Tokyo - Delayed Quote JPY
Konishi Co., Ltd. (4956.T)
1,124.00
+14.00
+(1.26%)
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 23, 2025 | 1,122.00 | 1,130.00 | 1,114.00 | 1,124.00 | 1,124.00 | 145,100 |
| May 22, 2025 | 1,107.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,110.00 | 83,700 |
| May 21, 2025 | 1,118.00 | 1,132.00 | 1,114.00 | 1,119.00 | 1,119.00 | 90,000 |
| May 20, 2025 | 1,126.00 | 1,130.00 | 1,114.00 | 1,117.00 | 1,117.00 | 99,800 |
| May 19, 2025 | 1,105.00 | 1,126.00 | 1,096.00 | 1,126.00 | 1,126.00 | 113,000 |
| May 16, 2025 | 1,122.00 | 1,135.00 | 1,107.00 | 1,125.00 | 1,125.00 | 45,000 |
| May 15, 2025 | 1,124.00 | 1,140.00 | 1,116.00 | 1,124.00 | 1,124.00 | 105,100 |
| May 14, 2025 | 1,140.00 | 1,153.00 | 1,112.00 | 1,137.00 | 1,137.00 | 121,600 |
| May 13, 2025 | 1,143.00 | 1,157.00 | 1,130.00 | 1,148.00 | 1,148.00 | 53,600 |
| May 12, 2025 | 1,116.00 | 1,138.00 | 1,116.00 | 1,138.00 | 1,138.00 | 53,700 |
| May 9, 2025 | 1,106.00 | 1,130.00 | 1,103.00 | 1,115.00 | 1,115.00 | 93,000 |
| May 8, 2025 | 1,096.00 | 1,104.00 | 1,079.00 | 1,100.00 | 1,100.00 | 40,900 |
| May 7, 2025 | 1,084.00 | 1,125.00 | 1,081.00 | 1,105.00 | 1,105.00 | 84,800 |
| May 2, 2025 | 1,090.00 | 1,104.00 | 1,079.00 | 1,090.00 | 1,090.00 | 71,100 |
| May 1, 2025 | 1,112.00 | 1,112.00 | 1,086.00 | 1,089.00 | 1,089.00 | 68,100 |
| Apr 30, 2025 | 1,133.00 | 1,134.00 | 1,110.00 | 1,120.00 | 1,120.00 | 105,800 |
| Apr 28, 2025 | 1,138.00 | 1,143.00 | 1,116.00 | 1,125.00 | 1,125.00 | 134,200 |
| Apr 25, 2025 | 1,175.00 | 1,176.00 | 1,125.00 | 1,138.00 | 1,138.00 | 144,200 |
| Apr 24, 2025 | 1,170.00 | 1,173.00 | 1,145.00 | 1,150.00 | 1,150.00 | 63,300 |
| Apr 23, 2025 | 1,178.00 | 1,185.00 | 1,146.00 | 1,150.00 | 1,150.00 | 89,900 |
| Apr 22, 2025 | 1,146.00 | 1,158.00 | 1,132.00 | 1,148.00 | 1,148.00 | 55,600 |
| Apr 21, 2025 | 1,134.00 | 1,150.00 | 1,134.00 | 1,141.00 | 1,141.00 | 33,300 |
| Apr 18, 2025 | 1,115.00 | 1,149.00 | 1,113.00 | 1,146.00 | 1,146.00 | 62,400 |
| Apr 17, 2025 | 1,090.00 | 1,107.00 | 1,080.00 | 1,102.00 | 1,102.00 | 32,000 |
| Apr 16, 2025 | 1,090.00 | 1,096.00 | 1,080.00 | 1,090.00 | 1,090.00 | 39,800 |
| Apr 15, 2025 | 1,095.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,090.00 | 51,000 |
| Apr 14, 2025 | 1,100.00 | 1,100.00 | 1,083.00 | 1,090.00 | 1,090.00 | 49,600 |
| Apr 11, 2025 | 1,027.00 | 1,076.00 | 1,022.00 | 1,072.00 | 1,072.00 | 89,800 |
| Apr 10, 2025 | 1,147.00 | 1,147.00 | 1,081.00 | 1,100.00 | 1,100.00 | 111,200 |
| Apr 9, 2025 | 1,037.00 | 1,048.00 | 1,018.00 | 1,027.00 | 1,027.00 | 102,200 |
