Tokyo - Delayed Quote JPY
Fuji Oil Company, Ltd. (5017.T)
297.00
-1.00
(-0.34%)
At close: May 30 at 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 30, 2025 | 295.00 | 301.00 | 294.00 | 297.00 | 297.00 | 332,000 |
| May 29, 2025 | 297.00 | 301.00 | 296.00 | 298.00 | 298.00 | 356,000 |
| May 28, 2025 | 297.00 | 300.00 | 296.00 | 297.00 | 297.00 | 394,100 |
| May 27, 2025 | 290.00 | 294.00 | 289.00 | 291.00 | 291.00 | 202,000 |
| May 26, 2025 | 295.00 | 300.00 | 288.00 | 290.00 | 290.00 | 522,600 |
| May 23, 2025 | 290.00 | 295.00 | 289.00 | 291.00 | 291.00 | 251,600 |
| May 22, 2025 | 289.00 | 291.00 | 285.00 | 290.00 | 290.00 | 351,600 |
| May 21, 2025 | 287.00 | 296.00 | 287.00 | 291.00 | 291.00 | 378,800 |
| May 20, 2025 | 289.00 | 292.00 | 286.00 | 287.00 | 287.00 | 309,200 |
| May 19, 2025 | 283.00 | 287.00 | 273.00 | 282.00 | 282.00 | 693,800 |
| May 16, 2025 | 278.00 | 285.00 | 277.00 | 284.00 | 284.00 | 381,700 |
| May 15, 2025 | 283.00 | 286.00 | 277.00 | 280.00 | 280.00 | 265,700 |
| May 14, 2025 | 279.00 | 285.00 | 275.00 | 283.00 | 283.00 | 578,100 |
| May 13, 2025 | 284.00 | 287.00 | 275.00 | 279.00 | 279.00 | 541,100 |
| May 12, 2025 | 284.00 | 290.00 | 272.00 | 276.00 | 276.00 | 829,300 |
| May 9, 2025 | 282.00 | 286.00 | 282.00 | 285.00 | 285.00 | 348,800 |
| May 8, 2025 | 285.00 | 285.00 | 281.00 | 283.00 | 283.00 | 191,100 |
| May 7, 2025 | 279.00 | 288.00 | 275.00 | 285.00 | 285.00 | 430,200 |
| May 2, 2025 | 275.00 | 279.00 | 273.00 | 279.00 | 279.00 | 282,000 |
| May 1, 2025 | 275.00 | 276.00 | 272.00 | 273.00 | 273.00 | 266,400 |
| Apr 30, 2025 | 279.00 | 280.00 | 271.00 | 277.00 | 277.00 | 352,200 |
| Apr 28, 2025 | 279.00 | 284.00 | 273.00 | 280.00 | 280.00 | 576,600 |
| Apr 25, 2025 | 278.00 | 279.00 | 272.00 | 277.00 | 277.00 | 285,800 |
| Apr 24, 2025 | 277.00 | 281.00 | 274.00 | 274.00 | 274.00 | 323,200 |
| Apr 23, 2025 | 278.00 | 279.00 | 274.00 | 277.00 | 277.00 | 406,900 |
| Apr 22, 2025 | 265.00 | 270.00 | 263.00 | 270.00 | 270.00 | 386,500 |
| Apr 21, 2025 | 261.00 | 264.00 | 257.00 | 260.00 | 260.00 | 319,700 |
| Apr 18, 2025 | 261.00 | 266.00 | 261.00 | 266.00 | 266.00 | 302,300 |
| Apr 17, 2025 | 255.00 | 261.00 | 254.00 | 261.00 | 261.00 | 271,100 |
| Apr 16, 2025 | 261.00 | 261.00 | 250.00 | 255.00 | 255.00 | 416,700 |
