | 1,397.00 | 1,390.00 | 1,390.00 | 1,390.00 | 200 |
| Apr 22, 2025 | 1,410.00 | 1,410.00 | 1,397.00 | 1,397.00 | 1,397.00 | 800 |
| Apr 21, 2025 | 1,400.00 | 1,465.00 | 1,380.00 | 1,380.00 | 1,380.00 | 8,100 |
| Apr 18, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
| Apr 17, 2025 | 1,398.00 | 1,398.00 | 1,370.00 | 1,370.00 | 1,370.00 | 200 |
| Apr 16, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
| Apr 15, 2025 | 1,390.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,100 |
| Apr 14, 2025 | 1,370.00 | 1,389.00 | 1,367.00 | 1,388.00 | 1,388.00 | 1,100 |
| Apr 11, 2025 | 1,340.00 | 1,340.00 | 1,310.00 | 1,340.00 | 1,340.00 | 1,700 |
| Apr 10, 2025 | 1,360.00 | 1,360.00 | 1,290.00 | 1,340.00 | 1,340.00 | 2,900 |
| Apr 9, 2025 | 1,350.00 | 1,350.00 | 1,317.00 | 1,320.00 | 1,320.00 | 1,300 |
| Apr 8, 2025 | 1,386.00 | 1,386.00 | 1,331.00 | 1,358.00 | 1,358.00 | 3,400 |
| Apr 7, 2025 | 1,300.00 | 1,326.00 | 1,240.00 | 1,266.00 | 1,266.00 | 15,900 |
| Apr 4, 2025 | 1,358.00 | 1,358.00 | 1,325.00 | 1,327.00 | 1,327.00 | 5,000 |
| Apr 3, 2025 | 1,355.00 | 1,388.00 | 1,355.00 | 1,388.00 | 1,388.00 | 2,200 |
| Apr 2, 2025 | 1,387.00 | 1,387.00 | 1,381.00 | 1,385.00 | 1,385.00 | 600 |
| Apr 1, 2025 | 1,383.00 | 1,383.00 | 1,377.00 | 1,381.00 | 1,381.00 | 1,600 |
| Mar 31, 2025 | 1,360.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,375.00 | 4,000 |
| Mar 28, 2025 | 55 Dividend | |||||
| Mar 28, 2025 | 1,386.00 | 1,397.00 | 1,375.00 | 1,375.00 | 1,375.00 | 2,000 |
| Mar 27, 2025 | 1,413.00 | 1,413.00 | 1,396.00 | 1,406.00 | 1,351.00 | 4,500 |
| Mar 26, 2025 | 1,416.00 | 1,421.00 | 1,410.00 | 1,414.00 | 1,358.69 | 2,400 |
| Mar 25, 2025 | 1,424.00 | 1,424.00 | 1,406.00 | 1,416.00 | 1,360.61 | 1,500 |
| Mar 24, 2025 | 1,401.00 | 1,424.00 | 1,401.00 | 1,424.00 | 1,368.30 | 2,400 |
| Mar 21, 2025 | 1,419.00 | 1,420.00 | 1,409.00 | 1,411.00 | 1,355.80 | 2,400 |
| Mar 19, 2025 | 1,425.00 | 1,425.00 | 1,419.00 | 1,419.00 | 1,363.49 | 300 |
| Mar 18, 2025 | 1,415.00 | 1,425.00 | 1,415.00 | 1,425.00 | 1,369.26 | 200 |
| Mar 17, 2025 | 1,428.00 | 1,429.00 | 1,407.00 | 1,411.00 | 1,355.80 | 1,200 |
| Mar 14, 2025 | 1,408.00 | 1,428.00 | 1,408.00 | 1,428.00 | 1,372.14 | 200 |
