Tokyo - Delayed Quote JPY
monoAI technology Co.,Ltd. (5240.T)
303.00
+2.00
+(0.66%)
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 15, 2025 | 294.00 | 307.00 | 294.00 | 303.00 | 303.00 | 113,200 |
| May 14, 2025 | 295.00 | 302.00 | 292.00 | 301.00 | 301.00 | 77,600 |
| May 13, 2025 | 288.00 | 303.00 | 287.00 | 295.00 | 295.00 | 125,700 |
| May 12, 2025 | 290.00 | 297.00 | 285.00 | 287.00 | 287.00 | 69,800 |
| May 9, 2025 | 289.00 | 295.00 | 285.00 | 289.00 | 289.00 | 115,000 |
| May 8, 2025 | 306.00 | 306.00 | 288.00 | 289.00 | 289.00 | 139,100 |
| May 7, 2025 | 296.00 | 314.00 | 292.00 | 299.00 | 299.00 | 350,600 |
| May 2, 2025 | 313.00 | 314.00 | 295.00 | 296.00 | 296.00 | 401,700 |
| May 1, 2025 | 333.00 | 348.00 | 312.00 | 313.00 | 313.00 | 803,400 |
| Apr 30, 2025 | 362.00 | 392.00 | 337.00 | 341.00 | 341.00 | 1,657,200 |
| Apr 28, 2025 | 377.00 | 406.00 | 356.00 | 370.00 | 370.00 | 8,688,100 |
| Apr 25, 2025 | 262.00 | 337.00 | 262.00 | 337.00 | 337.00 | 3,380,600 |
| Apr 24, 2025 | 272.00 | 272.00 | 257.00 | 257.00 | 257.00 | 72,400 |
| Apr 23, 2025 | 277.00 | 277.00 | 260.00 | 265.00 | 265.00 | 118,700 |
| Apr 22, 2025 | 282.00 | 284.00 | 266.00 | 277.00 | 277.00 | 233,600 |
| Apr 21, 2025 | 272.00 | 304.00 | 270.00 | 290.00 | 290.00 | 2,066,300 |
| Apr 18, 2025 | 257.00 | 275.00 | 254.00 | 274.00 | 274.00 | 225,200 |
| Apr 17, 2025 | 262.00 | 262.00 | 252.00 | 253.00 | 253.00 | 44,900 |
| Apr 16, 2025 | 258.00 | 277.00 | 252.00 | 262.00 | 262.00 | 558,200 |
| Apr 15, 2025 | 256.00 | 261.00 | 256.00 | 256.00 | 256.00 | 15,000 |
| Apr 14, 2025 | 263.00 | 265.00 | 259.00 | 259.00 | 259.00 | 35,600 |
| Apr 11, 2025 | 241.00 | 267.00 | 241.00 | 261.00 | 261.00 | 61,900 |
| Apr 10, 2025 | 264.00 | 266.00 | 251.00 | 256.00 | 256.00 | 64,600 |
| Apr 9, 2025 | 233.00 | 242.00 | 229.00 | 240.00 | 240.00 | 74,800 |
| Apr 8, 2025 | 220.00 | 244.00 | 217.00 | 241.00 | 241.00 | 122,700 |
| Apr 7, 2025 | 205.00 | 220.00 | 200.00 | 200.00 | 200.00 | 142,400 |
| Apr 4, 2025 | 252.00 | 260.00 | 230.00 | 245.00 | 245.00 | 122,900 |
| Apr 3, 2025 | 271.00 | 271.00 | 256.00 | 260.00 | 260.00 | 72,400 |
| Apr 2, 2025 | 280.00 | 285.00 | 274.00 | 274.00 | 274.00 | 37,100 |
| Apr 1, 2025 | 287.00 | 293.00 | 279.00 | 280.00 | 280.00 | 25,100 |
| Mar 31, 2025 | 297.00 | 297.00 | 280.00 | 282.00 | 282.00 | 86,700 |
| Mar 28, 2025 | 300.00 | 300.00 | 297.00 | 297.00 | 297.00 | 10,800 |
| Mar 27, 2025 | 299.00 | 300.00 | 298.00 | 300.00 | 300.00 | 9,300 |
| Mar 26, 2025 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 21,800 |
