Tokyo - Delayed Quote JPY
Shinto Company Limited (5380.T)
1,620.00
-15.00
(-0.92%)
At close: 2:58:25 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 | 1,628.00 | 1,634.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,200 |
| May 29, 2025 | 1,601.00 | 1,635.00 | 1,601.00 | 1,635.00 | 1,635.00 | 2,900 |
| May 28, 2025 | 1,603.00 | 1,639.00 | 1,600.00 | 1,601.00 | 1,601.00 | 6,900 |
| May 27, 2025 | 1,573.00 | 1,614.00 | 1,573.00 | 1,609.00 | 1,609.00 | 3,300 |
| May 26, 2025 | 1,578.00 | 1,584.00 | 1,573.00 | 1,573.00 | 1,573.00 | 2,300 |
| May 23, 2025 | 1,561.00 | 1,577.00 | 1,561.00 | 1,565.00 | 1,565.00 | 2,900 |
| May 22, 2025 | 1,566.00 | 1,588.00 | 1,560.00 | 1,560.00 | 1,560.00 | 5,000 |
| May 21, 2025 | 1,580.00 | 1,767.00 | 1,561.00 | 1,562.00 | 1,562.00 | 38,200 |
| May 20, 2025 | 1,579.00 | 1,579.00 | 1,560.00 | 1,561.00 | 1,561.00 | 2,700 |
| May 19, 2025 | 1,592.00 | 1,592.00 | 1,553.00 | 1,564.00 | 1,564.00 | 5,200 |
| May 16, 2025 | 1,539.00 | 1,918.00 | 1,506.00 | 1,579.00 | 1,579.00 | 78,400 |
| May 15, 2025 | 1,521.00 | 1,530.00 | 1,511.00 | 1,529.00 | 1,529.00 | 2,200 |
| May 14, 2025 | 1,536.00 | 1,536.00 | 1,520.00 | 1,524.00 | 1,524.00 | 1,800 |
| May 13, 2025 | 1,534.00 | 1,548.00 | 1,522.00 | 1,536.00 | 1,536.00 | 2,400 |
| May 12, 2025 | 1,549.00 | 1,549.00 | 1,506.00 | 1,532.00 | 1,532.00 | 6,700 |
| May 9, 2025 | 1,520.00 | 1,569.00 | 1,520.00 | 1,569.00 | 1,569.00 | 6,200 |
| May 8, 2025 | 1,499.00 | 1,558.00 | 1,499.00 | 1,515.00 | 1,515.00 | 2,400 |
| May 7, 2025 | 1,493.00 | 1,515.00 | 1,485.00 | 1,514.00 | 1,514.00 | 3,900 |
| May 2, 2025 | 1,526.00 | 1,574.00 | 1,480.00 | 1,493.00 | 1,493.00 | 8,200 |
| May 1, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 200 |
| Apr 30, 2025 | 1,504.00 | 1,513.00 | 1,500.00 | 1,513.00 | 1,513.00 | 1,200 |
| Apr 28, 2025 | 1,502.00 | 1,515.00 | 1,501.00 | 1,512.00 | 1,512.00 | 1,300 |
| Apr 25, 2025 | 1,522.00 | 1,530.00 | 1,496.00 | 1,502.00 | 1,502.00 | 2,600 |
| Apr 24, 2025 | 1,503.00 | 1,520.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,300 |
| Apr 23, 2025 | 1,502.00 | 1,503.00 | 1,488.00 | 1,500.00 | 1,500.00 | 1,700 |
| Apr 22, 2025 | 1,503.00 | 1,533.00 | 1,490.00 | 1,509.00 | 1,509.00 | 3,600 |
| Apr 21, 2025 | 1,499.00 | 1,534.00 | 1,499.00 | 1,500.00 | 1,500.00 | 3,700 |
| Apr 18, 2025 | 1,485.00 | 1,518.00 | 1,485.00 | 1,496.00 | 1,496.00 | 3,200 |
| Apr 17, 2025 | 1,474.00 | 1,590.00 | 1,445.00 | 1,485.00 | 1,485.00 | 16,900 |
| Apr 16, 2025 | 1,439.00 | 1,720.00 | 1,404.00 | 1,489.00 | 1,489.00 | 76,000 |