| Apr 15, 2025 | 264.00 | 265.00 | 261.00 | 261.00 | 261.00 | 203,200 |
| Apr 14, 2025 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | 330,900 |
| Apr 11, 2025 | 256.00 | 262.00 | 245.00 | 261.00 | 261.00 | 677,000 |
| Apr 10, 2025 | 271.00 | 271.00 | 258.00 | 264.00 | 264.00 | 688,900 |
| Apr 9, 2025 | 256.00 | 259.00 | 238.00 | 247.00 | 247.00 | 776,200 |
| Apr 8, 2025 | 255.00 | 269.00 | 254.00 | 262.00 | 262.00 | 496,700 |
| Apr 7, 2025 | 246.00 | 252.00 | 238.00 | 242.00 | 242.00 | 941,400 |
| Apr 4, 2025 | 280.00 | 286.00 | 268.00 | 275.00 | 275.00 | 876,200 |
| Apr 3, 2025 | 291.00 | 302.00 | 289.00 | 292.00 | 292.00 | 571,000 |
| Apr 2, 2025 | 305.00 | 306.00 | 297.00 | 303.00 | 303.00 | 489,000 |
| Apr 1, 2025 | 310.00 | 312.00 | 306.00 | 306.00 | 306.00 | 255,000 |
| Mar 31, 2025 | 310.00 | 312.00 | 304.00 | 305.00 | 305.00 | 392,900 |
| Mar 28, 2025 | 12 Dividend | |||||
| Mar 28, 2025 | 323.00 | 330.00 | 315.00 | 316.00 | 316.00 | 538,000 |
| Mar 27, 2025 | 332.00 | 334.00 | 328.00 | 334.00 | 322.00 | 386,000 |
| Mar 26, 2025 | 332.00 | 336.00 | 329.00 | 335.00 | 322.96 | 367,200 |
| Mar 25, 2025 | 328.00 | 332.00 | 325.00 | 332.00 | 320.07 | 508,900 |
| Mar 24, 2025 | 328.00 | 330.00 | 325.00 | 330.00 | 318.14 | 296,200 |
| Mar 21, 2025 | 327.00 | 330.00 | 325.00 | 325.00 | 313.32 | 550,300 |
| Mar 19, 2025 | 328.00 | 331.00 | 325.00 | 328.00 | 316.22 | 307,200 |
| Mar 18, 2025 | 329.00 | 333.00 | 326.00 | 328.00 | 316.22 | 370,500 |
| Mar 17, 2025 | 324.00 | 327.00 | 323.00 | 326.00 | 314.29 | 261,100 |
| Mar 14, 2025 | 325.00 | 328.00 | 323.00 | 326.00 | 314.29 | 230,300 |
| Mar 13, 2025 | 324.00 | 329.00 | 323.00 | 327.00 | 315.25 | 363,500 |
| Mar 12, 2025 | 323.00 | 325.00 | 318.00 | 322.00 | 310.43 | 325,800 |
| Mar 11, 2025 | 321.00 | 323.00 | 317.00 | 323.00 | 311.40 | 281,600 |
| Mar 10, 2025 | 325.00 | 328.00 | 323.00 | 324.00 | 312.36 | 331,300 |
| Mar 7, 2025 | 318.00 | 325.00 | 315.00 | 324.00 | 312.36 | 301,900 |
| Mar 6, 2025 | 317.00 | 323.00 | 317.00 | 323.00 | 311.40 | 324,200 |
| Mar 5, 2025 | 314.00 | 316.00 | 311.00 | 312.00 | 300.79 | 169,300 |
| Mar 4, 2025 | 315.00 | 316.00 | 310.00 | 316.00 | 304.65 | 216,700 |
| Mar 3, 2025 | 319.00 | 319.00 | 311.00 | 319.00 | 307.54 | 299,100 |