| Apr 8, 2025 | 1,049.00 | 1,090.00 | 1,030.00 | 1,067.00 | 1,067.00 | 90,700 |
| Apr 7, 2025 | 996.00 | 1,039.00 | 974.00 | 1,019.00 | 1,019.00 | 115,600 |
| Apr 4, 2025 | 1,103.00 | 1,113.00 | 1,063.00 | 1,086.00 | 1,086.00 | 131,900 |
| Apr 3, 2025 | 1,115.00 | 1,137.00 | 1,113.00 | 1,133.00 | 1,133.00 | 97,900 |
| Apr 2, 2025 | 1,192.00 | 1,193.00 | 1,161.00 | 1,167.00 | 1,167.00 | 62,400 |
| Apr 1, 2025 | 1,177.00 | 1,191.00 | 1,172.00 | 1,177.00 | 1,177.00 | 66,200 |
| Mar 31, 2025 | 1,206.00 | 1,206.00 | 1,171.00 | 1,171.00 | 1,171.00 | 107,400 |
| Mar 28, 2025 | 5 Dividend | |||||
| Mar 28, 2025 | 1,251.00 | 1,259.00 | 1,220.00 | 1,229.00 | 1,229.00 | 85,700 |
| Mar 27, 2025 | 1,250.00 | 1,280.00 | 1,250.00 | 1,275.00 | 1,270.00 | 144,500 |
| Mar 26, 2025 | 1,252.00 | 1,253.00 | 1,227.00 | 1,253.00 | 1,248.09 | 129,300 |
| Mar 25, 2025 | 1,242.00 | 1,245.00 | 1,227.00 | 1,244.00 | 1,239.12 | 88,000 |
| Mar 24, 2025 | 1,238.00 | 1,244.00 | 1,221.00 | 1,242.00 | 1,237.13 | 81,500 |
| Mar 21, 2025 | 1,238.00 | 1,251.00 | 1,234.00 | 1,235.00 | 1,230.16 | 76,700 |
| Mar 19, 2025 | 1,215.00 | 1,240.00 | 1,215.00 | 1,238.00 | 1,233.15 | 76,900 |
| Mar 18, 2025 | 1,220.00 | 1,225.00 | 1,212.00 | 1,215.00 | 1,210.24 | 99,000 |
| Mar 17, 2025 | 1,203.00 | 1,225.00 | 1,203.00 | 1,220.00 | 1,215.22 | 95,900 |
| Mar 14, 2025 | 1,193.00 | 1,215.00 | 1,191.00 | 1,202.00 | 1,197.29 | 170,900 |
| Mar 13, 2025 | 1,208.00 | 1,214.00 | 1,197.00 | 1,208.00 | 1,203.26 | 108,500 |
| Mar 12, 2025 | 1,197.00 | 1,226.00 | 1,197.00 | 1,208.00 | 1,203.26 | 127,000 |
| Mar 11, 2025 | 1,222.00 | 1,237.00 | 1,202.00 | 1,208.00 | 1,203.26 | 121,600 |
| Mar 10, 2025 | 1,264.00 | 1,274.00 | 1,252.00 | 1,252.00 | 1,247.09 | 62,700 |
| Mar 7, 2025 | 1,228.00 | 1,255.00 | 1,221.00 | 1,255.00 | 1,250.08 | 91,600 |
| Mar 6, 2025 | 1,270.00 | 1,288.00 | 1,268.00 | 1,288.00 | 1,282.95 | 97,600 |
| Mar 5, 2025 | 1,285.00 | 1,302.00 | 1,254.00 | 1,261.00 | 1,256.05 | 152,400 |
| Mar 4, 2025 | 1,286.00 | 1,286.00 | 1,257.00 | 1,277.00 | 1,271.99 | 68,700 |
| Mar 3, 2025 | 1,250.00 | 1,284.00 | 1,245.00 | 1,278.00 | 1,272.99 | 93,600 |
| Feb 28, 2025 | 1,218.00 | 1,230.00 | 1,205.00 | 1,221.00 | 1,216.21 | 85,900 |
| Feb 27, 2025 | 1,192.00 | 1,223.00 | 1,192.00 | 1,223.00 | 1,218.20 | 52,100 |
| Feb 26, 2025 | 1,175.00 | 1,192.00 | 1,175.00 | 1,192.00 | 1,187.33 | 74,900 |
| Feb 25, 2025 | 1,192.00 | 1,197.00 | 1,170.00 | 1,186.00 | 1,181.35 | 134,800 |
| Feb 21, 2025 | 1,206.00 | 1,211.00 | 1,196.00 | 1,203.00 | 1,198.28 | 103,100 |