| Mar 13, 2025 | 1,423.00 | 1,435.00 | 1,423.00 | 1,429.00 | 1,373.10 | 400 |
| Mar 12, 2025 | 1,430.00 | 1,431.00 | 1,407.00 | 1,423.00 | 1,367.33 | 700 |
| Mar 11, 2025 | 1,438.00 | 1,438.00 | 1,406.00 | 1,430.00 | 1,374.06 | 400 |
| Mar 10, 2025 | 1,447.00 | 1,447.00 | 1,438.00 | 1,438.00 | 1,381.75 | 900 |
| Mar 7, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,383.67 | 1,000 |
| Mar 6, 2025 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,368.30 | 200 |
| Mar 5, 2025 | 1,438.00 | 1,438.00 | 1,416.00 | 1,424.00 | 1,368.30 | 1,100 |
| Mar 4, 2025 | 1,423.00 | 1,424.00 | 1,423.00 | 1,423.00 | 1,367.33 | 800 |
| Mar 3, 2025 | 1,449.00 | 1,449.00 | 1,423.00 | 1,423.00 | 1,367.33 | 1,600 |
| Feb 28, 2025 | 1,405.00 | 1,420.00 | 1,394.00 | 1,410.00 | 1,354.84 | 2,000 |
| Feb 27, 2025 | 1,396.00 | 1,410.00 | 1,386.00 | 1,405.00 | 1,350.04 | 1,400 |
| Feb 26, 2025 | 1,397.00 | 1,400.00 | 1,393.00 | 1,396.00 | 1,341.39 | 900 |
| Feb 25, 2025 | 1,395.00 | 1,397.00 | 1,380.00 | 1,393.00 | 1,338.51 | 2,900 |
| Feb 21, 2025 | 1,402.00 | 1,404.00 | 1,386.00 | 1,400.00 | 1,345.23 | 1,600 |
| Feb 20, 2025 | 1,406.00 | 1,406.00 | 1,404.00 | 1,404.00 | 1,349.08 | 200 |
| Feb 19, 2025 | 1,393.00 | 1,398.00 | 1,390.00 | 1,398.00 | 1,343.31 | 2,100 |
| Feb 18, 2025 | 1,404.00 | 1,405.00 | 1,391.00 | 1,399.00 | 1,344.27 | 4,000 |
| Feb 17, 2025 | 1,427.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,359.65 | 2,900 |
| Feb 14, 2025 | 1,405.00 | 1,419.00 | 1,405.00 | 1,418.00 | 1,362.53 | 2,400 |
| Feb 13, 2025 | 1,426.00 | 1,429.00 | 1,410.00 | 1,429.00 | 1,373.10 | 2,000 |
| Feb 12, 2025 | 1,430.00 | 1,430.00 | 1,415.00 | 1,426.00 | 1,370.22 | 5,200 |
| Feb 10, 2025 | 1,427.00 | 1,448.00 | 1,427.00 | 1,448.00 | 1,391.36 | 500 |
| Feb 7, 2025 | 1,430.00 | 1,440.00 | 1,427.00 | 1,427.00 | 1,371.18 | 1,700 |
| Feb 6, 2025 | 1,440.00 | 1,450.00 | 1,440.00 | 1,449.00 | 1,392.32 | 2,000 |
| Feb 5, 2025 | 1,449.00 | 1,449.00 | 1,430.00 | 1,449.00 | 1,392.32 | 3,100 |
| Feb 4, 2025 | 1,459.00 | 1,459.00 | 1,441.00 | 1,441.00 | 1,384.63 | 1,900 |
| Feb 3, 2025 | 1,480.00 | 1,480.00 | 1,431.00 | 1,474.00 | 1,416.34 | 7,400 |
