Tokyo - Delayed Quote JPY
Toho Titanium Co., Ltd. (5727.T)
1,131.00
-10.00
(-0.88%)
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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 1,134.00 | 1,156.00 | 1,114.00 | 1,131.00 | 1,131.00 | 375,900 |
| May 30, 2025 | 1,165.00 | 1,176.00 | 1,134.00 | 1,141.00 | 1,141.00 | 765,900 |
| May 29, 2025 | 1,115.00 | 1,162.00 | 1,115.00 | 1,150.00 | 1,150.00 | 915,900 |
| May 28, 2025 | 1,110.00 | 1,129.00 | 1,095.00 | 1,106.00 | 1,106.00 | 636,900 |
| May 27, 2025 | 1,090.00 | 1,096.00 | 1,074.00 | 1,082.00 | 1,082.00 | 370,600 |
| May 26, 2025 | 1,045.00 | 1,102.00 | 1,045.00 | 1,087.00 | 1,087.00 | 504,400 |
| May 23, 2025 | 1,043.00 | 1,064.00 | 1,043.00 | 1,049.00 | 1,049.00 | 367,300 |
| May 22, 2025 | 1,030.00 | 1,057.00 | 1,020.00 | 1,047.00 | 1,047.00 | 302,500 |
| May 21, 2025 | 1,047.00 | 1,053.00 | 1,030.00 | 1,046.00 | 1,046.00 | 288,200 |
| May 20, 2025 | 1,046.00 | 1,073.00 | 1,044.00 | 1,045.00 | 1,045.00 | 482,800 |
| May 19, 2025 | 1,049.00 | 1,052.00 | 1,010.00 | 1,029.00 | 1,029.00 | 500,700 |
| May 16, 2025 | 1,038.00 | 1,057.00 | 1,029.00 | 1,049.00 | 1,049.00 | 465,800 |
| May 15, 2025 | 995.00 | 1,090.00 | 993.00 | 1,066.00 | 1,066.00 | 1,081,100 |
| May 14, 2025 | 1,011.00 | 1,019.00 | 986.00 | 1,000.00 | 1,000.00 | 373,800 |
| May 13, 2025 | 1,044.00 | 1,048.00 | 1,007.00 | 1,010.00 | 1,010.00 | 393,700 |
| May 12, 2025 | 1,007.00 | 1,024.00 | 992.00 | 1,014.00 | 1,014.00 | 546,800 |
| May 9, 2025 | 1,030.00 | 1,058.00 | 994.00 | 1,007.00 | 1,007.00 | 1,249,000 |
| May 8, 2025 | 1,045.00 | 1,049.00 | 920.00 | 985.00 | 985.00 | 1,678,200 |
| May 7, 2025 | 1,057.00 | 1,061.00 | 1,048.00 | 1,049.00 | 1,049.00 | 436,100 |
| May 2, 2025 | 1,038.00 | 1,071.00 | 1,038.00 | 1,056.00 | 1,056.00 | 488,000 |
| May 1, 2025 | 1,010.00 | 1,036.00 | 1,003.00 | 1,027.00 | 1,027.00 | 451,000 |
| Apr 30, 2025 | 1,000.00 | 1,019.00 | 995.00 | 1,016.00 | 1,016.00 | 503,300 |
| Apr 28, 2025 | 986.00 | 994.00 | 978.00 | 985.00 | 985.00 | 342,000 |
| Apr 25, 2025 | 991.00 | 991.00 | 977.00 | 982.00 | 982.00 | 269,000 |
| Apr 24, 2025 | 958.00 | 981.00 | 956.00 | 970.00 | 970.00 | 518,700 |
| Apr 23, 2025 | 945.00 | 948.00 | 928.00 | 929.00 | 929.00 | 375,300 |
| Apr 22, 2025 | 906.00 | 918.00 | 901.00 | 918.00 | 918.00 | 212,400 |
| Apr 21, 2025 | 926.00 | 926.00 | 908.00 | 912.00 | 912.00 | 229,000 |
| Apr 18, 2025 | 940.00 | 945.00 | 929.00 | 931.00 | 931.00 | 240,700 |
| Apr 17, 2025 | 925.00 | 936.00 | 910.00 | 934.00 | 934.00 | 337,100 |