| Feb 20, 2025 | 1,229.00 | 1,229.00 | 1,201.00 | 1,206.00 | 1,201.27 | 99,400 |
| Feb 19, 2025 | 1,270.00 | 1,270.00 | 1,237.00 | 1,246.00 | 1,241.11 | 153,000 |
| Feb 18, 2025 | 1,207.00 | 1,218.00 | 1,200.00 | 1,217.00 | 1,212.23 | 37,700 |
| Feb 17, 2025 | 1,210.00 | 1,221.00 | 1,209.00 | 1,213.00 | 1,208.24 | 45,900 |
| Feb 14, 2025 | 1,224.00 | 1,228.00 | 1,206.00 | 1,215.00 | 1,210.24 | 58,000 |
| Feb 13, 2025 | 1,213.00 | 1,238.00 | 1,205.00 | 1,237.00 | 1,232.15 | 64,400 |
| Feb 12, 2025 | 1,235.00 | 1,235.00 | 1,196.00 | 1,208.00 | 1,203.26 | 87,300 |
| Feb 10, 2025 | 1,231.00 | 1,231.00 | 1,221.00 | 1,227.00 | 1,222.19 | 59,900 |
| Feb 7, 2025 | 1,248.00 | 1,254.00 | 1,239.00 | 1,241.00 | 1,236.13 | 61,800 |
| Feb 6, 2025 | 1,241.00 | 1,251.00 | 1,235.00 | 1,248.00 | 1,243.11 | 95,800 |
| Feb 5, 2025 | 1,230.00 | 1,246.00 | 1,226.00 | 1,234.00 | 1,229.16 | 88,900 |
| Feb 4, 2025 | 1,246.00 | 1,258.00 | 1,230.00 | 1,230.00 | 1,225.18 | 78,200 |
| Feb 3, 2025 | 1,229.00 | 1,250.00 | 1,225.00 | 1,236.00 | 1,231.15 | 141,800 |
| Jan 31, 2025 | 1,298.00 | 1,298.00 | 1,271.00 | 1,282.00 | 1,276.97 | 80,700 |
| Jan 30, 2025 | 1,264.00 | 1,320.00 | 1,254.00 | 1,298.00 | 1,292.91 | 200,400 |
| Jan 29, 2025 | 1,248.00 | 1,252.00 | 1,235.00 | 1,242.00 | 1,237.13 | 58,500 |
| Jan 28, 2025 | 1,243.00 | 1,261.00 | 1,240.00 | 1,248.00 | 1,243.11 | 56,400 |
| Jan 27, 2025 | 1,232.00 | 1,253.00 | 1,231.00 | 1,246.00 | 1,241.11 | 50,200 |
| Jan 24, 2025 | 1,238.00 | 1,244.00 | 1,216.00 | 1,229.00 | 1,224.18 | 78,600 |
| Jan 23, 2025 | 1,232.00 | 1,250.00 | 1,227.00 | 1,238.00 | 1,233.15 | 84,500 |
| Jan 22, 2025 | 1,238.00 | 1,251.00 | 1,232.00 | 1,248.00 | 1,243.11 | 69,200 |
| Jan 21, 2025 | 1,260.00 | 1,260.00 | 1,234.00 | 1,238.00 | 1,233.15 | 40,400 |
| Jan 20, 2025 | 1,228.00 | 1,258.00 | 1,228.00 | 1,258.00 | 1,253.07 | 80,800 |
| Jan 17, 2025 | 1,227.00 | 1,232.00 | 1,213.00 | 1,225.00 | 1,220.20 | 55,800 |
| Jan 16, 2025 | 1,244.00 | 1,248.00 | 1,226.00 | 1,227.00 | 1,222.19 | 79,700 |
| Jan 15, 2025 | 1,225.00 | 1,239.00 | 1,215.00 | 1,238.00 | 1,233.15 | 93,200 |
| Jan 14, 2025 | 1,230.00 | 1,243.00 | 1,202.00 | 1,231.00 | 1,226.17 | 71,200 |
| Jan 10, 2025 | 1,241.00 | 1,250.00 | 1,229.00 | 1,241.00 | 1,236.13 | 35,800 |
| Jan 9, 2025 | 1,250.00 | 1,256.00 | 1,239.00 | 1,241.00 | 1,236.13 | 57,200 |
| Jan 8, 2025 | 1,252.00 | 1,269.00 | 1,246.00 | 1,262.00 | 1,257.05 | 77,300 |
| Jan 7, 2025 | 1,291.00 | 1,291.00 | 1,256.00 | 1,256.00 | 1,251.07 | 116,000 |
| Jan 6, 2025 | 1,303.00 | 1,313.00 | 1,277.00 | 1,291.00 | 1,285.94 | 81,000 |