| Apr 15, 2025 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 900 |
| Apr 14, 2025 | 1,393.00 | 1,400.00 | 1,393.00 | 1,400.00 | 1,400.00 | 500 |
| Apr 11, 2025 | 1,361.00 | 1,393.00 | 1,361.00 | 1,393.00 | 1,393.00 | 1,000 |
| Apr 10, 2025 | 1,444.00 | 1,444.00 | 1,390.00 | 1,391.00 | 1,391.00 | 1,100 |
| Apr 9, 2025 | 1,321.00 | 1,395.00 | 1,321.00 | 1,384.00 | 1,384.00 | 6,800 |
| Apr 8, 2025 | 1,352.00 | 1,389.00 | 1,352.00 | 1,360.00 | 1,360.00 | 12,600 |
| Apr 7, 2025 | 1,379.00 | 1,397.00 | 1,350.00 | 1,350.00 | 1,350.00 | 10,200 |
| Apr 4, 2025 | 1,440.00 | 1,445.00 | 1,405.00 | 1,409.00 | 1,409.00 | 13,100 |
| Apr 3, 2025 | 1,507.00 | 1,507.00 | 1,425.00 | 1,445.00 | 1,445.00 | 12,600 |
| Apr 2, 2025 | 1,502.00 | 1,530.00 | 1,502.00 | 1,510.00 | 1,510.00 | 2,400 |
| Apr 1, 2025 | 1,530.00 | 1,530.00 | 1,501.00 | 1,501.00 | 1,501.00 | 2,700 |
| Mar 31, 2025 | 1,511.00 | 1,540.00 | 1,511.00 | 1,511.00 | 1,511.00 | 2,800 |
| Mar 28, 2025 | 1,527.00 | 1,531.00 | 1,511.00 | 1,514.00 | 1,514.00 | 1,100 |
| Mar 27, 2025 | 1,537.00 | 1,538.00 | 1,527.00 | 1,527.00 | 1,527.00 | 4,400 |
| Mar 26, 2025 | 1,537.00 | 1,544.00 | 1,536.00 | 1,536.00 | 1,536.00 | 2,300 |
| Mar 25, 2025 | 1,537.00 | 1,552.00 | 1,529.00 | 1,543.00 | 1,543.00 | 2,200 |
| Mar 24, 2025 | 1,532.00 | 1,551.00 | 1,530.00 | 1,544.00 | 1,544.00 | 2,600 |
| Mar 21, 2025 | 1,563.00 | 1,563.00 | 1,528.00 | 1,528.00 | 1,528.00 | 3,000 |
| Mar 19, 2025 | 1,523.00 | 1,538.00 | 1,520.00 | 1,534.00 | 1,534.00 | 1,800 |
| Mar 18, 2025 | 1,522.00 | 1,530.00 | 1,520.00 | 1,520.00 | 1,520.00 | 2,100 |
| Mar 17, 2025 | 1,524.00 | 1,550.00 | 1,507.00 | 1,523.00 | 1,523.00 | 2,600 |
| Mar 14, 2025 | 1,518.00 | 1,530.00 | 1,518.00 | 1,524.00 | 1,524.00 | 1,200 |
| Mar 13, 2025 | 1,539.00 | 1,539.00 | 1,511.00 | 1,528.00 | 1,528.00 | 1,600 |
| Mar 12, 2025 | 1,500.00 | 1,539.00 | 1,500.00 | 1,530.00 | 1,530.00 | 3,000 |
| Mar 11, 2025 | 1,500.00 | 1,525.00 | 1,498.00 | 1,509.00 | 1,509.00 | 3,400 |
| Mar 10, 2025 | 1,516.00 | 1,548.00 | 1,516.00 | 1,533.00 | 1,533.00 | 5,400 |
| Mar 7, 2025 | 1,500.00 | 1,520.00 | 1,495.00 | 1,510.00 | 1,510.00 | 3,300 |
| Mar 6, 2025 | 1,516.00 | 1,533.00 | 1,502.00 | 1,510.00 | 1,510.00 | 4,300 |
| Mar 5, 2025 | 1,510.00 | 1,528.00 | 1,503.00 | 1,503.00 | 1,503.00 | 2,900 |
| Mar 4, 2025 | 1,524.00 | 1,524.00 | 1,508.00 | 1,519.00 | 1,519.00 | 2,600 |
| Mar 3, 2025 | 1,497.00 | 1,532.00 | 1,497.00 | 1,531.00 | 1,531.00 | 3,800 |