| Jan 31, 2025 | 1,463.00 | 1,473.00 | 1,445.00 | 1,472.00 | 1,414.42 | 2,300 |
| Jan 30, 2025 | 1,451.00 | 1,466.00 | 1,451.00 | 1,463.00 | 1,405.77 | 2,000 |
| Jan 29, 2025 | 1,464.00 | 1,469.00 | 1,440.00 | 1,450.00 | 1,393.28 | 2,400 |
| Jan 28, 2025 | 1,453.00 | 1,464.00 | 1,450.00 | 1,463.00 | 1,405.77 | 1,800 |
| Jan 27, 2025 | 1,478.00 | 1,478.00 | 1,453.00 | 1,453.00 | 1,396.16 | 4,300 |
| Jan 24, 2025 | 1,479.00 | 1,479.00 | 1,455.00 | 1,460.00 | 1,402.89 | 3,200 |
| Jan 23, 2025 | 1,472.00 | 1,475.00 | 1,457.00 | 1,471.00 | 1,413.46 | 2,800 |
| Jan 22, 2025 | 1,481.00 | 1,481.00 | 1,445.00 | 1,464.00 | 1,406.73 | 4,300 |
| Jan 21, 2025 | 1,478.00 | 1,478.00 | 1,453.00 | 1,456.00 | 1,399.04 | 4,200 |
| Jan 20, 2025 | 1,490.00 | 1,490.00 | 1,451.00 | 1,451.00 | 1,394.24 | 12,000 |
| Jan 17, 2025 | 1,400.00 | 1,446.00 | 1,386.00 | 1,446.00 | 1,389.44 | 7,200 |
| Jan 16, 2025 | 1,478.00 | 1,478.00 | 1,401.00 | 1,403.00 | 1,348.12 | 7,800 |
| Jan 15, 2025 | 1,484.00 | 1,484.00 | 1,450.00 | 1,470.00 | 1,412.50 | 3,400 |
| Jan 14, 2025 | 1,484.00 | 1,484.00 | 1,425.00 | 1,480.00 | 1,422.11 | 10,500 |
| Jan 10, 2025 | 1,450.00 | 1,454.00 | 1,443.00 | 1,454.00 | 1,397.12 | 4,900 |
| Jan 9, 2025 | 1,450.00 | 1,450.00 | 1,433.00 | 1,447.00 | 1,390.40 | 4,600 |
| Jan 8, 2025 | 1,449.00 | 1,450.00 | 1,436.00 | 1,449.00 | 1,392.32 | 6,900 |
| Jan 7, 2025 | 1,449.00 | 1,450.00 | 1,415.00 | 1,450.00 | 1,393.28 | 22,100 |
| Jan 6, 2025 | 1,436.00 | 1,436.00 | 1,370.00 | 1,415.00 | 1,359.65 | 33,900 |
| Dec 30, 2024 | 1,327.00 | 1,327.00 | 1,306.00 | 1,316.00 | 1,264.52 | 1,900 |
| Dec 27, 2024 | 1,318.00 | 1,318.00 | 1,300.00 | 1,310.00 | 1,258.76 | 2,900 |
| Dec 26, 2024 | 1,294.00 | 1,305.00 | 1,285.00 | 1,304.00 | 1,252.99 | 4,600 |
| Dec 25, 2024 | 1,299.00 | 1,299.00 | 1,271.00 | 1,285.00 | 1,234.73 | 1,600 |
| Dec 24, 2024 | 1,282.00 | 1,296.00 | 1,278.00 | 1,295.00 | 1,244.34 | 4,600 |
| Dec 23, 2024 | 1,300.00 | 1,300.00 | 1,271.00 | 1,287.00 | 1,236.66 | 2,600 |
| Dec 20, 2024 | 1,295.00 | 1,296.00 | 1,268.00 | 1,269.00 | 1,219.36 | 3,000 |
| Dec 19, 2024 | 1,289.00 | 1,289.00 | 1,268.00 | 1,287.00 | 1,236.66 | 1,800 |
| Dec 18, 2024 | 1,280.00 | 1,291.00 | 1,263.00 | 1,291.00 | 1,240.50 | 1,000 |