| Apr 16, 2025 | 943.00 | 949.00 | 908.00 | 913.00 | 913.00 | 727,200 |
| Apr 15, 2025 | 990.00 | 992.00 | 968.00 | 968.00 | 968.00 | 204,400 |
| Apr 14, 2025 | 991.00 | 1,000.00 | 975.00 | 976.00 | 976.00 | 312,500 |
| Apr 11, 2025 | 913.00 | 974.00 | 903.00 | 971.00 | 971.00 | 469,900 |
| Apr 10, 2025 | 975.00 | 975.00 | 935.00 | 956.00 | 956.00 | 844,900 |
| Apr 9, 2025 | 877.00 | 877.00 | 837.00 | 855.00 | 855.00 | 1,191,800 |
| Apr 8, 2025 | 917.00 | 933.00 | 905.00 | 921.00 | 921.00 | 871,800 |
| Apr 7, 2025 | 854.00 | 864.00 | 801.00 | 815.00 | 815.00 | 1,416,000 |
| Apr 4, 2025 | 1,009.00 | 1,017.00 | 925.00 | 944.00 | 944.00 | 1,080,800 |
| Apr 3, 2025 | 1,030.00 | 1,065.00 | 1,030.00 | 1,058.00 | 1,058.00 | 581,600 |
| Apr 2, 2025 | 1,090.00 | 1,096.00 | 1,065.00 | 1,085.00 | 1,085.00 | 398,100 |
| Apr 1, 2025 | 1,119.00 | 1,130.00 | 1,088.00 | 1,089.00 | 1,089.00 | 568,700 |
| Mar 31, 2025 | 1,140.00 | 1,143.00 | 1,113.00 | 1,119.00 | 1,119.00 | 704,400 |
| Mar 28, 2025 | 8 Dividend | |||||
| Mar 28, 2025 | 1,200.00 | 1,223.00 | 1,177.00 | 1,190.00 | 1,190.00 | 620,600 |
| Mar 27, 2025 | 1,195.00 | 1,218.00 | 1,189.00 | 1,210.00 | 1,202.00 | 678,600 |
| Mar 26, 2025 | 1,208.00 | 1,208.00 | 1,190.00 | 1,200.00 | 1,192.07 | 645,900 |
| Mar 25, 2025 | 1,195.00 | 1,218.00 | 1,164.00 | 1,200.00 | 1,192.07 | 974,500 |
| Mar 24, 2025 | 1,152.00 | 1,191.00 | 1,149.00 | 1,179.00 | 1,171.20 | 803,100 |
| Mar 21, 2025 | 1,142.00 | 1,161.00 | 1,126.00 | 1,144.00 | 1,136.44 | 905,600 |
| Mar 19, 2025 | 1,166.00 | 1,184.00 | 1,140.00 | 1,142.00 | 1,134.45 | 643,000 |
| Mar 18, 2025 | 1,170.00 | 1,196.00 | 1,156.00 | 1,170.00 | 1,162.26 | 691,900 |
| Mar 17, 2025 | 1,173.00 | 1,175.00 | 1,152.00 | 1,157.00 | 1,149.35 | 470,000 |
| Mar 14, 2025 | 1,148.00 | 1,167.00 | 1,146.00 | 1,164.00 | 1,156.30 | 620,800 |
| Mar 13, 2025 | 1,182.00 | 1,186.00 | 1,131.00 | 1,139.00 | 1,131.47 | 960,500 |
| Mar 12, 2025 | 1,152.00 | 1,208.00 | 1,148.00 | 1,176.00 | 1,168.22 | 1,706,400 |
| Mar 11, 2025 | 1,102.00 | 1,151.00 | 1,096.00 | 1,148.00 | 1,140.41 | 1,382,000 |
| Mar 10, 2025 | 1,108.00 | 1,163.00 | 1,095.00 | 1,141.00 | 1,133.46 | 2,590,300 |
| Mar 7, 2025 | 1,014.00 | 1,062.00 | 1,004.00 | 1,062.00 | 1,054.98 | 880,000 |
| Mar 6, 2025 | 1,004.00 | 1,049.00 | 982.00 | 1,035.00 | 1,028.16 | 1,215,700 |
| Mar 5, 2025 | 955.00 | 995.00 | 955.00 | 983.00 | 976.50 | 917,000 |
| Mar 4, 2025 | 977.00 | 983.00 | 953.00 | 953.00 | 946.70 | 627,200 |
| Mar 3, 2025 | 962.00 | 992.00 | 961.00 | 991.00 | 984.45 | 653,900 |