| Dec 30, 2024 | 1,320.00 | 1,340.00 | 1,304.00 | 1,308.00 | 1,302.87 | 105,400 |
| Dec 27, 2024 | 1,282.00 | 1,306.00 | 1,265.00 | 1,305.00 | 1,299.88 | 87,000 |
| Dec 26, 2024 | 1,273.00 | 1,273.00 | 1,246.00 | 1,273.00 | 1,268.01 | 203,500 |
| Dec 25, 2024 | 1,261.00 | 1,274.00 | 1,256.00 | 1,273.00 | 1,268.01 | 60,700 |
| Dec 24, 2024 | 1,253.00 | 1,257.00 | 1,245.00 | 1,251.00 | 1,246.09 | 29,300 |
| Dec 23, 2024 | 1,233.00 | 1,253.00 | 1,224.00 | 1,251.00 | 1,246.09 | 69,900 |
| Dec 20, 2024 | 1,245.00 | 1,245.00 | 1,217.00 | 1,224.00 | 1,219.20 | 195,600 |
| Dec 19, 2024 | 1,226.00 | 1,252.00 | 1,216.00 | 1,233.00 | 1,228.16 | 115,200 |
| Dec 18, 2024 | 1,270.00 | 1,272.00 | 1,251.00 | 1,256.00 | 1,251.07 | 80,800 |
| Dec 17, 2024 | 1,287.00 | 1,301.00 | 1,269.00 | 1,274.00 | 1,269.00 | 163,900 |
| Dec 16, 2024 | 1,324.00 | 1,326.00 | 1,300.00 | 1,300.00 | 1,294.90 | 106,300 |
| Dec 13, 2024 | 1,348.00 | 1,375.00 | 1,309.00 | 1,326.00 | 1,320.80 | 153,400 |
| Dec 12, 2024 | 1,338.00 | 1,374.00 | 1,337.00 | 1,363.00 | 1,357.65 | 190,600 |
| Dec 11, 2024 | 1,332.00 | 1,340.00 | 1,320.00 | 1,334.00 | 1,328.77 | 65,100 |
| Dec 10, 2024 | 1,342.00 | 1,349.00 | 1,330.00 | 1,332.00 | 1,326.78 | 59,000 |
| Dec 9, 2024 | 1,325.00 | 1,344.00 | 1,321.00 | 1,338.00 | 1,332.75 | 79,000 |
| Dec 6, 2024 | 1,311.00 | 1,320.00 | 1,301.00 | 1,320.00 | 1,314.82 | 71,900 |
| Dec 5, 2024 | 1,320.00 | 1,320.00 | 1,292.00 | 1,311.00 | 1,305.86 | 112,800 |
| Dec 4, 2024 | 1,367.00 | 1,368.00 | 1,317.00 | 1,322.00 | 1,316.82 | 166,400 |
| Dec 3, 2024 | 1,357.00 | 1,405.00 | 1,357.00 | 1,374.00 | 1,368.61 | 185,600 |
| Dec 2, 2024 | 1,320.00 | 1,367.00 | 1,315.00 | 1,357.00 | 1,351.68 | 98,100 |
| Nov 29, 2024 | 1,287.00 | 1,316.00 | 1,284.00 | 1,308.00 | 1,302.87 | 80,900 |
| Nov 28, 2024 | 1,268.00 | 1,288.00 | 1,256.00 | 1,287.00 | 1,281.95 | 110,200 |
| Nov 27, 2024 | 1,327.00 | 1,327.00 | 1,262.00 | 1,268.00 | 1,263.03 | 121,800 |
| Nov 26, 2024 | 1,331.00 | 1,335.00 | 1,311.00 | 1,327.00 | 1,321.80 | 76,900 |
| Nov 25, 2024 | 1,357.00 | 1,370.00 | 1,331.00 | 1,332.00 | 1,326.78 | 170,900 |
| Nov 22, 2024 | 1,340.00 | 1,365.00 | 1,340.00 | 1,353.00 | 1,347.69 | 52,100 |
| Nov 21, 2024 | 1,342.00 | 1,348.00 | 1,337.00 | 1,340.00 | 1,334.75 | 46,200 |
| Nov 20, 2024 | 1,346.00 | 1,350.00 | 1,331.00 | 1,340.00 | 1,334.75 | 38,800 |
| Nov 19, 2024 | 1,346.00 | 1,367.00 | 1,345.00 | 1,346.00 | 1,340.72 | 95,200 |
| Nov 18, 2024 | 1,329.00 | 1,352.00 | 1,329.00 | 1,346.00 | 1,340.72 | 48,500 |
| Nov 15, 2024 | 1,360.00 | 1,367.00 | 1,338.00 | 1,338.00 | 1,332.75 | 81,800 |