| Feb 28, 2025 | 313.00 | 316.00 | 310.00 | 312.00 | 300.79 | 214,400 |
| Feb 27, 2025 | 311.00 | 316.00 | 309.00 | 316.00 | 304.65 | 256,300 |
| Feb 26, 2025 | 310.00 | 312.00 | 302.00 | 310.00 | 298.86 | 392,800 |
| Feb 25, 2025 | 317.00 | 317.00 | 308.00 | 310.00 | 298.86 | 405,800 |
| Feb 21, 2025 | 322.00 | 324.00 | 318.00 | 319.00 | 307.54 | 256,300 |
| Feb 20, 2025 | 320.00 | 330.00 | 320.00 | 326.00 | 314.29 | 461,400 |
| Feb 19, 2025 | 321.00 | 329.00 | 320.00 | 320.00 | 308.50 | 319,500 |
| Feb 18, 2025 | 319.00 | 320.00 | 316.00 | 318.00 | 306.57 | 432,500 |
| Feb 17, 2025 | 329.00 | 331.00 | 321.00 | 321.00 | 309.47 | 370,300 |
| Feb 14, 2025 | 334.00 | 334.00 | 326.00 | 331.00 | 319.11 | 329,500 |
| Feb 13, 2025 | 336.00 | 341.00 | 331.00 | 332.00 | 320.07 | 542,100 |
| Feb 12, 2025 | 336.00 | 342.00 | 332.00 | 333.00 | 321.04 | 489,300 |
| Feb 10, 2025 | 340.00 | 350.00 | 332.00 | 334.00 | 322.00 | 1,199,700 |
| Feb 7, 2025 | 318.00 | 324.00 | 316.00 | 322.00 | 310.43 | 435,600 |
| Feb 6, 2025 | 316.00 | 322.00 | 315.00 | 322.00 | 310.43 | 353,200 |
| Feb 5, 2025 | 318.00 | 321.00 | 315.00 | 316.00 | 304.65 | 363,700 |
| Feb 4, 2025 | 322.00 | 323.00 | 315.00 | 317.00 | 305.61 | 354,600 |
| Feb 3, 2025 | 320.00 | 322.00 | 314.00 | 320.00 | 308.50 | 372,000 |
| Jan 31, 2025 | 327.00 | 327.00 | 319.00 | 322.00 | 310.43 | 388,800 |
| Jan 30, 2025 | 329.00 | 334.00 | 327.00 | 329.00 | 317.18 | 434,400 |
| Jan 29, 2025 | 328.00 | 334.00 | 327.00 | 334.00 | 322.00 | 504,400 |
| Jan 28, 2025 | 325.00 | 330.00 | 323.00 | 328.00 | 316.22 | 327,300 |
| Jan 27, 2025 | 329.00 | 331.00 | 323.00 | 325.00 | 313.32 | 408,700 |
| Jan 24, 2025 | 317.00 | 332.00 | 315.00 | 328.00 | 316.22 | 592,400 |
| Jan 23, 2025 | 318.00 | 319.00 | 314.00 | 317.00 | 305.61 | 307,400 |
| Jan 22, 2025 | 317.00 | 320.00 | 314.00 | 320.00 | 308.50 | 305,900 |
| Jan 21, 2025 | 316.00 | 319.00 | 315.00 | 318.00 | 306.57 | 330,100 |
| Jan 20, 2025 | 312.00 | 317.00 | 311.00 | 315.00 | 303.68 | 268,700 |
| Jan 17, 2025 | 305.00 | 311.00 | 304.00 | 310.00 | 298.86 | 310,700 |
| Jan 16, 2025 | 312.00 | 313.00 | 308.00 | 308.00 | 296.93 | 363,200 |
| Jan 15, 2025 | 315.00 | 318.00 | 309.00 | 312.00 | 300.79 | 531,500 |
| Jan 14, 2025 | 318.00 | 328.00 | 315.00 | 318.00 | 306.57 | 1,053,400 |