| Mar 25, 2025 | 301.00 | 304.00 | 298.00 | 299.00 | 299.00 | 25,900 |
| Mar 24, 2025 | 297.00 | 300.00 | 296.00 | 300.00 | 300.00 | 29,200 |
| Mar 21, 2025 | 300.00 | 301.00 | 297.00 | 299.00 | 299.00 | 14,800 |
| Mar 19, 2025 | 301.00 | 304.00 | 299.00 | 300.00 | 300.00 | 16,200 |
| Mar 18, 2025 | 295.00 | 302.00 | 295.00 | 300.00 | 300.00 | 35,400 |
| Mar 17, 2025 | 298.00 | 299.00 | 295.00 | 297.00 | 297.00 | 34,600 |
| Mar 14, 2025 | 305.00 | 306.00 | 290.00 | 294.00 | 294.00 | 42,500 |
| Mar 13, 2025 | 311.00 | 311.00 | 298.00 | 298.00 | 298.00 | 23,200 |
| Mar 12, 2025 | 300.00 | 313.00 | 299.00 | 309.00 | 309.00 | 37,600 |
| Mar 11, 2025 | 301.00 | 301.00 | 289.00 | 297.00 | 297.00 | 46,500 |
| Mar 10, 2025 | 307.00 | 307.00 | 300.00 | 305.00 | 305.00 | 26,900 |
| Mar 7, 2025 | 297.00 | 303.00 | 289.00 | 299.00 | 299.00 | 49,900 |
| Mar 6, 2025 | 300.00 | 307.00 | 300.00 | 305.00 | 305.00 | 26,300 |
| Mar 5, 2025 | 288.00 | 297.00 | 288.00 | 297.00 | 297.00 | 31,500 |
| Mar 4, 2025 | 302.00 | 303.00 | 278.00 | 291.00 | 291.00 | 113,100 |
| Mar 3, 2025 | 314.00 | 314.00 | 301.00 | 303.00 | 303.00 | 37,000 |
| Feb 28, 2025 | 322.00 | 322.00 | 304.00 | 307.00 | 307.00 | 93,100 |
| Feb 27, 2025 | 316.00 | 325.00 | 315.00 | 322.00 | 322.00 | 23,500 |
| Feb 26, 2025 | 329.00 | 332.00 | 315.00 | 320.00 | 320.00 | 49,200 |
| Feb 25, 2025 | 322.00 | 333.00 | 321.00 | 329.00 | 329.00 | 34,900 |
| Feb 21, 2025 | 335.00 | 339.00 | 334.00 | 334.00 | 334.00 | 15,000 |
| Feb 20, 2025 | 340.00 | 343.00 | 336.00 | 337.00 | 337.00 | 15,200 |
| Feb 19, 2025 | 345.00 | 345.00 | 339.00 | 344.00 | 344.00 | 37,000 |
| Feb 18, 2025 | 336.00 | 348.00 | 333.00 | 342.00 | 342.00 | 34,600 |
| Feb 17, 2025 | 349.00 | 353.00 | 331.00 | 331.00 | 331.00 | 85,600 |
| Feb 14, 2025 | 350.00 | 351.00 | 342.00 | 349.00 | 349.00 | 63,100 |
| Feb 13, 2025 | 347.00 | 353.00 | 345.00 | 352.00 | 352.00 | 24,800 |
| Feb 12, 2025 | 344.00 | 352.00 | 340.00 | 350.00 | 350.00 | 14,900 |
| Feb 10, 2025 | 333.00 | 346.00 | 331.00 | 346.00 | 346.00 | 29,900 |
| Feb 7, 2025 | 332.00 | 336.00 | 332.00 | 333.00 | 333.00 | 11,000 |
| Feb 6, 2025 | 332.00 | 342.00 | 331.00 | 337.00 | 337.00 | 43,800 |
| Feb 5, 2025 | 339.00 | 339.00 | 330.00 | 334.00 | 334.00 | 20,000 |
| Feb 4, 2025 | 341.00 | 347.00 | 335.00 | 337.00 | 337.00 | 44,700 |
| Feb 3, 2025 | 353.00 | 353.00 | 340.00 | 340.00 | 340.00 | 39,100 |
| Jan 31, 2025 | 356.00 | 357.00 | 351.00 | 351.00 | 351.00 | 31,100 |
| Jan 30, 2025 | 368.00 | 368.00 | 357.00 | 357.00 | 357.00 | 35,200 |