| Feb 28, 2025 | 1,512.00 | 1,528.00 | 1,480.00 | 1,497.00 | 1,497.00 | 8,800 |
| Feb 27, 2025 | 1,537.00 | 1,537.00 | 1,508.00 | 1,512.00 | 1,512.00 | 5,300 |
| Feb 26, 2025 | 1,549.00 | 1,566.00 | 1,522.00 | 1,523.00 | 1,523.00 | 9,800 |
| Feb 25, 2025 | 1,532.00 | 1,560.00 | 1,509.00 | 1,549.00 | 1,549.00 | 5,800 |
| Feb 21, 2025 | 1,578.00 | 1,600.00 | 1,513.00 | 1,521.00 | 1,521.00 | 17,200 |
| Feb 20, 2025 | 1,599.00 | 1,628.00 | 1,551.00 | 1,560.00 | 1,560.00 | 17,900 |
| Feb 19, 2025 | 1,671.00 | 1,673.00 | 1,543.00 | 1,560.00 | 1,560.00 | 66,900 |
| Feb 18, 2025 | 1,770.00 | 1,776.00 | 1,640.00 | 1,665.00 | 1,665.00 | 235,000 |
| Feb 17, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 7,500 |
| Feb 14, 2025 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 7,400 |
| Feb 13, 2025 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 122,300 |
| Feb 12, 2025 | 2,462.00 | 2,587.00 | 2,440.00 | 2,587.00 | 2,587.00 | 98,900 |
| Feb 10, 2025 | 1,727.00 | 2,087.00 | 1,609.00 | 2,087.00 | 2,087.00 | 318,200 |
| Feb 7, 2025 | 1,390.00 | 1,687.00 | 1,390.00 | 1,687.00 | 1,687.00 | 3,600 |
| Feb 6, 2025 | 1,345.00 | 1,416.00 | 1,336.00 | 1,387.00 | 1,387.00 | 3,200 |
| Feb 5, 2025 | 1,333.00 | 1,345.00 | 1,332.00 | 1,345.00 | 1,345.00 | 600 |
| Feb 4, 2025 | 1,320.00 | 1,326.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2,000 |
| Feb 3, 2025 | 1,330.00 | 1,330.00 | 1,309.00 | 1,309.00 | 1,309.00 | 900 |
| Jan 31, 2025 | 1,311.00 | 1,330.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,100 |
| Jan 30, 2025 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 100 |
| Jan 29, 2025 | 1,326.00 | 1,326.00 | 1,324.00 | 1,324.00 | 1,324.00 | 400 |
| Jan 28, 2025 | 1,323.00 | 1,335.00 | 1,320.00 | 1,326.00 | 1,326.00 | 800 |
| Jan 27, 2025 | 1,339.00 | 1,339.00 | 1,324.00 | 1,324.00 | 1,324.00 | 500 |
| Jan 24, 2025 | 1,309.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,320.00 | 1,200 |
| Jan 23, 2025 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | - |
| Jan 22, 2025 | 1,300.00 | 1,309.00 | 1,286.00 | 1,309.00 | 1,309.00 | 800 |
| Jan 21, 2025 | 1,308.00 | 1,309.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,600 |
| Jan 20, 2025 | 1,295.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 2,300 |
| Jan 17, 2025 | 1,285.00 | 1,300.00 | 1,278.00 | 1,294.00 | 1,294.00 | 3,700 |
| Jan 16, 2025 | 1,300.00 | 1,306.00 | 1,280.00 | 1,306.00 | 1,306.00 | 2,700 |
| Jan 15, 2025 | 1,330.00 | 1,330.00 | 1,287.00 | 1,311.00 | 1,311.00 | 2,300 |
| Jan 14, 2025 | 1,310.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | 700 |