| Nov 14, 2024 | 1,363.00 | 1,373.00 | 1,345.00 | 1,348.00 | 1,342.71 | 65,100 |
| Nov 13, 2024 | 1,381.00 | 1,382.00 | 1,351.00 | 1,362.00 | 1,356.66 | 100,300 |
| Nov 12, 2024 | 1,382.00 | 1,407.00 | 1,373.00 | 1,381.00 | 1,375.58 | 99,700 |
| Nov 11, 2024 | 1,361.00 | 1,386.00 | 1,347.00 | 1,382.00 | 1,376.58 | 63,000 |
| Nov 8, 2024 | 1,393.00 | 1,404.00 | 1,361.00 | 1,361.00 | 1,355.66 | 101,600 |
| Nov 7, 2024 | 1,350.00 | 1,388.00 | 1,341.00 | 1,386.00 | 1,380.56 | 155,500 |
| Nov 6, 2024 | 1,322.00 | 1,362.00 | 1,315.00 | 1,348.00 | 1,342.71 | 135,800 |
| Nov 5, 2024 | 1,304.00 | 1,304.00 | 1,278.00 | 1,304.00 | 1,298.89 | 118,000 |
| Nov 1, 2024 | 1,305.00 | 1,312.00 | 1,284.00 | 1,294.00 | 1,288.93 | 102,400 |
| Oct 31, 2024 | 1,338.00 | 1,338.00 | 1,281.00 | 1,326.00 | 1,320.80 | 194,300 |
| Oct 30, 2024 | 1,310.00 | 1,358.00 | 1,295.00 | 1,338.00 | 1,332.75 | 601,500 |
| Oct 29, 2024 | 1,312.00 | 1,315.00 | 1,293.00 | 1,302.00 | 1,296.89 | 148,700 |
| Oct 28, 2024 | 1,282.00 | 1,306.00 | 1,276.00 | 1,300.00 | 1,294.90 | 69,300 |
| Oct 25, 2024 | 1,290.00 | 1,294.00 | 1,266.00 | 1,269.00 | 1,264.02 | 90,500 |
| Oct 24, 2024 | 1,282.00 | 1,303.00 | 1,271.00 | 1,300.00 | 1,294.90 | 107,700 |
| Oct 23, 2024 | 1,289.00 | 1,309.00 | 1,280.00 | 1,291.00 | 1,285.94 | 101,800 |
| Oct 22, 2024 | 1,317.00 | 1,317.00 | 1,287.00 | 1,296.00 | 1,290.92 | 153,100 |
| Oct 21, 2024 | 1,319.00 | 1,324.00 | 1,300.00 | 1,319.00 | 1,313.83 | 75,100 |
| Oct 18, 2024 | 1,293.00 | 1,313.00 | 1,290.00 | 1,313.00 | 1,307.85 | 92,800 |
| Oct 17, 2024 | 1,294.00 | 1,295.00 | 1,280.00 | 1,287.00 | 1,281.95 | 66,700 |
| Oct 16, 2024 | 1,278.00 | 1,299.00 | 1,274.00 | 1,285.00 | 1,279.96 | 101,500 |
| Oct 15, 2024 | 1,276.00 | 1,293.00 | 1,267.00 | 1,285.00 | 1,279.96 | 138,100 |
| Oct 11, 2024 | 1,281.00 | 1,281.00 | 1,258.00 | 1,265.00 | 1,260.04 | 75,600 |
| Oct 10, 2024 | 1,278.00 | 1,281.00 | 1,268.00 | 1,281.00 | 1,275.98 | 77,500 |
| Oct 9, 2024 | 1,270.00 | 1,280.00 | 1,262.00 | 1,268.00 | 1,263.03 | 79,500 |
| Oct 8, 2024 | 1,267.00 | 1,278.00 | 1,257.00 | 1,261.00 | 1,256.05 | 109,300 |
| Oct 7, 2024 | 1,240.00 | 1,278.00 | 1,230.00 | 1,277.00 | 1,271.99 | 236,800 |
| Oct 4, 2024 | 1,245.00 | 1,257.00 | 1,222.00 | 1,225.00 | 1,220.20 | 111,200 |
| Oct 3, 2024 | 1,267.00 | 1,271.00 | 1,241.00 | 1,249.00 | 1,244.10 | 132,100 |
| Oct 2, 2024 | 1,222.00 | 1,240.00 | 1,214.00 | 1,220.00 | 1,215.22 | 86,300 |
| Oct 1, 2024 | 1,222.00 | 1,239.00 | 1,220.00 | 1,239.00 | 1,234.14 | 87,800 |
| Sep 30, 2024 | 1,216.00 | 1,216.00 | 1,166.00 | 1,208.00 | 1,203.26 | 99,100 |