| Jan 29, 2025 | 361.00 | 370.00 | 358.00 | 370.00 | 370.00 | 46,700 |
| Jan 28, 2025 | 358.00 | 362.00 | 353.00 | 359.00 | 359.00 | 42,600 |
| Jan 27, 2025 | 358.00 | 365.00 | 352.00 | 356.00 | 356.00 | 68,300 |
| Jan 24, 2025 | 348.00 | 364.00 | 343.00 | 361.00 | 361.00 | 89,300 |
| Jan 23, 2025 | 360.00 | 363.00 | 347.00 | 350.00 | 350.00 | 65,100 |
| Jan 22, 2025 | 351.00 | 383.00 | 350.00 | 357.00 | 357.00 | 511,200 |
| Jan 21, 2025 | 350.00 | 352.00 | 342.00 | 343.00 | 343.00 | 25,900 |
| Jan 20, 2025 | 325.00 | 348.00 | 325.00 | 347.00 | 347.00 | 48,100 |
| Jan 17, 2025 | 322.00 | 325.00 | 321.00 | 323.00 | 323.00 | 36,200 |
| Jan 16, 2025 | 334.00 | 334.00 | 325.00 | 327.00 | 327.00 | 66,800 |
| Jan 15, 2025 | 340.00 | 345.00 | 335.00 | 336.00 | 336.00 | 15,200 |
| Jan 14, 2025 | 333.00 | 340.00 | 333.00 | 337.00 | 337.00 | 23,800 |
| Jan 10, 2025 | 342.00 | 350.00 | 339.00 | 339.00 | 339.00 | 36,000 |
| Jan 9, 2025 | 349.00 | 352.00 | 345.00 | 346.00 | 346.00 | 34,400 |
| Jan 8, 2025 | 351.00 | 360.00 | 348.00 | 354.00 | 354.00 | 25,500 |
| Jan 7, 2025 | 348.00 | 367.00 | 340.00 | 351.00 | 351.00 | 67,600 |
| Jan 6, 2025 | 363.00 | 364.00 | 341.00 | 344.00 | 344.00 | 106,000 |
| Dec 30, 2024 | 341.00 | 363.00 | 341.00 | 362.00 | 362.00 | 95,200 |
| Dec 27, 2024 | 335.00 | 348.00 | 330.00 | 347.00 | 347.00 | 64,500 |
| Dec 26, 2024 | 329.00 | 345.00 | 329.00 | 332.00 | 332.00 | 115,000 |
| Dec 25, 2024 | 318.00 | 345.00 | 318.00 | 330.00 | 330.00 | 135,300 |
| Dec 24, 2024 | 321.00 | 328.00 | 319.00 | 319.00 | 319.00 | 91,100 |
| Dec 23, 2024 | 341.00 | 342.00 | 323.00 | 323.00 | 323.00 | 107,400 |
| Dec 20, 2024 | 337.00 | 348.00 | 336.00 | 342.00 | 342.00 | 70,700 |
| Dec 19, 2024 | 330.00 | 344.00 | 330.00 | 340.00 | 340.00 | 77,800 |
| Dec 18, 2024 | 342.00 | 344.00 | 338.00 | 338.00 | 338.00 | 76,500 |
| Dec 17, 2024 | 342.00 | 350.00 | 342.00 | 348.00 | 348.00 | 62,400 |
| Dec 16, 2024 | 355.00 | 355.00 | 342.00 | 344.00 | 344.00 | 67,800 |
| Dec 13, 2024 | 358.00 | 365.00 | 355.00 | 355.00 | 355.00 | 49,800 |
| Dec 12, 2024 | 371.00 | 376.00 | 360.00 | 360.00 | 360.00 | 69,400 |
| Dec 11, 2024 | 382.00 | 383.00 | 369.00 | 370.00 | 370.00 | 93,100 |
| Dec 10, 2024 | 397.00 | 397.00 | 379.00 | 379.00 | 379.00 | 71,500 |
| Dec 9, 2024 | 384.00 | 398.00 | 384.00 | 398.00 | 398.00 | 56,500 |
| Dec 6, 2024 | 398.00 | 398.00 | 384.00 | 391.00 | 391.00 | 83,100 |
| Dec 5, 2024 | 409.00 | 409.00 | 399.00 | 399.00 | 399.00 | 17,100 |
| Dec 4, 2024 | 400.00 | 409.00 | 398.00 | 409.00 | 409.00 | 34,200 |
| Dec 3, 2024 | 401.00 | 404.00 | 398.00 | 402.00 | 402.00 | 46,600 |