| Jan 10, 2025 | 1,302.00 | 1,318.00 | 1,302.00 | 1,305.00 | 1,305.00 | 800 |
| Jan 9, 2025 | 1,315.00 | 1,329.00 | 1,314.00 | 1,329.00 | 1,329.00 | 400 |
| Jan 8, 2025 | 1,302.00 | 1,340.00 | 1,302.00 | 1,322.00 | 1,322.00 | 900 |
| Jan 7, 2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,301.00 | 1,301.00 | 1,200 |
| Jan 6, 2025 | 1,300.00 | 1,326.00 | 1,300.00 | 1,315.00 | 1,315.00 | 2,200 |
| Dec 30, 2024 | 1,267.00 | 1,313.00 | 1,267.00 | 1,300.00 | 1,300.00 | 1,400 |
| Dec 27, 2024 | 1,286.00 | 1,286.00 | 1,245.00 | 1,276.00 | 1,276.00 | 5,000 |
| Dec 26, 2024 | 1,295.00 | 1,295.00 | 1,292.00 | 1,295.00 | 1,295.00 | 2,000 |
| Dec 25, 2024 | 1,294.00 | 1,300.00 | 1,293.00 | 1,300.00 | 1,300.00 | 2,600 |
| Dec 24, 2024 | 1,325.00 | 1,325.00 | 1,290.00 | 1,291.00 | 1,291.00 | 2,200 |
| Dec 23, 2024 | 1,339.00 | 1,349.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,700 |
| Dec 20, 2024 | 1,341.00 | 1,350.00 | 1,341.00 | 1,343.00 | 1,343.00 | 2,000 |
| Dec 19, 2024 | 1,345.00 | 1,350.00 | 1,343.00 | 1,350.00 | 1,350.00 | 500 |
| Dec 18, 2024 | 1,335.00 | 1,352.00 | 1,335.00 | 1,352.00 | 1,352.00 | 2,400 |
| Dec 17, 2024 | 1,352.00 | 1,353.00 | 1,344.00 | 1,351.00 | 1,351.00 | 800 |
| Dec 16, 2024 | 1,350.00 | 1,355.00 | 1,348.00 | 1,353.00 | 1,353.00 | 1,100 |
| Dec 13, 2024 | 1,335.00 | 1,350.00 | 1,335.00 | 1,345.00 | 1,345.00 | 900 |
| Dec 12, 2024 | 1,356.00 | 1,356.00 | 1,345.00 | 1,345.00 | 1,345.00 | 900 |
| Dec 11, 2024 | 1,347.00 | 1,356.00 | 1,345.00 | 1,345.00 | 1,345.00 | 300 |
| Dec 10, 2024 | 1,337.00 | 1,357.00 | 1,337.00 | 1,357.00 | 1,357.00 | 1,400 |
| Dec 9, 2024 | 1,336.00 | 1,343.00 | 1,331.00 | 1,341.00 | 1,341.00 | 3,200 |
| Dec 6, 2024 | 1,352.00 | 1,398.00 | 1,325.00 | 1,335.00 | 1,335.00 | 6,200 |
| Dec 5, 2024 | 1,408.00 | 1,408.00 | 1,375.00 | 1,375.00 | 1,375.00 | 2,300 |
| Dec 4, 2024 | 1,420.00 | 1,432.00 | 1,402.00 | 1,402.00 | 1,402.00 | 2,200 |
| Dec 3, 2024 | 1,433.00 | 1,436.00 | 1,405.00 | 1,420.00 | 1,420.00 | 3,400 |
| Dec 2, 2024 | 1,441.00 | 1,441.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1,600 |
| Nov 29, 2024 | 1,450.00 | 1,451.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,400 |
| Nov 28, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 500 |
| Nov 27, 2024 | 1,472.00 | 1,472.00 | 1,450.00 | 1,450.00 | 1,450.00 | 700 |
| Nov 26, 2024 | 1,472.00 | 1,473.00 | 1,443.00 | 1,472.00 | 1,472.00 | 800 |
| Nov 25, 2024 | 1,470.00 | 1,473.00 | 1,470.00 | 1,472.00 | 1,472.00 | 1,400 |