| Jan 10, 2025 | 312.00 | 324.00 | 309.00 | 315.00 | 303.68 | 1,020,600 |
| Jan 9, 2025 | 310.00 | 311.00 | 307.00 | 307.00 | 295.97 | 642,000 |
| Jan 8, 2025 | 309.00 | 316.00 | 309.00 | 315.00 | 303.68 | 880,300 |
| Jan 7, 2025 | 313.00 | 315.00 | 303.00 | 310.00 | 298.86 | 836,300 |
| Jan 6, 2025 | 311.00 | 311.00 | 304.00 | 305.00 | 294.04 | 606,400 |
| Dec 30, 2024 | 300.00 | 308.00 | 300.00 | 303.00 | 292.11 | 542,200 |
| Dec 27, 2024 | 303.00 | 303.00 | 296.00 | 301.00 | 290.19 | 531,600 |
| Dec 26, 2024 | 290.00 | 299.00 | 290.00 | 298.00 | 287.29 | 869,600 |
| Dec 25, 2024 | 285.00 | 290.00 | 283.00 | 290.00 | 279.58 | 750,100 |
| Dec 24, 2024 | 282.00 | 286.00 | 280.00 | 283.00 | 272.83 | 523,800 |
| Dec 23, 2024 | 280.00 | 283.00 | 277.00 | 280.00 | 269.94 | 594,800 |
| Dec 20, 2024 | 280.00 | 288.00 | 280.00 | 280.00 | 269.94 | 585,800 |
| Dec 19, 2024 | 282.00 | 286.00 | 280.00 | 280.00 | 269.94 | 543,800 |
| Dec 18, 2024 | 274.00 | 287.00 | 274.00 | 285.00 | 274.76 | 933,000 |
| Dec 17, 2024 | 275.00 | 278.00 | 271.00 | 277.00 | 267.05 | 766,000 |
| Dec 16, 2024 | 283.00 | 284.00 | 275.00 | 277.00 | 267.05 | 884,800 |
| Dec 13, 2024 | 286.00 | 290.00 | 283.00 | 283.00 | 272.83 | 629,500 |
| Dec 12, 2024 | 285.00 | 291.00 | 283.00 | 289.00 | 278.62 | 903,200 |
| Dec 11, 2024 | 286.00 | 286.00 | 281.00 | 283.00 | 272.83 | 581,100 |
| Dec 10, 2024 | 292.00 | 293.00 | 285.00 | 285.00 | 274.76 | 973,800 |
| Dec 9, 2024 | 284.00 | 286.00 | 282.00 | 284.00 | 273.80 | 352,400 |
| Dec 6, 2024 | 287.00 | 287.00 | 282.00 | 284.00 | 273.80 | 345,000 |
| Dec 5, 2024 | 285.00 | 288.00 | 283.00 | 288.00 | 277.65 | 516,100 |
| Dec 4, 2024 | 292.00 | 293.00 | 285.00 | 285.00 | 274.76 | 641,600 |
| Dec 3, 2024 | 293.00 | 297.00 | 289.00 | 290.00 | 279.58 | 611,400 |
| Dec 2, 2024 | 289.00 | 292.00 | 288.00 | 292.00 | 281.51 | 341,500 |
| Nov 29, 2024 | 294.00 | 295.00 | 289.00 | 289.00 | 278.62 | 398,900 |
| Nov 28, 2024 | 290.00 | 298.00 | 290.00 | 293.00 | 282.47 | 550,700 |
| Nov 27, 2024 | 291.00 | 293.00 | 288.00 | 293.00 | 282.47 | 516,500 |
| Nov 26, 2024 | 296.00 | 298.00 | 290.00 | 293.00 | 282.47 | 742,500 |
| Nov 25, 2024 | 298.00 | 301.00 | 295.00 | 296.00 | 285.37 | 748,500 |
| Nov 22, 2024 | 292.00 | 297.00 | 292.00 | 296.00 | 285.37 | 422,800 |