| Sep 27, 2024 | 16.5 Dividend | |||||
| Sep 27, 2024 | 1,259.00 | 1,268.00 | 1,235.00 | 1,260.00 | 1,255.06 | 137,200 |
| Sep 26, 2024 | 1,255.00 | 1,285.00 | 1,253.00 | 1,283.00 | 1,261.53 | 203,900 |
| Sep 25, 2024 | 1,255.00 | 1,255.00 | 1,234.00 | 1,247.00 | 1,226.14 | 89,900 |
| Sep 24, 2024 | 1,283.00 | 1,287.00 | 1,252.00 | 1,264.00 | 1,242.85 | 104,900 |
| Sep 20, 2024 | 1,259.00 | 1,282.00 | 1,259.00 | 1,275.00 | 1,253.67 | 298,100 |
| Sep 19, 2024 | 1,265.00 | 1,278.00 | 1,247.00 | 1,262.00 | 1,240.88 | 112,000 |
| Sep 18, 2024 | 1,260.00 | 1,274.00 | 1,241.00 | 1,256.00 | 1,234.99 | 128,300 |
| Sep 17, 2024 | 1,250.00 | 1,267.00 | 1,247.00 | 1,261.00 | 1,239.90 | 134,600 |
| Sep 13, 2024 | 1,265.00 | 1,265.00 | 1,247.00 | 1,254.00 | 1,233.02 | 119,300 |
| Sep 12, 2024 | 1,255.00 | 1,285.00 | 1,252.00 | 1,269.00 | 1,247.77 | 184,100 |
| Sep 11, 2024 | 1,249.00 | 1,255.00 | 1,229.00 | 1,243.00 | 1,222.20 | 105,100 |
| Sep 10, 2024 | 1,241.00 | 1,262.00 | 1,240.00 | 1,249.00 | 1,228.10 | 76,400 |
| Sep 9, 2024 | 1,218.00 | 1,244.00 | 1,214.00 | 1,241.00 | 1,220.24 | 123,100 |
| Sep 6, 2024 | 1,259.00 | 1,268.00 | 1,231.00 | 1,248.00 | 1,227.12 | 91,800 |
| Sep 5, 2024 | 1,223.00 | 1,258.00 | 1,214.00 | 1,241.00 | 1,220.24 | 109,200 |
| Sep 4, 2024 | 1,240.00 | 1,254.00 | 1,229.00 | 1,229.00 | 1,208.44 | 168,600 |
| Sep 3, 2024 | 1,263.00 | 1,283.00 | 1,260.00 | 1,270.00 | 1,248.75 | 147,300 |
| Sep 2, 2024 | 1,277.00 | 1,280.00 | 1,249.00 | 1,263.00 | 1,241.87 | 97,700 |
| Aug 30, 2024 | 1,265.00 | 1,279.00 | 1,260.00 | 1,275.00 | 1,253.67 | 159,200 |
| Aug 29, 2024 | 1,214.00 | 1,272.00 | 1,214.00 | 1,272.00 | 1,250.72 | 288,800 |
| Aug 28, 2024 | 1,267.00 | 1,287.00 | 1,206.00 | 1,210.00 | 1,189.75 | 419,300 |
| Aug 27, 2024 | 1,200.00 | 1,216.00 | 1,188.00 | 1,191.00 | 1,171.07 | 69,300 |
| Aug 26, 2024 | 1,157.00 | 1,192.00 | 1,153.00 | 1,192.00 | 1,172.06 | 117,700 |
| Aug 23, 2024 | 1,156.00 | 1,170.00 | 1,156.00 | 1,157.00 | 1,137.64 | 32,300 |
| Aug 22, 2024 | 1,151.00 | 1,162.00 | 1,145.00 | 1,156.00 | 1,136.66 | 26,000 |
| Aug 21, 2024 | 1,154.00 | 1,159.00 | 1,140.00 | 1,147.00 | 1,127.81 | 42,300 |
| Aug 20, 2024 | 1,160.00 | 1,166.00 | 1,146.00 | 1,161.00 | 1,141.57 | 59,700 |
| Aug 19, 2024 | 1,134.00 | 1,158.00 | 1,129.00 | 1,143.00 | 1,123.88 | 51,400 |
| Aug 16, 2024 | 1,155.00 | 1,164.00 | 1,139.00 | 1,160.00 | 1,140.59 | 66,300 |
| Aug 15, 2024 | 1,126.00 | 1,139.00 | 1,113.00 | 1,132.00 | 1,113.06 | 105,100 |
| Aug 14, 2024 | 1,100.00 | 1,126.00 | 1,087.00 | 1,126.00 | 1,107.16 | 86,000 |