| Nov 22, 2024 | 1,471.00 | 1,471.00 | 1,441.00 | 1,468.00 | 1,468.00 | 1,200 |
| Nov 21, 2024 | 1,470.00 | 1,473.00 | 1,465.00 | 1,471.00 | 1,471.00 | 1,300 |
| Nov 20, 2024 | 1,446.00 | 1,474.00 | 1,446.00 | 1,474.00 | 1,474.00 | 1,300 |
| Nov 19, 2024 | 1,470.00 | 1,479.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,300 |
| Nov 18, 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 600 |
| Nov 15, 2024 | 1,518.00 | 1,518.00 | 1,465.00 | 1,468.00 | 1,468.00 | 2,600 |
| Nov 14, 2024 | 1,488.00 | 1,518.00 | 1,488.00 | 1,518.00 | 1,518.00 | 800 |
| Nov 13, 2024 | 1,537.00 | 1,589.00 | 1,480.00 | 1,487.00 | 1,487.00 | 3,700 |
| Nov 12, 2024 | 1,533.00 | 1,573.00 | 1,533.00 | 1,563.00 | 1,563.00 | 800 |
| Nov 11, 2024 | 1,560.00 | 1,562.00 | 1,555.00 | 1,555.00 | 1,555.00 | 800 |
| Nov 8, 2024 | 1,561.00 | 1,561.00 | 1,535.00 | 1,560.00 | 1,560.00 | 1,700 |
| Nov 7, 2024 | 1,602.00 | 1,602.00 | 1,561.00 | 1,589.00 | 1,589.00 | 1,500 |
| Nov 6, 2024 | 1,592.00 | 1,609.00 | 1,582.00 | 1,602.00 | 1,602.00 | 1,500 |
| Nov 5, 2024 | 1,620.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,600.00 | 900 |
| Nov 1, 2024 | 1,580.00 | 1,660.00 | 1,580.00 | 1,630.00 | 1,630.00 | 3,800 |
| Oct 31, 2024 | 1,556.00 | 1,579.00 | 1,555.00 | 1,579.00 | 1,579.00 | 400 |
| Oct 30, 2024 | 1,582.00 | 1,582.00 | 1,574.00 | 1,574.00 | 1,574.00 | 600 |
| Oct 29, 2024 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 100 |
| Oct 28, 2024 | 1,581.00 | 1,582.00 | 1,581.00 | 1,582.00 | 1,582.00 | 200 |
| Oct 25, 2024 | 1,581.00 | 1,582.00 | 1,560.00 | 1,582.00 | 1,582.00 | 400 |
| Oct 24, 2024 | 1,580.00 | 1,580.00 | 1,534.00 | 1,579.00 | 1,579.00 | 600 |
| Oct 23, 2024 | 1,595.00 | 1,605.00 | 1,580.00 | 1,580.00 | 1,580.00 | 900 |
| Oct 22, 2024 | 1,618.00 | 1,618.00 | 1,586.00 | 1,595.00 | 1,595.00 | 900 |
| Oct 21, 2024 | 1,635.00 | 1,635.00 | 1,580.00 | 1,618.00 | 1,618.00 | 4,100 |
| Oct 18, 2024 | 1,596.00 | 1,596.00 | 1,578.00 | 1,595.00 | 1,595.00 | 1,500 |
| Oct 17, 2024 | 1,564.00 | 1,597.00 | 1,552.00 | 1,597.00 | 1,597.00 | 1,100 |
| Oct 16, 2024 | 1,560.00 | 1,565.00 | 1,560.00 | 1,565.00 | 1,565.00 | 1,100 |
| Oct 15, 2024 | 1,543.00 | 1,577.00 | 1,543.00 | 1,560.00 | 1,560.00 | 800 |
| Oct 11, 2024 | 1,533.00 | 1,573.00 | 1,533.00 | 1,573.00 | 1,573.00 | 600 |
| Oct 10, 2024 | 1,572.00 | 1,573.00 | 1,570.00 | 1,573.00 | 1,573.00 | 800 |
| Oct 9, 2024 | 1,535.00 | 1,560.00 | 1,535.00 | 1,560.00 | 1,560.00 | 600 |
| Oct 8, 2024 | 1,540.00 | 1,540.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,900 |