| Dec 2, 2024 | 411.00 | 411.00 | 400.00 | 401.00 | 401.00 | 55,400 |
| Nov 29, 2024 | 414.00 | 417.00 | 409.00 | 410.00 | 410.00 | 37,300 |
| Nov 28, 2024 | 409.00 | 419.00 | 409.00 | 417.00 | 417.00 | 21,700 |
| Nov 27, 2024 | 412.00 | 419.00 | 408.00 | 410.00 | 410.00 | 26,300 |
| Nov 26, 2024 | 415.00 | 417.00 | 407.00 | 417.00 | 417.00 | 57,400 |
| Nov 25, 2024 | 414.00 | 423.00 | 414.00 | 414.00 | 414.00 | 17,500 |
| Nov 22, 2024 | 416.00 | 419.00 | 413.00 | 413.00 | 413.00 | 13,300 |
| Nov 21, 2024 | 419.00 | 427.00 | 413.00 | 416.00 | 416.00 | 54,100 |
| Nov 20, 2024 | 421.00 | 427.00 | 416.00 | 422.00 | 422.00 | 28,400 |
| Nov 19, 2024 | 430.00 | 431.00 | 415.00 | 418.00 | 418.00 | 41,000 |
| Nov 18, 2024 | 417.00 | 452.00 | 415.00 | 430.00 | 430.00 | 66,500 |
| Nov 15, 2024 | 431.00 | 440.00 | 414.00 | 415.00 | 415.00 | 114,400 |
| Nov 14, 2024 | 451.00 | 467.00 | 447.00 | 450.00 | 450.00 | 31,700 |
| Nov 13, 2024 | 465.00 | 467.00 | 450.00 | 450.00 | 450.00 | 26,500 |
| Nov 12, 2024 | 444.00 | 465.00 | 444.00 | 465.00 | 465.00 | 57,500 |
| Nov 11, 2024 | 451.00 | 455.00 | 444.00 | 444.00 | 444.00 | 11,300 |
| Nov 8, 2024 | 457.00 | 458.00 | 450.00 | 454.00 | 454.00 | 14,400 |
| Nov 7, 2024 | 438.00 | 456.00 | 438.00 | 456.00 | 456.00 | 19,100 |
| Nov 6, 2024 | 444.00 | 448.00 | 435.00 | 437.00 | 437.00 | 21,600 |
| Nov 5, 2024 | 444.00 | 444.00 | 436.00 | 440.00 | 440.00 | 7,900 |
| Nov 1, 2024 | 443.00 | 453.00 | 442.00 | 444.00 | 444.00 | 21,200 |
| Oct 31, 2024 | 442.00 | 453.00 | 439.00 | 450.00 | 450.00 | 36,200 |
| Oct 30, 2024 | 439.00 | 450.00 | 436.00 | 442.00 | 442.00 | 30,300 |
| Oct 29, 2024 | 429.00 | 437.00 | 429.00 | 435.00 | 435.00 | 27,500 |
| Oct 28, 2024 | 418.00 | 438.00 | 418.00 | 429.00 | 429.00 | 38,000 |
| Oct 25, 2024 | 426.00 | 427.00 | 415.00 | 418.00 | 418.00 | 55,700 |
| Oct 24, 2024 | 433.00 | 434.00 | 420.00 | 427.00 | 427.00 | 82,900 |
| Oct 23, 2024 | 447.00 | 447.00 | 433.00 | 441.00 | 441.00 | 43,700 |
| Oct 22, 2024 | 457.00 | 457.00 | 445.00 | 450.00 | 450.00 | 20,700 |
| Oct 21, 2024 | 444.00 | 460.00 | 444.00 | 455.00 | 455.00 | 32,900 |
| Oct 18, 2024 | 449.00 | 449.00 | 441.00 | 444.00 | 444.00 | 18,600 |
| Oct 17, 2024 | 453.00 | 453.00 | 443.00 | 443.00 | 443.00 | 29,100 |
| Oct 16, 2024 | 454.00 | 458.00 | 447.00 | 456.00 | 456.00 | 35,600 |
| Oct 15, 2024 | 440.00 | 460.00 | 440.00 | 460.00 | 460.00 | 39,700 |
| Oct 11, 2024 | 438.00 | 441.00 | 435.00 | 440.00 | 440.00 | 39,800 |
| Oct 10, 2024 | 442.00 | 448.00 | 438.00 | 438.00 | 438.00 | 63,100 |