| Feb 28, 2025 | 952.00 | 965.00 | 943.00 | 951.00 | 944.71 | 2,067,200 |
| Feb 27, 2025 | 965.00 | 981.00 | 964.00 | 975.00 | 968.55 | 470,500 |
| Feb 26, 2025 | 975.00 | 975.00 | 950.00 | 961.00 | 954.65 | 610,200 |
| Feb 25, 2025 | 970.00 | 979.00 | 957.00 | 976.00 | 969.55 | 588,500 |
| Feb 21, 2025 | 992.00 | 995.00 | 973.00 | 976.00 | 969.55 | 791,500 |
| Feb 20, 2025 | 995.00 | 1,004.00 | 987.00 | 1,002.00 | 995.38 | 385,200 |
| Feb 19, 2025 | 1,028.00 | 1,029.00 | 995.00 | 997.00 | 990.41 | 734,000 |
| Feb 18, 2025 | 995.00 | 1,019.00 | 989.00 | 1,013.00 | 1,006.30 | 705,500 |
| Feb 17, 2025 | 1,002.00 | 1,009.00 | 993.00 | 996.00 | 989.41 | 699,600 |
| Feb 14, 2025 | 1,025.00 | 1,048.00 | 1,014.00 | 1,014.00 | 1,007.30 | 577,900 |
| Feb 13, 2025 | 1,065.00 | 1,067.00 | 1,018.00 | 1,019.00 | 1,012.26 | 801,700 |
| Feb 12, 2025 | 1,042.00 | 1,056.00 | 997.00 | 1,055.00 | 1,048.02 | 880,700 |
| Feb 10, 2025 | 1,055.00 | 1,072.00 | 1,016.00 | 1,029.00 | 1,022.20 | 723,500 |
| Feb 7, 2025 | 1,064.00 | 1,091.00 | 1,018.00 | 1,027.00 | 1,020.21 | 1,486,000 |
| Feb 6, 2025 | 1,059.00 | 1,085.00 | 1,054.00 | 1,085.00 | 1,077.83 | 623,600 |
| Feb 5, 2025 | 1,023.00 | 1,072.00 | 1,020.00 | 1,068.00 | 1,060.94 | 531,500 |
| Feb 4, 2025 | 1,019.00 | 1,033.00 | 1,009.00 | 1,015.00 | 1,008.29 | 303,200 |
| Feb 3, 2025 | 1,028.00 | 1,028.00 | 1,009.00 | 1,009.00 | 1,002.33 | 486,300 |
| Jan 31, 2025 | 1,065.00 | 1,065.00 | 1,040.00 | 1,043.00 | 1,036.10 | 362,200 |
| Jan 30, 2025 | 1,050.00 | 1,071.00 | 1,040.00 | 1,063.00 | 1,055.97 | 393,300 |
| Jan 29, 2025 | 1,068.00 | 1,082.00 | 1,052.00 | 1,053.00 | 1,046.04 | 306,200 |
| Jan 28, 2025 | 1,067.00 | 1,097.00 | 1,063.00 | 1,063.00 | 1,055.97 | 338,200 |
| Jan 27, 2025 | 1,096.00 | 1,104.00 | 1,078.00 | 1,083.00 | 1,075.84 | 448,100 |
| Jan 24, 2025 | 1,093.00 | 1,107.00 | 1,079.00 | 1,082.00 | 1,074.85 | 657,900 |
| Jan 23, 2025 | 1,105.00 | 1,105.00 | 1,082.00 | 1,099.00 | 1,091.73 | 321,900 |
| Jan 22, 2025 | 1,095.00 | 1,111.00 | 1,085.00 | 1,105.00 | 1,097.69 | 366,300 |
| Jan 21, 2025 | 1,090.00 | 1,098.00 | 1,076.00 | 1,095.00 | 1,087.76 | 448,100 |
| Jan 20, 2025 | 1,006.00 | 1,093.00 | 1,004.00 | 1,077.00 | 1,069.88 | 1,655,300 |
| Jan 17, 2025 | 985.00 | 993.00 | 971.00 | 992.00 | 985.44 | 457,300 |
| Jan 16, 2025 | 1,009.00 | 1,013.00 | 985.00 | 993.00 | 986.43 | 401,900 |
| Jan 15, 2025 | 1,022.00 | 1,025.00 | 997.00 | 1,002.00 | 995.38 | 285,800 |
| Jan 14, 2025 | 1,021.00 | 1,029.00 | 1,005.00 | 1,025.00 | 1,018.22 | 374,400 |