| Oct 7, 2024 | 1,507.00 | 1,540.00 | 1,507.00 | 1,540.00 | 1,540.00 | 4,200 |
| Oct 4, 2024 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 300 |
| Oct 3, 2024 | 1,491.00 | 1,510.00 | 1,491.00 | 1,510.00 | 1,510.00 | 200 |
| Oct 2, 2024 | 1,482.00 | 1,491.00 | 1,480.00 | 1,491.00 | 1,491.00 | 300 |
| Oct 1, 2024 | 1,490.00 | 1,491.00 | 1,490.00 | 1,490.00 | 1,490.00 | 800 |
| Sep 30, 2024 | 1,496.00 | 1,503.00 | 1,488.00 | 1,503.00 | 1,503.00 | 300 |
| Sep 27, 2024 | 1,540.00 | 1,576.00 | 1,540.00 | 1,576.00 | 1,576.00 | 300 |
| Sep 26, 2024 | 1,490.00 | 1,523.00 | 1,490.00 | 1,523.00 | 1,523.00 | 700 |
| Sep 25, 2024 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | - |
| Sep 24, 2024 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 100 |
| Sep 20, 2024 | 1,580.00 | 1,580.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,500 |
| Sep 19, 2024 | 1,500.00 | 1,558.00 | 1,500.00 | 1,540.00 | 1,540.00 | 900 |
| Sep 18, 2024 | 1,521.00 | 1,521.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,300 |
| Sep 17, 2024 | 1,521.00 | 1,536.00 | 1,512.00 | 1,512.00 | 1,512.00 | 600 |
| Sep 13, 2024 | 1,507.00 | 1,520.00 | 1,507.00 | 1,520.00 | 1,520.00 | 300 |
| Sep 12, 2024 | 1,515.00 | 1,520.00 | 1,507.00 | 1,507.00 | 1,507.00 | 800 |
| Sep 11, 2024 | 1,599.00 | 1,599.00 | 1,505.00 | 1,505.00 | 1,505.00 | 2,000 |
| Sep 10, 2024 | 1,618.00 | 1,629.00 | 1,589.00 | 1,599.00 | 1,599.00 | 800 |
| Sep 9, 2024 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | - |
| Sep 6, 2024 | 1,552.00 | 1,587.00 | 1,540.00 | 1,587.00 | 1,587.00 | 700 |
| Sep 5, 2024 | 1,551.00 | 1,600.00 | 1,525.00 | 1,600.00 | 1,600.00 | 900 |
| Sep 4, 2024 | 1,560.00 | 1,573.00 | 1,532.00 | 1,551.00 | 1,551.00 | 2,300 |
| Sep 3, 2024 | 1,625.00 | 1,625.00 | 1,575.00 | 1,578.00 | 1,578.00 | 1,600 |
| Sep 2, 2024 | 1,614.00 | 1,631.00 | 1,600.00 | 1,631.00 | 1,631.00 | 2,800 |
| Aug 30, 2024 | 1,646.00 | 1,646.00 | 1,575.00 | 1,614.00 | 1,614.00 | 3,000 |
| Aug 29, 2024 | 1,669.00 | 1,679.00 | 1,642.00 | 1,658.00 | 1,658.00 | 4,000 |
| Aug 28, 2024 | 1,646.00 | 1,668.00 | 1,625.00 | 1,668.00 | 1,668.00 | 2,400 |
| Aug 27, 2024 | 1,644.00 | 1,644.00 | 1,607.00 | 1,643.00 | 1,643.00 | 800 |
| Aug 26, 2024 | 1,640.00 | 1,645.00 | 1,590.00 | 1,615.00 | 1,615.00 | 3,700 |
| Aug 23, 2024 | 1,617.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 2,900 |
| Aug 22, 2024 | 1,596.00 | 1,600.00 | 1,596.00 | 1,600.00 | 1,600.00 | 800 |
| Aug 21, 2024 | 1,588.00 | 1,600.00 | 1,570.00 | 1,596.00 | 1,596.00 | 2,600 |