| Oct 9, 2024 | 445.00 | 455.00 | 441.00 | 441.00 | 441.00 | 31,700 |
| Oct 8, 2024 | 455.00 | 460.00 | 441.00 | 441.00 | 441.00 | 117,800 |
| Oct 7, 2024 | 462.00 | 467.00 | 452.00 | 453.00 | 453.00 | 29,700 |
| Oct 4, 2024 | 462.00 | 464.00 | 458.00 | 458.00 | 458.00 | 12,400 |
| Oct 3, 2024 | 470.00 | 470.00 | 458.00 | 460.00 | 460.00 | 35,800 |
| Oct 2, 2024 | 470.00 | 470.00 | 460.00 | 464.00 | 464.00 | 39,600 |
| Oct 1, 2024 | 466.00 | 473.00 | 462.00 | 472.00 | 472.00 | 34,100 |
| Sep 30, 2024 | 466.00 | 474.00 | 460.00 | 465.00 | 465.00 | 64,900 |
| Sep 27, 2024 | 482.00 | 482.00 | 468.00 | 482.00 | 482.00 | 50,600 |
| Sep 26, 2024 | 473.00 | 483.00 | 466.00 | 474.00 | 474.00 | 30,100 |
| Sep 25, 2024 | 483.00 | 483.00 | 465.00 | 468.00 | 468.00 | 55,500 |
| Sep 24, 2024 | 487.00 | 491.00 | 477.00 | 478.00 | 478.00 | 25,800 |
| Sep 20, 2024 | 478.00 | 483.00 | 472.00 | 479.00 | 479.00 | 44,400 |
| Sep 19, 2024 | 474.00 | 489.00 | 468.00 | 479.00 | 479.00 | 46,000 |
| Sep 18, 2024 | 474.00 | 484.00 | 457.00 | 469.00 | 469.00 | 46,200 |
| Sep 17, 2024 | 479.00 | 485.00 | 463.00 | 469.00 | 469.00 | 48,800 |
| Sep 13, 2024 | 488.00 | 496.00 | 480.00 | 480.00 | 480.00 | 41,500 |
| Sep 12, 2024 | 488.00 | 498.00 | 487.00 | 492.00 | 492.00 | 31,500 |
| Sep 11, 2024 | 495.00 | 495.00 | 476.00 | 482.00 | 482.00 | 65,200 |
| Sep 10, 2024 | 500.00 | 500.00 | 493.00 | 493.00 | 493.00 | 39,400 |
| Sep 9, 2024 | 477.00 | 498.00 | 475.00 | 492.00 | 492.00 | 61,000 |
| Sep 6, 2024 | 505.00 | 513.00 | 493.00 | 493.00 | 493.00 | 80,700 |
| Sep 5, 2024 | 507.00 | 515.00 | 500.00 | 505.00 | 505.00 | 76,300 |
| Sep 4, 2024 | 514.00 | 519.00 | 504.00 | 509.00 | 509.00 | 140,200 |
| Sep 3, 2024 | 510.00 | 539.00 | 510.00 | 534.00 | 534.00 | 111,500 |
| Sep 2, 2024 | 522.00 | 522.00 | 504.00 | 510.00 | 510.00 | 77,700 |
| Aug 30, 2024 | 513.00 | 525.00 | 513.00 | 517.00 | 517.00 | 51,700 |
| Aug 29, 2024 | 515.00 | 519.00 | 508.00 | 513.00 | 513.00 | 40,600 |
| Aug 28, 2024 | 521.00 | 521.00 | 510.00 | 516.00 | 516.00 | 57,100 |
| Aug 27, 2024 | 508.00 | 527.00 | 508.00 | 527.00 | 527.00 | 90,000 |
| Aug 26, 2024 | 500.00 | 515.00 | 500.00 | 513.00 | 513.00 | 72,900 |
| Aug 23, 2024 | 504.00 | 504.00 | 497.00 | 501.00 | 501.00 | 53,500 |
| Aug 22, 2024 | 514.00 | 518.00 | 503.00 | 504.00 | 504.00 | 80,300 |
| Aug 21, 2024 | 507.00 | 527.00 | 507.00 | 515.00 | 515.00 | 76,900 |
| Aug 20, 2024 | 487.00 | 523.00 | 487.00 | 523.00 | 523.00 | 167,700 |
| Aug 19, 2024 | 501.00 | 520.00 | 487.00 | 487.00 | 487.00 | 148,800 |