| Jan 10, 2025 | 1,040.00 | 1,048.00 | 1,026.00 | 1,027.00 | 1,020.21 | 320,800 |
| Jan 9, 2025 | 1,034.00 | 1,038.00 | 1,026.00 | 1,031.00 | 1,024.18 | 243,600 |
| Jan 8, 2025 | 1,084.00 | 1,094.00 | 1,040.00 | 1,041.00 | 1,034.12 | 475,300 |
| Jan 7, 2025 | 1,074.00 | 1,087.00 | 1,053.00 | 1,086.00 | 1,078.82 | 613,700 |
| Jan 6, 2025 | 1,080.00 | 1,083.00 | 1,064.00 | 1,065.00 | 1,057.96 | 358,400 |
| Dec 30, 2024 | 1,065.00 | 1,078.00 | 1,063.00 | 1,069.00 | 1,061.93 | 298,200 |
| Dec 27, 2024 | 1,055.00 | 1,078.00 | 1,054.00 | 1,072.00 | 1,064.91 | 470,700 |
| Dec 26, 2024 | 1,048.00 | 1,063.00 | 1,039.00 | 1,048.00 | 1,041.07 | 534,200 |
| Dec 25, 2024 | 1,022.00 | 1,043.00 | 1,017.00 | 1,043.00 | 1,036.10 | 683,800 |
| Dec 24, 2024 | 980.00 | 1,036.00 | 978.00 | 1,011.00 | 1,004.32 | 1,075,600 |
| Dec 23, 2024 | 1,000.00 | 1,006.00 | 980.00 | 983.00 | 976.50 | 427,200 |
| Dec 20, 2024 | 997.00 | 1,016.00 | 994.00 | 997.00 | 990.41 | 461,500 |
| Dec 19, 2024 | 990.00 | 1,007.00 | 987.00 | 1,006.00 | 999.35 | 369,500 |
| Dec 18, 2024 | 1,000.00 | 1,024.00 | 993.00 | 1,016.00 | 1,009.28 | 436,400 |
| Dec 17, 2024 | 954.00 | 1,020.00 | 954.00 | 1,013.00 | 1,006.30 | 1,263,400 |
| Dec 16, 2024 | 976.00 | 979.00 | 940.00 | 942.00 | 935.77 | 1,173,100 |
| Dec 13, 2024 | 988.00 | 1,000.00 | 982.00 | 983.00 | 976.50 | 551,300 |
| Dec 12, 2024 | 1,018.00 | 1,018.00 | 995.00 | 995.00 | 988.42 | 447,700 |
| Dec 11, 2024 | 1,020.00 | 1,020.00 | 1,004.00 | 1,006.00 | 999.35 | 308,300 |
| Dec 10, 2024 | 1,032.00 | 1,040.00 | 1,012.00 | 1,015.00 | 1,008.29 | 582,900 |
| Dec 9, 2024 | 1,012.00 | 1,029.00 | 993.00 | 1,019.00 | 1,012.26 | 542,300 |
| Dec 6, 2024 | 1,015.00 | 1,024.00 | 1,003.00 | 1,013.00 | 1,006.30 | 354,400 |
| Dec 5, 2024 | 1,052.00 | 1,059.00 | 1,025.00 | 1,027.00 | 1,020.21 | 348,600 |
| Dec 4, 2024 | 1,072.00 | 1,080.00 | 1,053.00 | 1,053.00 | 1,046.04 | 491,100 |
| Dec 3, 2024 | 1,074.00 | 1,100.00 | 1,074.00 | 1,084.00 | 1,076.83 | 689,100 |
| Dec 2, 2024 | 1,032.00 | 1,090.00 | 1,030.00 | 1,074.00 | 1,066.90 | 990,400 |
| Nov 29, 2024 | 1,031.00 | 1,087.00 | 1,020.00 | 1,036.00 | 1,029.15 | 1,696,500 |
| Nov 28, 2024 | 983.00 | 994.00 | 977.00 | 986.00 | 979.48 | 306,200 |
| Nov 27, 2024 | 989.00 | 992.00 | 969.00 | 982.00 | 975.51 | 385,800 |
| Nov 26, 2024 | 1,025.00 | 1,035.00 | 992.00 | 996.00 | 989.41 | 532,600 |
| Nov 25, 2024 | 1,041.00 | 1,048.00 | 1,013.00 | 1,025.00 | 1,018.22 | 373,200 |