| Aug 20, 2024 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 700 |
| Aug 19, 2024 | 1,569.00 | 1,569.00 | 1,563.00 | 1,563.00 | 1,563.00 | 300 |
| Aug 16, 2024 | 1,522.00 | 1,577.00 | 1,522.00 | 1,577.00 | 1,577.00 | 900 |
| Aug 15, 2024 | 1,479.00 | 1,515.00 | 1,479.00 | 1,495.00 | 1,495.00 | 3,200 |
| Aug 14, 2024 | 1,453.00 | 1,479.00 | 1,440.00 | 1,479.00 | 1,479.00 | 2,300 |
| Aug 13, 2024 | 1,427.00 | 1,458.00 | 1,427.00 | 1,458.00 | 1,458.00 | 2,900 |
| Aug 9, 2024 | 1,404.00 | 1,409.00 | 1,377.00 | 1,397.00 | 1,397.00 | 3,800 |
| Aug 8, 2024 | 1,267.00 | 1,349.00 | 1,267.00 | 1,344.00 | 1,344.00 | 3,100 |
| Aug 7, 2024 | 1,235.00 | 1,291.00 | 1,235.00 | 1,291.00 | 1,291.00 | 4,400 |
| Aug 6, 2024 | 1,172.00 | 1,277.00 | 1,172.00 | 1,235.00 | 1,235.00 | 9,600 |
| Aug 5, 2024 | 1,396.00 | 1,396.00 | 1,140.00 | 1,140.00 | 1,140.00 | 23,300 |
| Aug 2, 2024 | 1,516.00 | 1,553.00 | 1,420.00 | 1,420.00 | 1,420.00 | 11,100 |
| Aug 1, 2024 | 1,601.00 | 1,601.00 | 1,532.00 | 1,580.00 | 1,580.00 | 5,600 |
| Jul 31, 2024 | 1,591.00 | 1,619.00 | 1,576.00 | 1,605.00 | 1,605.00 | 4,400 |
| Jul 30, 2024 | 1,640.00 | 1,640.00 | 1,594.00 | 1,594.00 | 1,594.00 | 5,500 |
| Jul 29, 2024 | 1,645.00 | 1,649.00 | 1,621.00 | 1,638.00 | 1,638.00 | 1,500 |
| Jul 26, 2024 | 1,611.00 | 1,646.00 | 1,611.00 | 1,620.00 | 1,620.00 | 2,600 |
| Jul 25, 2024 | 1,610.00 | 1,631.00 | 1,604.00 | 1,615.00 | 1,615.00 | 5,600 |
| Jul 24, 2024 | 1,605.00 | 1,650.00 | 1,584.00 | 1,611.00 | 1,611.00 | 11,500 |
| Jul 23, 2024 | 1,610.00 | 1,647.00 | 1,607.00 | 1,610.00 | 1,610.00 | 2,100 |
| Jul 22, 2024 | 1,673.00 | 1,673.00 | 1,598.00 | 1,606.00 | 1,606.00 | 11,000 |
| Jul 19, 2024 | 1,702.00 | 1,730.00 | 1,650.00 | 1,678.00 | 1,678.00 | 7,100 |
| Jul 18, 2024 | 1,770.00 | 1,775.00 | 1,664.00 | 1,708.00 | 1,708.00 | 12,300 |
| Jul 17, 2024 | 1,729.00 | 1,809.00 | 1,720.00 | 1,735.00 | 1,735.00 | 27,900 |
| Jul 16, 2024 | 1,690.00 | 1,820.00 | 1,681.00 | 1,717.00 | 1,717.00 | 25,200 |
| Jul 12, 2024 | 1,643.00 | 1,747.00 | 1,617.00 | 1,690.00 | 1,690.00 | 17,800 |
| Jul 11, 2024 | 1,634.00 | 1,674.00 | 1,612.00 | 1,643.00 | 1,643.00 | 9,000 |
| Jul 10, 2024 | 1,623.00 | 1,654.00 | 1,618.00 | 1,653.00 | 1,653.00 | 8,000 |
| Jul 9, 2024 | 1,590.00 | 1,619.00 | 1,590.00 | 1,607.00 | 1,607.00 | 8,700 |
| Jul 8, 2024 | 1,591.00 | 1,591.00 | 1,559.00 | 1,572.00 | 1,572.00 | 5,300 |
| Jul 5, 2024 | 1,577.00 | 1,598.00 | 1,577.00 | 1,584.00 | 1,584.00 | 4,500 |
| Jul 4, 2024 | 1,598.00 | 1,611.00 | 1,561.00 | 1,582.00 | 1,582.00 | 10,700 |