| Dec 17, 2024 | 1,274.00 | 1,274.00 | 1,272.00 | 1,272.00 | 1,222.24 | 900 |
| Dec 16, 2024 | 1,294.00 | 1,294.00 | 1,261.00 | 1,263.00 | 1,213.59 | 2,500 |
| Dec 13, 2024 | 1,277.00 | 1,279.00 | 1,270.00 | 1,279.00 | 1,228.97 | 1,800 |
| Dec 12, 2024 | 1,264.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,210.71 | 2,500 |
| Dec 11, 2024 | 1,270.00 | 1,290.00 | 1,264.00 | 1,264.00 | 1,214.55 | 4,900 |
| Dec 10, 2024 | 1,263.00 | 1,265.00 | 1,258.00 | 1,263.00 | 1,213.59 | 1,100 |
| Dec 9, 2024 | 1,257.00 | 1,258.00 | 1,257.00 | 1,258.00 | 1,208.79 | 900 |
| Dec 6, 2024 | 1,255.00 | 1,255.00 | 1,244.00 | 1,244.00 | 1,195.34 | 1,000 |
| Dec 5, 2024 | 1,259.00 | 1,259.00 | 1,242.00 | 1,255.00 | 1,205.91 | 4,000 |
| Dec 4, 2024 | 1,258.00 | 1,258.00 | 1,248.00 | 1,248.00 | 1,199.18 | 700 |
| Dec 3, 2024 | 1,249.00 | 1,259.00 | 1,246.00 | 1,256.00 | 1,206.87 | 900 |
| Dec 2, 2024 | 1,251.00 | 1,262.00 | 1,251.00 | 1,261.00 | 1,211.67 | 700 |
| Nov 29, 2024 | 1,240.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,196.30 | 4,300 |
| Nov 28, 2024 | 1,241.00 | 1,251.00 | 1,241.00 | 1,241.00 | 1,192.45 | 1,500 |
| Nov 27, 2024 | 1,257.00 | 1,257.00 | 1,241.00 | 1,246.00 | 1,197.26 | 1,400 |
| Nov 26, 2024 | 1,252.00 | 1,255.00 | 1,241.00 | 1,241.00 | 1,192.45 | 2,600 |
| Nov 25, 2024 | 1,250.00 | 1,250.00 | 1,244.00 | 1,245.00 | 1,196.30 | 3,700 |
| Nov 22, 2024 | 1,236.00 | 1,257.00 | 1,236.00 | 1,250.00 | 1,201.10 | 500 |
| Nov 21, 2024 | 1,255.00 | 1,255.00 | 1,236.00 | 1,253.00 | 1,203.99 | 2,000 |
| Nov 20, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,201.10 | 200 |
| Nov 19, 2024 | 1,248.00 | 1,249.00 | 1,244.00 | 1,249.00 | 1,200.14 | 1,100 |
| Nov 18, 2024 | 1,244.00 | 1,258.00 | 1,244.00 | 1,256.00 | 1,206.87 | 1,100 |
| Nov 15, 2024 | 1,264.00 | 1,264.00 | 1,247.00 | 1,259.00 | 1,209.75 | 4,300 |
| Nov 14, 2024 | 1,250.00 | 1,263.00 | 1,248.00 | 1,263.00 | 1,213.59 | 800 |
| Nov 13, 2024 | 1,260.00 | 1,263.00 | 1,246.00 | 1,250.00 | 1,201.10 | 1,400 |
| Nov 12, 2024 | 1,260.00 | 1,261.00 | 1,246.00 | 1,259.00 | 1,209.75 | 500 |
| Nov 11, 2024 | 1,245.00 | 1,268.00 | 1,245.00 | 1,259.00 | 1,209.75 | 900 |