| Nov 22, 2024 | 1,035.00 | 1,044.00 | 1,020.00 | 1,029.00 | 1,022.20 | 448,000 |
| Nov 21, 2024 | 1,046.00 | 1,080.00 | 1,023.00 | 1,033.00 | 1,026.17 | 929,100 |
| Nov 20, 2024 | 986.00 | 1,046.00 | 979.00 | 1,032.00 | 1,025.18 | 1,268,800 |
| Nov 19, 2024 | 960.00 | 967.00 | 951.00 | 964.00 | 957.63 | 451,100 |
| Nov 18, 2024 | 959.00 | 975.00 | 951.00 | 953.00 | 946.70 | 475,800 |
| Nov 15, 2024 | 959.00 | 982.00 | 959.00 | 968.00 | 961.60 | 605,000 |
| Nov 14, 2024 | 961.00 | 977.00 | 948.00 | 956.00 | 949.68 | 541,900 |
| Nov 13, 2024 | 1,009.00 | 1,011.00 | 957.00 | 966.00 | 959.61 | 969,500 |
| Nov 12, 2024 | 1,025.00 | 1,038.00 | 1,001.00 | 1,001.00 | 994.38 | 469,700 |
| Nov 11, 2024 | 1,015.00 | 1,028.00 | 991.00 | 1,019.00 | 1,012.26 | 578,300 |
| Nov 8, 2024 | 1,024.00 | 1,048.00 | 1,012.00 | 1,013.00 | 1,006.30 | 736,600 |
| Nov 7, 2024 | 983.00 | 1,018.00 | 976.00 | 1,011.00 | 1,004.32 | 1,443,000 |
| Nov 6, 2024 | 1,035.00 | 1,055.00 | 1,015.00 | 1,025.00 | 1,018.22 | 929,400 |
| Nov 5, 2024 | 1,023.00 | 1,031.00 | 1,020.00 | 1,025.00 | 1,018.22 | 331,100 |
| Nov 1, 2024 | 1,017.00 | 1,029.00 | 1,014.00 | 1,024.00 | 1,017.23 | 338,900 |
| Oct 31, 2024 | 1,040.00 | 1,045.00 | 1,023.00 | 1,026.00 | 1,019.22 | 653,100 |
| Oct 30, 2024 | 1,060.00 | 1,060.00 | 1,046.00 | 1,054.00 | 1,047.03 | 526,500 |
| Oct 29, 2024 | 1,068.00 | 1,076.00 | 1,059.00 | 1,060.00 | 1,052.99 | 308,800 |
| Oct 28, 2024 | 1,038.00 | 1,065.00 | 1,028.00 | 1,059.00 | 1,052.00 | 276,900 |
| Oct 25, 2024 | 1,044.00 | 1,050.00 | 1,029.00 | 1,038.00 | 1,031.14 | 332,700 |
| Oct 24, 2024 | 1,054.00 | 1,065.00 | 1,046.00 | 1,053.00 | 1,046.04 | 321,500 |
| Oct 23, 2024 | 1,083.00 | 1,098.00 | 1,074.00 | 1,074.00 | 1,066.90 | 284,100 |
| Oct 22, 2024 | 1,115.00 | 1,118.00 | 1,089.00 | 1,096.00 | 1,088.75 | 292,500 |
| Oct 21, 2024 | 1,130.00 | 1,140.00 | 1,116.00 | 1,121.00 | 1,113.59 | 197,000 |
| Oct 18, 2024 | 1,145.00 | 1,146.00 | 1,119.00 | 1,124.00 | 1,116.57 | 241,000 |
| Oct 17, 2024 | 1,145.00 | 1,157.00 | 1,136.00 | 1,136.00 | 1,128.49 | 253,500 |
| Oct 16, 2024 | 1,142.00 | 1,154.00 | 1,134.00 | 1,143.00 | 1,135.44 | 291,400 |
| Oct 15, 2024 | 1,151.00 | 1,170.00 | 1,143.00 | 1,156.00 | 1,148.36 | 523,300 |
| Oct 11, 2024 | 1,200.00 | 1,202.00 | 1,164.00 | 1,164.00 | 1,156.30 | 356,900 |
| Oct 10, 2024 | 1,200.00 | 1,218.00 | 1,179.00 | 1,190.00 | 1,182.13 | 465,000 |
| Oct 9, 2024 | 1,181.00 | 1,235.00 | 1,181.00 | 1,220.00 | 1,211.93 | 815,300 |
| Oct 8, 2024 | 1,190.00 | 1,200.00 | 1,168.00 | 1,171.00 | 1,163.26 | 364,000 |