| Aug 13, 2024 | 1,080.00 | 1,107.00 | 1,076.00 | 1,102.00 | 1,083.56 | 104,300 |
| Aug 9, 2024 | 1,093.00 | 1,098.00 | 1,052.00 | 1,077.00 | 1,058.98 | 132,200 |
| Aug 8, 2024 | 1,042.00 | 1,070.00 | 1,035.00 | 1,063.00 | 1,045.21 | 97,200 |
| Aug 7, 2024 | 1,081.00 | 1,091.00 | 1,043.00 | 1,054.00 | 1,036.36 | 138,500 |
| Aug 6, 2024 | 1,051.00 | 1,091.00 | 1,015.00 | 1,090.00 | 1,071.76 | 194,100 |
| Aug 5, 2024 | 1,000.00 | 1,030.00 | 931.00 | 958.00 | 941.97 | 155,500 |
| Aug 2, 2024 | 1,100.00 | 1,100.00 | 1,050.00 | 1,052.00 | 1,034.40 | 207,200 |
| Aug 1, 2024 | 1,186.00 | 1,186.00 | 1,138.00 | 1,154.00 | 1,134.69 | 134,000 |
| Jul 31, 2024 | 1,161.00 | 1,211.00 | 1,149.00 | 1,207.00 | 1,186.80 | 111,000 |
| Jul 30, 2024 | 1,152.00 | 1,192.00 | 1,150.00 | 1,173.00 | 1,153.37 | 123,200 |
| Jul 29, 2024 | 1,182.00 | 1,221.00 | 1,171.00 | 1,210.00 | 1,189.75 | 111,900 |
| Jul 26, 2024 | 1,171.00 | 1,192.00 | 1,165.00 | 1,176.00 | 1,156.32 | 59,800 |
| Jul 25, 2024 | 1,186.00 | 1,191.00 | 1,165.00 | 1,176.00 | 1,156.32 | 136,800 |
| Jul 24, 2024 | 1,220.00 | 1,227.00 | 1,194.00 | 1,194.00 | 1,174.02 | 98,800 |
| Jul 23, 2024 | 1,226.00 | 1,244.00 | 1,224.00 | 1,227.00 | 1,206.47 | 34,300 |
| Jul 22, 2024 | 1,254.00 | 1,254.00 | 1,227.00 | 1,231.00 | 1,210.40 | 43,200 |
| Jul 19, 2024 | 1,258.00 | 1,261.00 | 1,243.00 | 1,255.00 | 1,234.00 | 40,600 |
| Jul 18, 2024 | 1,242.00 | 1,280.00 | 1,242.00 | 1,258.00 | 1,236.95 | 43,200 |
| Jul 17, 2024 | 1,274.00 | 1,274.00 | 1,262.00 | 1,266.00 | 1,244.82 | 38,700 |
| Jul 16, 2024 | 1,258.00 | 1,267.00 | 1,250.00 | 1,256.00 | 1,234.99 | 49,700 |
| Jul 12, 2024 | 1,244.00 | 1,280.00 | 1,237.00 | 1,260.00 | 1,238.92 | 55,600 |
| Jul 11, 2024 | 1,269.00 | 1,272.00 | 1,247.00 | 1,260.00 | 1,238.92 | 53,500 |
| Jul 10, 2024 | 1,258.00 | 1,264.00 | 1,235.00 | 1,249.00 | 1,228.10 | 76,400 |
| Jul 9, 2024 | 1,246.00 | 1,269.00 | 1,246.00 | 1,261.00 | 1,239.90 | 70,300 |
| Jul 8, 2024 | 1,241.00 | 1,254.00 | 1,236.00 | 1,246.00 | 1,225.15 | 57,400 |
| Jul 5, 2024 | 1,262.00 | 1,266.00 | 1,244.00 | 1,251.00 | 1,230.07 | 60,400 |
| Jul 4, 2024 | 1,276.00 | 1,276.00 | 1,252.00 | 1,267.00 | 1,245.80 | 56,300 |
| Jul 3, 2024 | 1,269.00 | 1,279.00 | 1,266.00 | 1,270.00 | 1,248.75 | 83,000 |
| Jul 2, 2024 | 1,288.00 | 1,289.00 | 1,269.00 | 1,278.00 | 1,256.62 | 117,700 |
| Jul 1, 2024 | 1,310.00 | 1,310.00 | 1,263.00 | 1,277.00 | 1,255.63 | 65,300 |
| Jun 28, 2024 | 1,314.00 | 1,314.00 | 1,290.00 | 1,301.00 | 1,279.23 | 92,800 |
| Jun 27, 2024 | 1,313.00 | 1,315.00 | 1,288.00 | 1,300.00 | 1,278.25 | 81,200 |