| Jul 3, 2024 | 1,600.00 | 1,622.00 | 1,585.00 | 1,598.00 | 1,598.00 | 9,900 |
| Jul 2, 2024 | 1,626.00 | 1,629.00 | 1,585.00 | 1,600.00 | 1,600.00 | 17,700 |
| Jul 1, 2024 | 1,710.00 | 1,710.00 | 1,601.00 | 1,625.00 | 1,625.00 | 40,700 |
| Jun 28, 2024 | 1,723.00 | 1,755.00 | 1,693.00 | 1,713.00 | 1,713.00 | 33,800 |
| Jun 27, 2024 | 37.5 Dividend | |||||
| Jun 27, 2024 | 1,694.00 | 1,749.00 | 1,683.00 | 1,748.00 | 1,748.00 | 17,200 |
| Jun 26, 2024 | 1,834.00 | 1,836.00 | 1,731.00 | 1,731.00 | 1,693.50 | 34,100 |
| Jun 25, 2024 | 1,759.00 | 1,805.00 | 1,741.00 | 1,802.00 | 1,762.96 | 22,700 |
| Jun 24, 2024 | 1,744.00 | 1,754.00 | 1,709.00 | 1,751.00 | 1,713.07 | 12,700 |
| Jun 21, 2024 | 1,704.00 | 1,785.00 | 1,704.00 | 1,756.00 | 1,717.96 | 34,800 |
| Jun 20, 2024 | 1,742.00 | 1,778.00 | 1,705.00 | 1,722.00 | 1,684.69 | 24,800 |
| Jun 19, 2024 | 1,810.00 | 1,834.00 | 1,768.00 | 1,774.00 | 1,735.57 | 30,500 |
| Jun 18, 2024 | 1,824.00 | 1,860.00 | 1,772.00 | 1,799.00 | 1,760.03 | 52,100 |
| Jun 17, 2024 | 1,805.00 | 1,840.00 | 1,780.00 | 1,824.00 | 1,784.49 | 19,200 |
| Jun 14, 2024 | 1,816.00 | 1,845.00 | 1,737.00 | 1,845.00 | 1,805.03 | 41,800 |
| Jun 13, 2024 | 1,868.00 | 1,869.00 | 1,787.00 | 1,797.00 | 1,758.07 | 28,900 |
| Jun 12, 2024 | 1,829.00 | 1,829.00 | 1,775.00 | 1,794.00 | 1,755.14 | 41,200 |
| Jun 11, 2024 | 1,872.00 | 1,998.00 | 1,820.00 | 1,828.00 | 1,788.40 | 79,500 |
| Jun 10, 2024 | 2,051.00 | 2,150.00 | 1,845.00 | 1,870.00 | 1,829.49 | 128,200 |
| Jun 7, 2024 | 2,140.00 | 2,189.00 | 1,969.00 | 1,990.00 | 1,946.89 | 160,200 |
| Jun 6, 2024 | 2,240.00 | 2,350.00 | 2,190.00 | 2,190.00 | 2,142.56 | 548,100 |
| Jun 5, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,631.72 | 2,500 |
| Jun 4, 2024 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,316.56 | 105,200 |
| Jun 3, 2024 | 2,638.00 | 2,888.00 | 2,600.00 | 2,888.00 | 2,825.44 | 243,000 |
| May 31, 2024 | 2,200.00 | 2,388.00 | 2,172.00 | 2,388.00 | 2,336.27 | 226,800 |
| May 30, 2024 | 1,561.00 | 1,988.00 | 1,536.00 | 1,988.00 | 1,944.93 | 121,800 |
Related Tickers
5237.T Nozawa Corporation
869.00
+0.46%
5287.T Ito Yogyo Co., Ltd
645.00
-1.68%
5936.T Toyo Shutter Co., Ltd.
794.00
-1.37%
5391.T A&A Material Corporation
1,113.00
-0.45%
6485.T Maezawa Kyuso Industries Co.,Ltd.
1,248.00
0.00%
5610.T
5268.T Asahi Concrete Works Co., Ltd.
613.00
+0.49%
5932.T Sankyo Tateyama,Inc.
615.00
+0.16%
5271.T Toyo Asano Foundation Co., Ltd.
2,284.00
-0.04%
5386.T Tsuruya Co., Ltd.
394.00
+3.68%