| Oct 7, 2024 | 1,220.00 | 1,224.00 | 1,201.00 | 1,201.00 | 1,193.06 | 393,500 |
| Oct 4, 2024 | 1,190.00 | 1,200.00 | 1,180.00 | 1,191.00 | 1,183.13 | 355,100 |
| Oct 3, 2024 | 1,213.00 | 1,218.00 | 1,188.00 | 1,188.00 | 1,180.15 | 728,500 |
| Oct 2, 2024 | 1,130.00 | 1,217.00 | 1,130.00 | 1,190.00 | 1,182.13 | 906,500 |
| Oct 1, 2024 | 1,135.00 | 1,154.00 | 1,128.00 | 1,147.00 | 1,139.42 | 334,300 |
| Sep 30, 2024 | 1,124.00 | 1,174.00 | 1,124.00 | 1,132.00 | 1,124.52 | 537,400 |
| Sep 27, 2024 | 8 Dividend | |||||
| Sep 27, 2024 | 1,155.00 | 1,187.00 | 1,151.00 | 1,184.00 | 1,176.17 | 624,200 |
| Sep 26, 2024 | 1,130.00 | 1,141.00 | 1,112.00 | 1,141.00 | 1,125.51 | 607,300 |
| Sep 25, 2024 | 1,098.00 | 1,146.00 | 1,092.00 | 1,128.00 | 1,112.69 | 408,500 |
| Sep 24, 2024 | 1,100.00 | 1,108.00 | 1,087.00 | 1,097.00 | 1,082.11 | 379,000 |
| Sep 20, 2024 | 1,095.00 | 1,109.00 | 1,084.00 | 1,092.00 | 1,077.17 | 483,900 |
| Sep 19, 2024 | 1,080.00 | 1,095.00 | 1,069.00 | 1,085.00 | 1,070.27 | 426,300 |
| Sep 18, 2024 | 1,030.00 | 1,050.00 | 1,027.00 | 1,050.00 | 1,035.74 | 384,700 |
| Sep 17, 2024 | 1,034.00 | 1,039.00 | 999.00 | 1,019.00 | 1,005.17 | 508,800 |
| Sep 13, 2024 | 1,040.00 | 1,045.00 | 1,028.00 | 1,032.00 | 1,017.99 | 340,600 |
| Sep 12, 2024 | 1,050.00 | 1,067.00 | 1,036.00 | 1,049.00 | 1,034.76 | 504,800 |
| Sep 11, 2024 | 1,020.00 | 1,025.00 | 996.00 | 1,005.00 | 991.36 | 661,500 |
| Sep 10, 2024 | 1,073.00 | 1,076.00 | 1,034.00 | 1,034.00 | 1,019.96 | 743,700 |
| Sep 9, 2024 | 1,061.00 | 1,082.00 | 1,053.00 | 1,070.00 | 1,055.47 | 647,500 |
| Sep 6, 2024 | 1,144.00 | 1,150.00 | 1,112.00 | 1,123.00 | 1,107.75 | 419,600 |
| Sep 5, 2024 | 1,155.00 | 1,186.00 | 1,138.00 | 1,139.00 | 1,123.54 | 619,500 |
| Sep 4, 2024 | 1,190.00 | 1,215.00 | 1,165.00 | 1,165.00 | 1,149.18 | 939,400 |
| Sep 3, 2024 | 1,256.00 | 1,304.00 | 1,248.00 | 1,261.00 | 1,243.88 | 1,466,500 |
| Sep 2, 2024 | 1,226.00 | 1,226.00 | 1,183.00 | 1,196.00 | 1,179.76 | 551,400 |
| Aug 30, 2024 | 1,205.00 | 1,218.00 | 1,194.00 | 1,206.00 | 1,189.63 | 370,300 |
| Aug 29, 2024 | 1,200.00 | 1,216.00 | 1,187.00 | 1,197.00 | 1,180.75 | 387,300 |
| Aug 28, 2024 | 1,249.00 | 1,251.00 | 1,213.00 | 1,225.00 | 1,208.37 | 449,200 |
| Aug 27, 2024 | 1,169.00 | 1,254.00 | 1,160.00 | 1,249.00 | 1,232.04 | 1,210,400 |
| Aug 26, 2024 | 1,157.00 | 1,170.00 | 1,143.00 | 1,162.00 | 1,146.22 | 396,500 |
| Aug 23, 2024 | 1,157.00 | 1,175.00 | 1,147.00 | 1,174.00 | 1,158.06 | 504,500 |