| Jun 26, 2024 | 1,308.00 | 1,324.00 | 1,300.00 | 1,311.00 | 1,289.06 | 154,600 |
| Jun 25, 2024 | 1,275.00 | 1,311.00 | 1,275.00 | 1,308.00 | 1,286.11 | 121,900 |
| Jun 24, 2024 | 1,257.00 | 1,274.00 | 1,254.00 | 1,270.00 | 1,248.75 | 93,300 |
| Jun 21, 2024 | 1,233.00 | 1,253.00 | 1,224.00 | 1,246.00 | 1,225.15 | 541,600 |
| Jun 20, 2024 | 1,248.00 | 1,261.00 | 1,232.00 | 1,239.00 | 1,218.27 | 174,300 |
| Jun 19, 2024 | 1,218.00 | 1,248.00 | 1,210.00 | 1,248.00 | 1,227.12 | 211,000 |
| Jun 18, 2024 | 1,224.00 | 1,230.00 | 1,202.00 | 1,210.00 | 1,189.75 | 131,200 |
| Jun 17, 2024 | 1,222.00 | 1,222.00 | 1,197.00 | 1,212.00 | 1,191.72 | 88,200 |
| Jun 14, 2024 | 1,207.00 | 1,239.00 | 1,207.00 | 1,230.00 | 1,209.42 | 128,500 |
| Jun 13, 2024 | 1,232.00 | 1,242.00 | 1,197.00 | 1,203.00 | 1,182.87 | 111,700 |
| Jun 12, 2024 | 1,232.00 | 1,246.00 | 1,232.00 | 1,239.00 | 1,218.27 | 88,600 |
| Jun 11, 2024 | 1,236.00 | 1,260.00 | 1,234.00 | 1,235.00 | 1,214.34 | 91,700 |
| Jun 10, 2024 | 1,236.00 | 1,243.00 | 1,221.00 | 1,235.00 | 1,214.34 | 58,500 |
| Jun 7, 2024 | 1,204.00 | 1,242.00 | 1,197.00 | 1,236.00 | 1,215.32 | 64,500 |
| Jun 6, 2024 | 1,200.00 | 1,212.00 | 1,184.00 | 1,209.00 | 1,188.77 | 95,600 |
| Jun 5, 2024 | 1,193.00 | 1,199.00 | 1,186.00 | 1,193.00 | 1,173.04 | 66,500 |
| Jun 4, 2024 | 1,201.00 | 1,210.00 | 1,194.00 | 1,200.00 | 1,179.92 | 88,900 |
| Jun 3, 2024 | 1,226.00 | 1,233.00 | 1,216.00 | 1,216.00 | 1,195.65 | 96,700 |
| May 31, 2024 | 1,224.00 | 1,229.00 | 1,203.00 | 1,225.00 | 1,204.50 | 215,800 |
| May 30, 2024 | 1,200.00 | 1,207.00 | 1,174.00 | 1,200.00 | 1,179.92 | 151,100 |
| May 29, 2024 | 1,246.00 | 1,254.00 | 1,177.00 | 1,214.00 | 1,193.69 | 251,800 |
| May 28, 2024 | 1,270.00 | 1,274.00 | 1,246.00 | 1,250.00 | 1,229.09 | 80,600 |
| May 27, 2024 | 1,293.00 | 1,293.00 | 1,258.00 | 1,270.00 | 1,248.75 | 111,800 |
| May 24, 2024 | 1,276.00 | 1,308.00 | 1,266.00 | 1,282.00 | 1,260.55 | 134,100 |
| May 23, 2024 | 1,254.00 | 1,311.00 | 1,252.00 | 1,300.00 | 1,278.25 | 132,200 |
Related Tickers
002064.SZ Huafon Chemical Co.,Ltd
7.03
+0.29%
4109.T Stella Chemifa Corporation
3,680.00
-1.87%
7966.T LINTEC Corporation
2,793.00
+1.23%
7970.T Shin-Etsu Polymer Co.,Ltd.
1,608.00
+1.07%
688356.SS Jenkem Technology Co., Ltd.
64.65
-3.51%
8098.T Inabata & Co.,Ltd.
3,140.00
+0.64%
300446.SZ Aerospace Intelligent Manufacturing Technology Co., Ltd.
16.80
-1.06%
603041.SS Jiangsu Maysta Chemical Co., Ltd.
11.72
+4.46%
4401.T Adeka Corporation
2,554.00
-1.77%
4369.T Tri Chemical Laboratories Inc.
2,781.00
+0.65%