| Nov 8, 2024 | 1,249.00 | 1,250.00 | 1,241.00 | 1,241.00 | 1,192.45 | 1,000 |
| Nov 7, 2024 | 1,269.00 | 1,269.00 | 1,245.00 | 1,245.00 | 1,196.30 | 1,000 |
| Nov 6, 2024 | 1,246.00 | 1,267.00 | 1,235.00 | 1,265.00 | 1,215.52 | 2,000 |
| Nov 5, 2024 | 1,267.00 | 1,267.00 | 1,231.00 | 1,246.00 | 1,197.26 | 2,200 |
| Nov 1, 2024 | 1,262.00 | 1,262.00 | 1,250.00 | 1,250.00 | 1,201.10 | 1,200 |
| Oct 31, 2024 | 1,252.00 | 1,266.00 | 1,252.00 | 1,254.00 | 1,204.95 | 300 |
| Oct 30, 2024 | 1,267.00 | 1,267.00 | 1,252.00 | 1,252.00 | 1,203.02 | 1,200 |
| Oct 29, 2024 | 1,256.00 | 1,256.00 | 1,251.00 | 1,252.00 | 1,203.02 | 1,400 |
| Oct 28, 2024 | 1,267.00 | 1,267.00 | 1,256.00 | 1,256.00 | 1,206.87 | 700 |
| Oct 25, 2024 | 1,267.00 | 1,267.00 | 1,252.00 | 1,252.00 | 1,203.02 | 600 |
| Oct 24, 2024 | 1,268.00 | 1,268.00 | 1,258.00 | 1,258.00 | 1,208.79 | 1,000 |
| Oct 23, 2024 | 1,283.00 | 1,283.00 | 1,268.00 | 1,268.00 | 1,218.40 | 900 |
| Oct 22, 2024 | 1,282.00 | 1,287.00 | 1,275.00 | 1,287.00 | 1,236.66 | 400 |
| Oct 21, 2024 | 1,290.00 | 1,290.00 | 1,270.00 | 1,277.00 | 1,227.05 | 1,700 |
| Oct 18, 2024 | 1,272.00 | 1,287.00 | 1,272.00 | 1,287.00 | 1,236.66 | 300 |
| Oct 17, 2024 | 1,291.00 | 1,291.00 | 1,276.00 | 1,287.00 | 1,236.66 | 500 |
| Oct 16, 2024 | 1,291.00 | 1,292.00 | 1,272.00 | 1,292.00 | 1,241.46 | 1,000 |
| Oct 15, 2024 | 1,297.00 | 1,297.00 | 1,276.00 | 1,291.00 | 1,240.50 | 1,300 |
| Oct 11, 2024 | 1,270.00 | 1,270.00 | 1,262.00 | 1,270.00 | 1,220.32 | 500 |
| Oct 10, 2024 | 1,270.00 | 1,278.00 | 1,270.00 | 1,271.00 | 1,221.28 | 600 |
| Oct 9, 2024 | 1,270.00 | 1,272.00 | 1,270.00 | 1,270.00 | 1,220.32 | 700 |
| Oct 8, 2024 | 1,262.00 | 1,271.00 | 1,262.00 | 1,271.00 | 1,221.28 | 1,000 |
| Oct 7, 2024 | 1,278.00 | 1,278.00 | 1,261.00 | 1,261.00 | 1,211.67 | 400 |
| Oct 4, 2024 | 1,262.00 | 1,264.00 | 1,260.00 | 1,260.00 | 1,210.71 | 1,100 |
| Oct 3, 2024 | 1,266.00 | 1,284.00 | 1,262.00 | 1,262.00 | 1,212.63 | 1,600 |
| Oct 2, 2024 | 1,256.00 | 1,287.00 | 1,256.00 | 1,259.00 | 1,209.75 | 1,000 |
| Oct 1, 2024 | 1,278.00 | 1,279.00 | 1,266.00 | 1,279.00 | 1,228.97 | 500 |
| Sep 30, 2024 | 1,261.00 | 1,278.00 | 1,258.00 | 1,278.00 | 1,228.01 | 1,000 |