| Aug 22, 2024 | 1,178.00 | 1,188.00 | 1,161.00 | 1,165.00 | 1,149.18 | 411,300 |
| Aug 21, 2024 | 1,196.00 | 1,205.00 | 1,179.00 | 1,182.00 | 1,165.95 | 550,800 |
| Aug 20, 2024 | 1,226.00 | 1,246.00 | 1,211.00 | 1,224.00 | 1,207.38 | 486,600 |
| Aug 19, 2024 | 1,225.00 | 1,225.00 | 1,195.00 | 1,196.00 | 1,179.76 | 572,200 |
| Aug 16, 2024 | 1,209.00 | 1,259.00 | 1,203.00 | 1,234.00 | 1,217.25 | 1,091,400 |
| Aug 15, 2024 | 1,163.00 | 1,171.00 | 1,143.00 | 1,161.00 | 1,145.24 | 1,078,400 |
| Aug 14, 2024 | 1,177.00 | 1,220.00 | 1,167.00 | 1,199.00 | 1,182.72 | 477,000 |
| Aug 13, 2024 | 1,195.00 | 1,197.00 | 1,163.00 | 1,178.00 | 1,162.01 | 748,400 |
| Aug 9, 2024 | 1,196.00 | 1,204.00 | 1,152.00 | 1,178.00 | 1,162.01 | 677,700 |
| Aug 8, 2024 | 1,179.00 | 1,208.00 | 1,126.00 | 1,166.00 | 1,150.17 | 1,253,700 |
| Aug 7, 2024 | 1,111.00 | 1,217.00 | 1,097.00 | 1,207.00 | 1,190.61 | 1,445,000 |
| Aug 6, 2024 | 1,094.00 | 1,139.00 | 1,070.00 | 1,127.00 | 1,111.70 | 1,775,200 |
| Aug 5, 2024 | 1,172.00 | 1,174.00 | 983.00 | 989.00 | 975.57 | 1,454,700 |
| Aug 2, 2024 | 1,285.00 | 1,312.00 | 1,275.00 | 1,275.00 | 1,257.69 | 866,500 |
| Aug 1, 2024 | 1,369.00 | 1,378.00 | 1,311.00 | 1,336.00 | 1,317.86 | 670,100 |
| Jul 31, 2024 | 1,350.00 | 1,386.00 | 1,344.00 | 1,381.00 | 1,362.25 | 372,400 |
| Jul 30, 2024 | 1,365.00 | 1,386.00 | 1,351.00 | 1,355.00 | 1,336.60 | 341,600 |
| Jul 29, 2024 | 1,358.00 | 1,396.00 | 1,350.00 | 1,378.00 | 1,359.29 | 351,100 |
| Jul 26, 2024 | 1,340.00 | 1,351.00 | 1,329.00 | 1,333.00 | 1,314.90 | 387,500 |
| Jul 25, 2024 | 1,365.00 | 1,371.00 | 1,339.00 | 1,339.00 | 1,320.82 | 542,600 |
| Jul 24, 2024 | 1,409.00 | 1,426.00 | 1,383.00 | 1,388.00 | 1,369.16 | 355,500 |
| Jul 23, 2024 | 1,389.00 | 1,424.00 | 1,385.00 | 1,415.00 | 1,395.79 | 414,300 |
| Jul 22, 2024 | 1,408.00 | 1,411.00 | 1,365.00 | 1,365.00 | 1,346.47 | 597,600 |
| Jul 19, 2024 | 1,429.00 | 1,437.00 | 1,400.00 | 1,413.00 | 1,393.82 | 619,400 |
| Jul 18, 2024 | 1,493.00 | 1,513.00 | 1,441.00 | 1,444.00 | 1,424.40 | 1,066,400 |
| Jul 17, 2024 | 1,500.00 | 1,522.00 | 1,477.00 | 1,517.00 | 1,496.40 | 898,200 |
| Jul 16, 2024 | 1,499.00 | 1,499.00 | 1,462.00 | 1,483.00 | 1,462.87 | 721,200 |
| Jul 12, 2024 | 1,472.00 | 1,533.00 | 1,471.00 | 1,515.00 | 1,494.43 | 766,400 |
| Jul 11, 2024 | 1,466.00 | 1,515.00 | 1,450.00 | 1,486.00 | 1,465.83 | 730,000 |
| Jul 10, 2024 | 1,465.00 | 1,465.00 | 1,442.00 | 1,450.00 | 1,430.31 | 524,000 |
| Jul 9, 2024 | 1,468.00 | 1,481.00 | 1,457.00 | 1,466.00 | 1,446.10 | 412,300 |