| Nov 21, 2024 | 298.00 | 299.00 | 292.00 | 294.00 | 283.44 | 431,100 |
| Nov 20, 2024 | 302.00 | 304.00 | 293.00 | 293.00 | 282.47 | 566,300 |
| Nov 19, 2024 | 296.00 | 301.00 | 292.00 | 299.00 | 288.26 | 894,500 |
| Nov 18, 2024 | 293.00 | 297.00 | 288.00 | 291.00 | 280.54 | 774,300 |
| Nov 15, 2024 | 290.00 | 296.00 | 290.00 | 296.00 | 285.37 | 625,000 |
| Nov 14, 2024 | 296.00 | 300.00 | 290.00 | 290.00 | 279.58 | 684,500 |
| Nov 13, 2024 | 300.00 | 302.00 | 293.00 | 296.00 | 285.37 | 825,900 |
| Nov 12, 2024 | 295.00 | 304.00 | 294.00 | 297.00 | 286.33 | 802,800 |
| Nov 11, 2024 | 305.00 | 311.00 | 293.00 | 294.00 | 283.44 | 1,941,900 |
| Nov 8, 2024 | 332.00 | 336.00 | 326.00 | 327.00 | 315.25 | 779,200 |
| Nov 7, 2024 | 339.00 | 345.00 | 335.00 | 338.00 | 325.86 | 654,600 |
| Nov 6, 2024 | 340.00 | 342.00 | 336.00 | 336.00 | 323.93 | 463,600 |
| Nov 5, 2024 | 340.00 | 340.00 | 333.00 | 334.00 | 322.00 | 310,500 |
| Nov 1, 2024 | 335.00 | 340.00 | 333.00 | 334.00 | 322.00 | 480,100 |
| Oct 31, 2024 | 344.00 | 344.00 | 335.00 | 337.00 | 324.89 | 443,200 |
| Oct 30, 2024 | 334.00 | 340.00 | 334.00 | 338.00 | 325.86 | 1,038,000 |
| Oct 29, 2024 | 332.00 | 337.00 | 331.00 | 337.00 | 324.89 | 317,000 |
| Oct 28, 2024 | 324.00 | 332.00 | 323.00 | 331.00 | 319.11 | 418,400 |
| Oct 25, 2024 | 334.00 | 334.00 | 324.00 | 326.00 | 314.29 | 574,700 |
| Oct 24, 2024 | 331.00 | 336.00 | 330.00 | 334.00 | 322.00 | 400,400 |
| Oct 23, 2024 | 341.00 | 342.00 | 336.00 | 337.00 | 324.89 | 262,600 |
| Oct 22, 2024 | 347.00 | 347.00 | 339.00 | 339.00 | 326.82 | 412,000 |
| Oct 21, 2024 | 343.00 | 346.00 | 341.00 | 344.00 | 331.64 | 294,400 |
| Oct 18, 2024 | 351.00 | 351.00 | 343.00 | 344.00 | 331.64 | 483,400 |
| Oct 17, 2024 | 351.00 | 354.00 | 348.00 | 350.00 | 337.43 | 509,600 |
| Oct 16, 2024 | 345.00 | 352.00 | 342.00 | 349.00 | 336.46 | 707,600 |
| Oct 15, 2024 | 352.00 | 354.00 | 348.00 | 350.00 | 337.43 | 710,400 |
| Oct 11, 2024 | 367.00 | 367.00 | 357.00 | 357.00 | 344.17 | 558,900 |
| Oct 10, 2024 | 366.00 | 369.00 | 362.00 | 364.00 | 350.92 | 502,200 |
| Oct 9, 2024 | 369.00 | 369.00 | 362.00 | 366.00 | 352.85 | 1,220,700 |
| Oct 8, 2024 | 387.00 | 402.00 | 375.00 | 375.00 | 361.53 | 2,167,400 |