| Sep 27, 2024 | 1,264.00 | 1,314.00 | 1,261.00 | 1,284.00 | 1,233.77 | 2,900 |
| Sep 26, 2024 | 1,264.00 | 1,281.00 | 1,264.00 | 1,274.00 | 1,224.16 | 2,400 |
| Sep 25, 2024 | 1,270.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,225.12 | 2,700 |
| Sep 24, 2024 | 1,273.00 | 1,275.00 | 1,273.00 | 1,273.00 | 1,223.20 | 5,200 |
| Sep 20, 2024 | 1,277.00 | 1,282.00 | 1,272.00 | 1,274.00 | 1,224.16 | 2,200 |
| Sep 19, 2024 | 1,308.00 | 1,308.00 | 1,276.00 | 1,277.00 | 1,227.05 | 1,000 |
| Sep 18, 2024 | 1,309.00 | 1,309.00 | 1,279.00 | 1,279.00 | 1,228.97 | 1,300 |
| Sep 17, 2024 | 1,310.00 | 1,310.00 | 1,277.00 | 1,302.00 | 1,251.07 | 1,500 |
| Sep 13, 2024 | 1,312.00 | 1,312.00 | 1,291.00 | 1,305.00 | 1,253.95 | 1,200 |
| Sep 12, 2024 | 1,295.00 | 1,316.00 | 1,295.00 | 1,312.00 | 1,260.68 | 3,400 |
| Sep 11, 2024 | 1,278.00 | 1,292.00 | 1,268.00 | 1,292.00 | 1,241.46 | 2,600 |
| Sep 10, 2024 | 1,297.00 | 1,297.00 | 1,269.00 | 1,278.00 | 1,228.01 | 4,700 |
| Sep 9, 2024 | 1,265.00 | 1,320.00 | 1,265.00 | 1,267.00 | 1,217.44 | 10,400 |
| Sep 6, 2024 | 1,271.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,215.52 | 2,600 |
| Sep 5, 2024 | 1,284.00 | 1,284.00 | 1,241.00 | 1,241.00 | 1,192.45 | 500 |
| Sep 4, 2024 | 1,272.00 | 1,286.00 | 1,201.00 | 1,268.00 | 1,218.40 | 7,600 |
| Sep 3, 2024 | 1,284.00 | 1,287.00 | 1,272.00 | 1,272.00 | 1,222.24 | 800 |
| Sep 2, 2024 | 1,298.00 | 1,298.00 | 1,272.00 | 1,272.00 | 1,222.24 | 1,500 |
| Aug 30, 2024 | 1,270.00 | 1,290.00 | 1,270.00 | 1,271.00 | 1,221.28 | 1,200 |
| Aug 29, 2024 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,219.36 | - |
| Aug 28, 2024 | 1,270.00 | 1,270.00 | 1,262.00 | 1,269.00 | 1,219.36 | 600 |
| Aug 27, 2024 | 1,260.00 | 1,299.00 | 1,260.00 | 1,270.00 | 1,220.32 | 5,600 |
| Aug 26, 2024 | 1,270.00 | 1,270.00 | 1,253.00 | 1,260.00 | 1,210.71 | 1,200 |
| Aug 23, 2024 | 1,259.00 | 1,274.00 | 1,240.00 | 1,270.00 | 1,220.32 | 3,800 |
| Aug 22, 2024 | 1,256.00 | 1,257.00 | 1,256.00 | 1,256.00 | 1,206.87 | 1,000 |
| Aug 21, 2024 | 1,250.00 | 1,254.00 | 1,241.00 | 1,254.00 | 1,204.95 | 1,300 |
| Aug 20, 2024 | 1,261.00 | 1,261.00 | 1,227.00 | 1,250.00 | 1,201.10 | 13,800 |
| Aug 19, 2024 | 1,293.00 | 1,293.00 | 1,251.00 | 1,260.00 | 1,210.71 | 1,900 |