| Jul 8, 2024 | 1,464.00 | 1,497.00 | 1,459.00 | 1,470.00 | 1,450.04 | 577,300 |
| Jul 5, 2024 | 1,478.00 | 1,484.00 | 1,454.00 | 1,459.00 | 1,439.19 | 320,400 |
| Jul 4, 2024 | 1,432.00 | 1,467.00 | 1,423.00 | 1,463.00 | 1,443.14 | 468,500 |
| Jul 3, 2024 | 1,415.00 | 1,427.00 | 1,401.00 | 1,424.00 | 1,404.67 | 446,000 |
| Jul 2, 2024 | 1,430.00 | 1,440.00 | 1,401.00 | 1,415.00 | 1,395.79 | 423,600 |
| Jul 1, 2024 | 1,419.00 | 1,436.00 | 1,394.00 | 1,424.00 | 1,404.67 | 586,800 |
| Jun 28, 2024 | 1,469.00 | 1,489.00 | 1,432.00 | 1,434.00 | 1,414.53 | 858,800 |
| Jun 27, 2024 | 1,430.00 | 1,474.00 | 1,419.00 | 1,465.00 | 1,445.11 | 950,500 |
| Jun 26, 2024 | 1,401.00 | 1,429.00 | 1,381.00 | 1,427.00 | 1,407.63 | 954,600 |
| Jun 25, 2024 | 1,415.00 | 1,436.00 | 1,407.00 | 1,430.00 | 1,410.59 | 882,500 |
| Jun 24, 2024 | 1,371.00 | 1,411.00 | 1,361.00 | 1,402.00 | 1,382.97 | 734,800 |
| Jun 21, 2024 | 1,363.00 | 1,389.00 | 1,353.00 | 1,371.00 | 1,352.39 | 644,100 |
| Jun 20, 2024 | 1,349.00 | 1,358.00 | 1,342.00 | 1,352.00 | 1,333.64 | 360,100 |
| Jun 19, 2024 | 1,334.00 | 1,374.00 | 1,325.00 | 1,337.00 | 1,318.85 | 681,200 |
| Jun 18, 2024 | 1,333.00 | 1,343.00 | 1,305.00 | 1,332.00 | 1,313.92 | 400,400 |
| Jun 17, 2024 | 1,335.00 | 1,347.00 | 1,303.00 | 1,323.00 | 1,305.04 | 815,500 |
| Jun 14, 2024 | 1,300.00 | 1,338.00 | 1,298.00 | 1,336.00 | 1,317.86 | 641,200 |
| Jun 13, 2024 | 1,300.00 | 1,325.00 | 1,290.00 | 1,293.00 | 1,275.45 | 808,600 |
| Jun 12, 2024 | 1,264.00 | 1,320.00 | 1,263.00 | 1,314.00 | 1,296.16 | 643,400 |
| Jun 11, 2024 | 1,284.00 | 1,302.00 | 1,274.00 | 1,276.00 | 1,258.68 | 427,700 |
| Jun 10, 2024 | 1,249.00 | 1,293.00 | 1,247.00 | 1,286.00 | 1,268.54 | 467,600 |
| Jun 7, 2024 | 1,266.00 | 1,284.00 | 1,247.00 | 1,262.00 | 1,244.87 | 505,500 |
| Jun 6, 2024 | 1,275.00 | 1,283.00 | 1,240.00 | 1,259.00 | 1,241.91 | 394,200 |
| Jun 5, 2024 | 1,293.00 | 1,299.00 | 1,251.00 | 1,256.00 | 1,238.95 | 581,800 |
| Jun 4, 2024 | 1,269.00 | 1,309.00 | 1,257.00 | 1,306.00 | 1,288.27 | 616,800 |
| Jun 3, 2024 | 1,300.00 | 1,300.00 | 1,256.00 | 1,269.00 | 1,251.77 | 1,153,800 |
Related Tickers
5707.T Toho Zinc Co., Ltd.
632.00
-2.32%
5726.T OSAKA Titanium technologies Co.,Ltd.
1,413.00
-2.82%
VRC.AX Volt Resources Limited
0.0040
-20.00%
CRI.AX Critica Limited
0.0230
+76.92%
5713.T Sumitomo Metal Mining Co., Ltd.
3,271.00
-1.45%
BKT.AX Black Rock Mining Limited
0.0280
-6.67%
NIC.AX Nickel Industries Limited
0.6550
-4.38%
AAL.L Anglo American plc
2,218.50
+0.61%
VALE Vale S.A.
9.13
-3.28%