| Oct 7, 2024 | 388.00 | 388.00 | 378.00 | 381.00 | 367.31 | 938,800 |
| Oct 4, 2024 | 379.00 | 390.00 | 377.00 | 382.00 | 368.28 | 1,940,000 |
| Oct 3, 2024 | 385.00 | 385.00 | 368.00 | 371.00 | 357.67 | 1,222,800 |
| Oct 2, 2024 | 375.00 | 381.00 | 369.00 | 377.00 | 363.46 | 1,646,700 |
| Oct 1, 2024 | 355.00 | 359.00 | 355.00 | 359.00 | 346.10 | 528,800 |
| Sep 30, 2024 | 356.00 | 360.00 | 351.00 | 353.00 | 340.32 | 641,100 |
| Sep 27, 2024 | 366.00 | 369.00 | 360.00 | 369.00 | 355.74 | 508,800 |
| Sep 26, 2024 | 366.00 | 367.00 | 361.00 | 365.00 | 351.89 | 443,000 |
| Sep 25, 2024 | 371.00 | 371.00 | 362.00 | 364.00 | 350.92 | 479,600 |
| Sep 24, 2024 | 371.00 | 372.00 | 365.00 | 369.00 | 355.74 | 372,500 |
| Sep 20, 2024 | 368.00 | 373.00 | 363.00 | 367.00 | 353.81 | 711,400 |
| Sep 19, 2024 | 362.00 | 366.00 | 359.00 | 361.00 | 348.03 | 535,100 |
| Sep 18, 2024 | 360.00 | 364.00 | 356.00 | 361.00 | 348.03 | 459,400 |
| Sep 17, 2024 | 355.00 | 357.00 | 349.00 | 356.00 | 343.21 | 533,300 |
| Sep 13, 2024 | 357.00 | 357.00 | 350.00 | 350.00 | 337.43 | 461,100 |
| Sep 12, 2024 | 362.00 | 363.00 | 351.00 | 354.00 | 341.28 | 526,300 |
| Sep 11, 2024 | 357.00 | 361.00 | 348.00 | 353.00 | 340.32 | 708,000 |
| Sep 10, 2024 | 368.00 | 369.00 | 362.00 | 362.00 | 348.99 | 490,200 |
| Sep 9, 2024 | 356.00 | 366.00 | 352.00 | 364.00 | 350.92 | 593,700 |
| Sep 6, 2024 | 379.00 | 379.00 | 367.00 | 371.00 | 357.67 | 596,700 |
| Sep 5, 2024 | 378.00 | 385.00 | 372.00 | 378.00 | 364.42 | 458,300 |
| Sep 4, 2024 | 390.00 | 391.00 | 380.00 | 381.00 | 367.31 | 815,100 |
| Sep 3, 2024 | 402.00 | 408.00 | 401.00 | 402.00 | 387.56 | 274,700 |
| Sep 2, 2024 | 406.00 | 406.00 | 400.00 | 402.00 | 387.56 | 311,800 |
| Aug 30, 2024 | 408.00 | 410.00 | 405.00 | 407.00 | 392.38 | 324,300 |
| Aug 29, 2024 | 400.00 | 408.00 | 398.00 | 406.00 | 391.41 | 406,000 |
| Aug 28, 2024 | 401.00 | 402.00 | 398.00 | 400.00 | 385.63 | 286,300 |
| Aug 27, 2024 | 410.00 | 412.00 | 403.00 | 408.00 | 393.34 | 368,200 |
| Aug 26, 2024 | 396.00 | 405.00 | 394.00 | 405.00 | 390.45 | 701,600 |
| Aug 23, 2024 | 396.00 | 397.00 | 390.00 | 392.00 | 377.92 | 209,400 |
| Aug 22, 2024 | 397.00 | 399.00 | 390.00 | 394.00 | 379.84 | 342,500 |
| Aug 21, 2024 | 397.00 | 399.00 | 393.00 | 395.00 | 380.81 | 428,300 |