| Aug 16, 2024 | 1,273.00 | 1,277.00 | 1,250.00 | 1,277.00 | 1,227.05 | 9,800 |
| Aug 15, 2024 | 1,286.00 | 1,286.00 | 1,230.00 | 1,265.00 | 1,215.52 | 9,500 |
| Aug 14, 2024 | 1,277.00 | 1,277.00 | 1,230.00 | 1,258.00 | 1,208.79 | 7,500 |
| Aug 13, 2024 | 1,294.00 | 1,294.00 | 1,191.00 | 1,247.00 | 1,198.22 | 14,500 |
| Aug 9, 2024 | 1,310.00 | 1,310.00 | 1,270.00 | 1,282.00 | 1,231.85 | 4,100 |
| Aug 8, 2024 | 1,278.00 | 1,316.00 | 1,278.00 | 1,316.00 | 1,264.52 | 7,800 |
| Aug 7, 2024 | 1,269.00 | 1,279.00 | 1,221.00 | 1,279.00 | 1,228.97 | 24,600 |
| Aug 6, 2024 | 1,279.00 | 1,279.00 | 1,171.00 | 1,193.00 | 1,146.33 | 12,500 |
| Aug 5, 2024 | 1,316.00 | 1,316.00 | 1,104.00 | 1,104.00 | 1,060.81 | 19,800 |
| Aug 2, 2024 | 1,397.00 | 1,397.00 | 1,357.00 | 1,376.00 | 1,322.17 | 7,800 |
| Aug 1, 2024 | 1,398.00 | 1,417.00 | 1,398.00 | 1,403.00 | 1,348.12 | 1,900 |
| Jul 31, 2024 | 1,405.00 | 1,424.00 | 1,404.00 | 1,419.00 | 1,363.49 | 1,700 |
| Jul 30, 2024 | 1,425.00 | 1,425.00 | 1,390.00 | 1,422.00 | 1,366.37 | 1,400 |
| Jul 29, 2024 | 1,395.00 | 1,398.00 | 1,378.00 | 1,396.00 | 1,341.39 | 900 |
| Jul 26, 2024 | 1,418.00 | 1,419.00 | 1,361.00 | 1,375.00 | 1,321.21 | 8,200 |
| Jul 25, 2024 | 1,411.00 | 1,411.00 | 1,400.00 | 1,405.00 | 1,350.04 | 2,700 |
| Jul 24, 2024 | 1,409.00 | 1,420.00 | 1,409.00 | 1,420.00 | 1,364.45 | 600 |
| Jul 23, 2024 | 1,407.00 | 1,407.00 | 1,401.00 | 1,403.00 | 1,348.12 | 700 |
| Jul 22, 2024 | 1,442.00 | 1,442.00 | 1,386.00 | 1,409.00 | 1,353.88 | 13,800 |
| Jul 19, 2024 | 1,402.00 | 1,430.00 | 1,402.00 | 1,422.00 | 1,366.37 | 10,700 |
| Jul 18, 2024 | 1,372.00 | 1,389.00 | 1,372.00 | 1,386.00 | 1,331.78 | 1,800 |
| Jul 17, 2024 | 1,396.00 | 1,396.00 | 1,381.00 | 1,381.00 | 1,326.98 | 1,400 |
| Jul 16, 2024 | 1,403.00 | 1,403.00 | 1,390.00 | 1,399.00 | 1,344.27 | 1,500 |
| Jul 12, 2024 | 1,384.00 | 1,398.00 | 1,373.00 | 1,398.00 | 1,343.31 | 1,400 |
| Jul 11, 2024 | 1,399.00 | 1,399.00 | 1,365.00 | 1,384.00 | 1,329.86 | 600 |
| Jul 10, 2024 | 1,398.00 | 1,398.00 | 1,369.00 | 1,385.00 | 1,330.82 | 1,400 |
| Jul 9, 2024 | 1,384.00 | 1,396.00 | 1,366.00 | 1,368.00 | 1,314.49 | 1,200 |