| Aug 16, 2024 | 511.00 | 511.00 | 496.00 | 501.00 | 501.00 | 127,300 |
| Aug 15, 2024 | 490.00 | 506.00 | 481.00 | 501.00 | 501.00 | 212,200 |
| Aug 14, 2024 | 500.00 | 513.00 | 496.00 | 511.00 | 511.00 | 209,000 |
| Aug 13, 2024 | 468.00 | 499.00 | 467.00 | 495.00 | 495.00 | 164,900 |
| Aug 9, 2024 | 465.00 | 468.00 | 447.00 | 463.00 | 463.00 | 129,000 |
| Aug 8, 2024 | 458.00 | 465.00 | 436.00 | 450.00 | 450.00 | 163,000 |
| Aug 7, 2024 | 425.00 | 450.00 | 421.00 | 436.00 | 436.00 | 212,700 |
| Aug 6, 2024 | 426.00 | 456.00 | 425.00 | 430.00 | 430.00 | 313,700 |
| Aug 5, 2024 | 466.00 | 474.00 | 410.00 | 410.00 | 410.00 | 426,200 |
| Aug 2, 2024 | 530.00 | 534.00 | 508.00 | 510.00 | 510.00 | 298,200 |
| Aug 1, 2024 | 584.00 | 586.00 | 558.00 | 566.00 | 566.00 | 106,100 |
| Jul 31, 2024 | 577.00 | 584.00 | 565.00 | 584.00 | 584.00 | 85,000 |
| Jul 30, 2024 | 593.00 | 593.00 | 576.00 | 585.00 | 585.00 | 92,300 |
| Jul 29, 2024 | 582.00 | 597.00 | 582.00 | 597.00 | 597.00 | 80,000 |
| Jul 26, 2024 | 569.00 | 588.00 | 568.00 | 580.00 | 580.00 | 112,400 |
| Jul 25, 2024 | 570.00 | 582.00 | 562.00 | 572.00 | 572.00 | 148,300 |
| Jul 24, 2024 | 577.00 | 591.00 | 575.00 | 575.00 | 575.00 | 81,600 |
| Jul 23, 2024 | 583.00 | 596.00 | 578.00 | 584.00 | 584.00 | 86,900 |
| Jul 22, 2024 | 597.00 | 597.00 | 581.00 | 585.00 | 585.00 | 122,900 |
| Jul 19, 2024 | 609.00 | 610.00 | 593.00 | 597.00 | 597.00 | 175,200 |
| Jul 18, 2024 | 614.00 | 628.00 | 611.00 | 611.00 | 611.00 | 159,200 |
| Jul 17, 2024 | 617.00 | 624.00 | 614.00 | 624.00 | 624.00 | 168,100 |
| Jul 16, 2024 | 607.00 | 625.00 | 604.00 | 620.00 | 620.00 | 173,300 |
| Jul 12, 2024 | 589.00 | 612.00 | 587.00 | 607.00 | 607.00 | 149,300 |
| Jul 11, 2024 | 588.00 | 594.00 | 577.00 | 594.00 | 594.00 | 145,900 |
| Jul 10, 2024 | 583.00 | 597.00 | 578.00 | 594.00 | 594.00 | 126,300 |
| Jul 9, 2024 | 577.00 | 586.00 | 571.00 | 583.00 | 583.00 | 184,500 |
| Jul 8, 2024 | 600.00 | 600.00 | 582.00 | 583.00 | 583.00 | 254,500 |
| Jul 5, 2024 | 660.00 | 663.00 | 600.00 | 600.00 | 600.00 | 921,600 |
| Jul 4, 2024 | 613.00 | 663.00 | 611.00 | 628.00 | 628.00 | 1,064,500 |
| Jul 3, 2024 | 607.00 | 616.00 | 601.00 | 608.00 | 608.00 | 158,700 |
| Jul 2, 2024 | 609.00 | 619.00 | 599.00 | 610.00 | 610.00 | 190,400 |
| Jul 1, 2024 | 607.00 | 614.00 | 600.00 | 608.00 | 608.00 | 161,400 |
| Jun 28, 2024 | 616.00 | 622.00 | 606.00 | 606.00 | 606.00 | 232,300 |
| Jun 27, 2024 | 629.00 | 629.00 | 615.00 | 615.00 | 615.00 | 255,600 |
| Jun 26, 2024 | 613.00 | 635.00 | 610.00 | 619.00 | 619.00 | 545,000 |