| Aug 20, 2024 | 404.00 | 412.00 | 403.00 | 405.00 | 390.45 | 487,600 |
| Aug 19, 2024 | 408.00 | 412.00 | 398.00 | 398.00 | 383.70 | 841,800 |
| Aug 16, 2024 | 400.00 | 414.00 | 398.00 | 412.00 | 397.20 | 821,900 |
| Aug 15, 2024 | 393.00 | 402.00 | 392.00 | 394.00 | 379.84 | 642,800 |
| Aug 14, 2024 | 389.00 | 405.00 | 387.00 | 397.00 | 382.74 | 828,100 |
| Aug 13, 2024 | 369.00 | 392.00 | 362.00 | 389.00 | 375.02 | 1,250,700 |
| Aug 9, 2024 | 388.00 | 393.00 | 373.00 | 384.00 | 370.20 | 1,014,600 |
| Aug 8, 2024 | 375.00 | 389.00 | 370.00 | 382.00 | 368.28 | 764,600 |
| Aug 7, 2024 | 356.00 | 387.00 | 352.00 | 378.00 | 364.42 | 1,164,000 |
| Aug 6, 2024 | 352.00 | 375.00 | 350.00 | 366.00 | 352.85 | 1,531,500 |
| Aug 5, 2024 | 364.00 | 374.00 | 328.00 | 328.00 | 316.22 | 2,114,000 |
| Aug 2, 2024 | 425.00 | 429.00 | 407.00 | 408.00 | 393.34 | 1,255,100 |
| Aug 1, 2024 | 467.00 | 467.00 | 441.00 | 447.00 | 430.94 | 653,300 |
| Jul 31, 2024 | 453.00 | 465.00 | 446.00 | 463.00 | 446.37 | 458,400 |
| Jul 30, 2024 | 458.00 | 458.00 | 452.00 | 456.00 | 439.62 | 300,000 |
| Jul 29, 2024 | 459.00 | 464.00 | 454.00 | 461.00 | 444.44 | 354,700 |
| Jul 26, 2024 | 446.00 | 459.00 | 443.00 | 451.00 | 434.80 | 509,400 |
| Jul 25, 2024 | 448.00 | 453.00 | 443.00 | 444.00 | 428.05 | 636,000 |
| Jul 24, 2024 | 464.00 | 466.00 | 453.00 | 453.00 | 436.72 | 565,400 |
| Jul 23, 2024 | 468.00 | 476.00 | 467.00 | 469.00 | 452.15 | 239,500 |
| Jul 22, 2024 | 479.00 | 479.00 | 465.00 | 466.00 | 449.26 | 492,500 |
| Jul 19, 2024 | 489.00 | 490.00 | 476.00 | 479.00 | 461.79 | 469,800 |
| Jul 18, 2024 | 495.00 | 502.00 | 489.00 | 490.00 | 472.40 | 397,200 |
| Jul 17, 2024 | 496.00 | 498.00 | 492.00 | 495.00 | 477.22 | 309,500 |
| Jul 16, 2024 | 480.00 | 497.00 | 480.00 | 495.00 | 477.22 | 617,500 |
| Jul 12, 2024 | 481.00 | 492.00 | 477.00 | 479.00 | 461.79 | 518,900 |
| Jul 11, 2024 | 486.00 | 487.00 | 478.00 | 481.00 | 463.72 | 383,800 |
| Jul 10, 2024 | 482.00 | 489.00 | 473.00 | 479.00 | 461.79 | 622,700 |
| Jul 9, 2024 | 486.00 | 490.00 | 477.00 | 487.00 | 469.50 | 778,300 |
| Jul 8, 2024 | 500.00 | 502.00 | 490.00 | 491.00 | 473.36 | 602,800 |
| Jul 5, 2024 | 501.00 | 514.00 | 498.00 | 500.00 | 482.04 | 720,900 |
| Jul 4, 2024 | 504.00 | 507.00 | 498.00 | 501.00 | 483.00 | 678,700 |