| Jul 8, 2024 | 1,374.00 | 1,388.00 | 1,374.00 | 1,381.00 | 1,326.98 | 1,900 |
| Jul 5, 2024 | 1,422.00 | 1,422.00 | 1,338.00 | 1,359.00 | 1,305.84 | 12,900 |
| Jul 4, 2024 | 1,441.00 | 1,441.00 | 1,403.00 | 1,419.00 | 1,363.49 | 3,800 |
| Jul 3, 2024 | 1,442.00 | 1,442.00 | 1,419.00 | 1,430.00 | 1,374.06 | 3,500 |
| Jul 2, 2024 | 1,430.00 | 1,436.00 | 1,395.00 | 1,418.00 | 1,362.53 | 15,300 |
| Jul 1, 2024 | 1,411.00 | 1,411.00 | 1,370.00 | 1,370.00 | 1,316.41 | 6,100 |
| Jun 28, 2024 | 1,374.00 | 1,374.00 | 1,356.00 | 1,370.00 | 1,316.41 | 1,300 |
| Jun 27, 2024 | 1,348.00 | 1,360.00 | 1,348.00 | 1,353.00 | 1,300.07 | 3,800 |
| Jun 26, 2024 | 1,378.00 | 1,388.00 | 1,341.00 | 1,373.00 | 1,319.29 | 3,700 |
| Jun 25, 2024 | 1,365.00 | 1,375.00 | 1,365.00 | 1,368.00 | 1,314.49 | 1,500 |
| Jun 24, 2024 | 1,364.00 | 1,365.00 | 1,357.00 | 1,365.00 | 1,311.60 | 900 |
| Jun 21, 2024 | 1,343.00 | 1,364.00 | 1,340.00 | 1,364.00 | 1,310.64 | 800 |
| Jun 20, 2024 | 1,361.00 | 1,361.00 | 1,331.00 | 1,354.00 | 1,301.03 | 2,200 |
| Jun 19, 2024 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,292.39 | 600 |
| Jun 18, 2024 | 1,350.00 | 1,360.00 | 1,330.00 | 1,345.00 | 1,292.39 | 2,900 |
| Jun 17, 2024 | 1,375.00 | 1,375.00 | 1,349.00 | 1,349.00 | 1,296.23 | 3,300 |
| Jun 14, 2024 | 1,350.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,321.21 | 5,200 |
| Jun 13, 2024 | 1,341.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,287.58 | 1,700 |
| Jun 12, 2024 | 1,328.00 | 1,350.00 | 1,323.00 | 1,346.00 | 1,293.35 | 2,800 |
| Jun 11, 2024 | 1,327.00 | 1,328.00 | 1,323.00 | 1,328.00 | 1,276.05 | 4,400 |
| Jun 10, 2024 | 1,319.00 | 1,319.00 | 1,305.00 | 1,308.00 | 1,256.83 | 7,300 |
| Jun 7, 2024 | 1,314.00 | 1,326.00 | 1,308.00 | 1,308.00 | 1,256.83 | 7,800 |
| Jun 6, 2024 | 1,319.00 | 1,319.00 | 1,313.00 | 1,314.00 | 1,262.60 | 2,600 |
Related Tickers
3925.T Double Standard Inc.
1,631.00
+0.43%
4371.T Core Concept Technologies Inc.
1,406.00
-1.40%
KBT.L K3 Business Technology Group plc
89.00
0.00%
KYP.AX Kinatico Ltd
0.1800
0.00%
ASV.AX Asset Vision Co Limited
0.0360
-2.70%
MDCKF CHAPTERS GROUP AG
50.49
0.00%
VERT-B.ST Vertiseit AB (publ)
58.20
-1.69%
RCN.L Redcentric plc
127.75
-1.73%