| Jun 25, 2024 | 629.00 | 632.00 | 617.00 | 622.00 | 622.00 | 569,200 |
| Jun 24, 2024 | 597.00 | 620.00 | 595.00 | 609.00 | 609.00 | 483,800 |
| Jun 21, 2024 | 602.00 | 631.00 | 592.00 | 593.00 | 593.00 | 870,600 |
| Jun 20, 2024 | 622.00 | 635.00 | 600.00 | 600.00 | 600.00 | 1,147,500 |
| Jun 19, 2024 | 670.00 | 689.00 | 600.00 | 608.00 | 608.00 | 4,690,400 |
| Jun 18, 2024 | 885.00 | 916.00 | 720.00 | 720.00 | 720.00 | 3,356,300 |
| Jun 17, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 141,000 |
| Jun 14, 2024 | 655.00 | 720.00 | 646.00 | 720.00 | 720.00 | 5,352,400 |
| Jun 13, 2024 | 538.00 | 620.00 | 530.00 | 620.00 | 620.00 | 2,783,400 |
| Jun 12, 2024 | 526.00 | 532.00 | 520.00 | 520.00 | 520.00 | 33,200 |
| Jun 11, 2024 | 516.00 | 533.00 | 516.00 | 524.00 | 524.00 | 91,300 |
| Jun 10, 2024 | 500.00 | 518.00 | 500.00 | 516.00 | 516.00 | 75,600 |
| Jun 7, 2024 | 502.00 | 515.00 | 500.00 | 510.00 | 510.00 | 72,900 |
| Jun 6, 2024 | 525.00 | 526.00 | 503.00 | 505.00 | 505.00 | 88,700 |
| Jun 5, 2024 | 525.00 | 529.00 | 511.00 | 515.00 | 515.00 | 77,100 |
| Jun 4, 2024 | 519.00 | 532.00 | 518.00 | 530.00 | 530.00 | 104,100 |
| Jun 3, 2024 | 520.00 | 522.00 | 508.00 | 513.00 | 513.00 | 56,600 |
| May 31, 2024 | 506.00 | 520.00 | 505.00 | 520.00 | 520.00 | 65,100 |
| May 30, 2024 | 502.00 | 522.00 | 502.00 | 508.00 | 508.00 | 111,200 |
| May 29, 2024 | 543.00 | 548.00 | 515.00 | 519.00 | 519.00 | 283,100 |
| May 28, 2024 | 562.00 | 577.00 | 544.00 | 550.00 | 550.00 | 196,800 |
| May 27, 2024 | 545.00 | 574.00 | 542.00 | 564.00 | 564.00 | 232,400 |
| May 24, 2024 | 536.00 | 555.00 | 535.00 | 544.00 | 544.00 | 145,600 |
| May 23, 2024 | 604.00 | 604.00 | 536.00 | 543.00 | 543.00 | 673,900 |
| May 22, 2024 | 593.00 | 599.00 | 578.00 | 590.00 | 590.00 | 224,300 |
| May 21, 2024 | 625.00 | 630.00 | 587.00 | 588.00 | 588.00 | 449,300 |
| May 20, 2024 | 601.00 | 618.00 | 592.00 | 615.00 | 615.00 | 254,300 |
| May 17, 2024 | 593.00 | 609.00 | 580.00 | 601.00 | 601.00 | 281,500 |
| May 16, 2024 | 586.00 | 626.00 | 577.00 | 603.00 | 603.00 | 593,400 |
| May 15, 2024 | 620.00 | 654.00 | 583.00 | 585.00 | 585.00 | 951,600 |
Related Tickers
263860.KQ Genians, Inc.
19,450.00
+2.75%
135A.T VRAIN SOLUTION INC.
2,172.00
+0.28%
290560.KQ SINSIWAY
6,900.00
+0.15%
258790.KQ SoftCamp Co., Ltd.
1,225.00
-2.93%
377030.KQ Bitmax Co., Ltd
2,390.00
+17.73%
053580.KQ WebCash Corporation
15,060.00
-3.46%
300773.SZ Lakala Payment Co., Ltd.
21.82
-5.70%
153A.T CAULIS INC
1,428.00
-2.19%
377300.KS Kakao Pay Corp.
29,750.00
-1.49%
PAYTM.BO One97 Communications Limited
856.70
+0.70%