| Jul 3, 2024 | 511.00 | 512.00 | 498.00 | 504.00 | 485.89 | 798,200 |
| Jul 2, 2024 | 511.00 | 519.00 | 505.00 | 511.00 | 492.64 | 776,400 |
| Jul 1, 2024 | 517.00 | 524.00 | 507.00 | 508.00 | 489.75 | 782,900 |
| Jun 28, 2024 | 521.00 | 522.00 | 508.00 | 514.00 | 495.53 | 595,900 |
| Jun 27, 2024 | 510.00 | 523.00 | 509.00 | 511.00 | 492.64 | 766,400 |
| Jun 26, 2024 | 512.00 | 525.00 | 510.00 | 513.00 | 494.57 | 593,500 |
| Jun 25, 2024 | 512.00 | 518.00 | 505.00 | 518.00 | 499.39 | 556,500 |
| Jun 24, 2024 | 502.00 | 507.00 | 493.00 | 507.00 | 488.78 | 708,800 |
| Jun 21, 2024 | 519.00 | 523.00 | 502.00 | 502.00 | 483.96 | 849,000 |
| Jun 20, 2024 | 511.00 | 519.00 | 504.00 | 512.00 | 493.60 | 858,900 |
| Jun 19, 2024 | 541.00 | 541.00 | 516.00 | 517.00 | 498.43 | 864,100 |
| Jun 18, 2024 | 554.00 | 557.00 | 533.00 | 536.00 | 516.74 | 1,178,700 |
| Jun 17, 2024 | 567.00 | 568.00 | 541.00 | 541.00 | 521.56 | 1,309,100 |
| Jun 14, 2024 | 528.00 | 566.00 | 528.00 | 565.00 | 544.70 | 1,821,400 |
| Jun 13, 2024 | 557.00 | 557.00 | 527.00 | 529.00 | 509.99 | 1,264,400 |
| Jun 12, 2024 | 525.00 | 558.00 | 523.00 | 557.00 | 536.99 | 1,511,600 |
| Jun 11, 2024 | 530.00 | 546.00 | 529.00 | 531.00 | 511.92 | 1,362,300 |
| Jun 10, 2024 | 505.00 | 522.00 | 504.00 | 518.00 | 499.39 | 669,200 |
| Jun 7, 2024 | 507.00 | 511.00 | 500.00 | 505.00 | 486.86 | 564,900 |
| Jun 6, 2024 | 509.00 | 524.00 | 503.00 | 504.00 | 485.89 | 1,054,700 |
| Jun 5, 2024 | 506.00 | 508.00 | 494.00 | 494.00 | 476.25 | 605,900 |
| Jun 4, 2024 | 520.00 | 528.00 | 506.00 | 509.00 | 490.71 | 1,240,000 |
| Jun 3, 2024 | 523.00 | 543.00 | 519.00 | 534.00 | 514.81 | 1,483,000 |
| May 31, 2024 | 493.00 | 520.00 | 493.00 | 520.00 | 501.32 | 1,453,900 |
| May 30, 2024 | 491.00 | 501.00 | 486.00 | 497.00 | 479.14 | 1,045,500 |
Related Tickers
ORL.TA Oil Refineries Ltd.
90.50
-0.55%
5681.KL PETRONAS Dagangan Berhad
19.70
-3.90%
MOL.BD MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság
3,076.00
-1.79%
MOH.AT Motor Oil (Hellas) Corinth Refineries S.A.
23.50
+0.09%
ES.PA Esso S.A.F.
135.40
-0.73%
DCC.L DCC plc
4,636.00
+0.48%
RUI.PA Rubis
28.68
-0.28%
2223.SR Saudi Aramco Base Oil Company - Luberef
99.60
+0.61%
CSAN Cosan S.A.
5.83
-2.51%
NESTE.HE Neste Oyj
9.45
+2.36%