Tokyo - Delayed Quote JPY
Okabe Co., Ltd. (5959.T)
846.00
-3.00
(-0.35%)
As of 11:30:00 AM GMT+9. Market Open.
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 29, 2025 | 850.00 | 857.00 | 844.00 | 846.00 | 846.00 | 30,100 |
| May 28, 2025 | 857.00 | 858.00 | 843.00 | 849.00 | 849.00 | 63,900 |
| May 27, 2025 | 852.00 | 854.00 | 847.00 | 854.00 | 854.00 | 26,900 |
| May 26, 2025 | 847.00 | 854.00 | 843.00 | 848.00 | 848.00 | 39,700 |
| May 23, 2025 | 841.00 | 847.00 | 832.00 | 844.00 | 844.00 | 45,500 |
| May 22, 2025 | 832.00 | 835.00 | 826.00 | 832.00 | 832.00 | 52,900 |
| May 21, 2025 | 832.00 | 839.00 | 832.00 | 832.00 | 832.00 | 40,700 |
| May 20, 2025 | 841.00 | 845.00 | 832.00 | 832.00 | 832.00 | 40,500 |
| May 19, 2025 | 837.00 | 840.00 | 831.00 | 839.00 | 839.00 | 35,300 |
| May 16, 2025 | 839.00 | 842.00 | 831.00 | 839.00 | 839.00 | 40,900 |
| May 15, 2025 | 835.00 | 844.00 | 833.00 | 839.00 | 839.00 | 41,400 |
| May 14, 2025 | 846.00 | 846.00 | 830.00 | 842.00 | 842.00 | 53,000 |
| May 13, 2025 | 858.00 | 860.00 | 845.00 | 845.00 | 845.00 | 51,300 |
| May 12, 2025 | 846.00 | 858.00 | 844.00 | 855.00 | 855.00 | 66,200 |
| May 9, 2025 | 847.00 | 852.00 | 844.00 | 844.00 | 844.00 | 56,700 |
| May 8, 2025 | 849.00 | 853.00 | 837.00 | 845.00 | 845.00 | 74,800 |
| May 7, 2025 | 851.00 | 854.00 | 842.00 | 849.00 | 849.00 | 81,500 |
| May 2, 2025 | 866.00 | 869.00 | 851.00 | 854.00 | 854.00 | 63,700 |
| May 1, 2025 | 878.00 | 884.00 | 866.00 | 869.00 | 869.00 | 84,300 |
| Apr 30, 2025 | 890.00 | 891.00 | 874.00 | 886.00 | 886.00 | 63,100 |
| Apr 28, 2025 | 873.00 | 886.00 | 873.00 | 883.00 | 883.00 | 93,800 |
| Apr 25, 2025 | 875.00 | 875.00 | 867.00 | 871.00 | 871.00 | 62,400 |
| Apr 24, 2025 | 895.00 | 897.00 | 871.00 | 875.00 | 875.00 | 77,100 |
| Apr 23, 2025 | 897.00 | 905.00 | 891.00 | 895.00 | 895.00 | 80,700 |
| Apr 22, 2025 | 883.00 | 895.00 | 879.00 | 891.00 | 891.00 | 89,000 |
| Apr 21, 2025 | 870.00 | 879.00 | 865.00 | 879.00 | 879.00 | 54,900 |
| Apr 18, 2025 | 849.00 | 868.00 | 846.00 | 868.00 | 868.00 | 64,500 |
| Apr 17, 2025 | 838.00 | 843.00 | 835.00 | 842.00 | 842.00 | 44,200 |
| Apr 16, 2025 | 845.00 | 847.00 | 829.00 | 833.00 | 833.00 | 48,000 |
| Apr 15, 2025 | 849.00 | 851.00 | 835.00 | 842.00 | 842.00 | 54,600 |
| Apr 14, 2025 | 859.00 | 859.00 | 838.00 | 839.00 | 839.00 | 71,100 |
| Apr 11, 2025 | 831.00 | 849.00 | 820.00 | 849.00 | 849.00 | 86,800 |
| Apr 10, 2025 | 842.00 | 848.00 | 834.00 | 839.00 | 839.00 | 86,500 |
| Apr 9, 2025 | 805.00 | 807.00 | 791.00 | 797.00 | 797.00 | 102,300 |
| Apr 8, 2025 | 810.00 | 833.00 | 810.00 | 825.00 | 825.00 | 91,200 |
| Apr 7, 2025 | 778.00 | 802.00 | 764.00 | 793.00 | 793.00 | 128,300 |
| Apr 4, 2025 | 837.00 | 840.00 | 814.00 | 823.00 | 823.00 | 109,000 |
| Apr 3, 2025 | 843.00 | 852.00 | 840.00 | 852.00 | 852.00 | 65,300 |
| Apr 2, 2025 | 868.00 | 869.00 | 855.00 | 863.00 | 863.00 | 73,300 |
| Apr 1, 2025 | 872.00 | 883.00 | 868.00 | 868.00 | 868.00 | 60,000 |
| Mar 31, 2025 | 878.00 | 878.00 | 854.00 | 854.00 | 854.00 | 70,200 |
| Mar 28, 2025 | 894.00 | 899.00 | 877.00 | 882.00 | 882.00 | 70,300 |
| Mar 27, 2025 | 901.00 | 904.00 | 882.00 | 894.00 | 894.00 | 90,400 |
| Mar 26, 2025 | 900.00 | 903.00 | 892.00 | 903.00 | 903.00 | 77,200 |
| Mar 25, 2025 | 902.00 | 902.00 | 894.00 | 897.00 | 897.00 | 36,000 |
| Mar 24, 2025 | 911.00 | 912.00 | 893.00 | 897.00 | 897.00 | 74,600 |
| Mar 21, 2025 | 907.00 | 908.00 | 885.00 | 898.00 | 898.00 | 88,400 |
| Mar 19, 2025 | 897.00 | 910.00 | 897.00 | 908.00 | 908.00 | 71,700 |
| Mar 18, 2025 | 889.00 | 899.00 | 889.00 | 897.00 | 897.00 | 90,500 |
| Mar 17, 2025 | 900.00 | 901.00 | 880.00 | 888.00 | 888.00 | 101,600 |
| Mar 14, 2025 | 890.00 | 898.00 | 888.00 | 898.00 | 898.00 | 104,100 |
| Mar 13, 2025 | 877.00 | 888.00 | 874.00 | 886.00 | 886.00 | 67,500 |
| Mar 12, 2025 | 868.00 | 878.00 | 868.00 | 878.00 | 878.00 | 63,000 |
| Mar 11, 2025 | 858.00 | 868.00 | 853.00 | 868.00 | 868.00 | 58,100 |
| Mar 10, 2025 | 865.00 | 868.00 | 859.00 | 862.00 | 862.00 | 42,800 |
| Mar 7, 2025 | 860.00 | 865.00 | 845.00 | 865.00 | 865.00 | 60,000 |
| Mar 6, 2025 | 860.00 | 871.00 | 852.00 | 867.00 | 867.00 | 108,500 |
| Mar 5, 2025 | 848.00 | 859.00 | 846.00 | 852.00 | 852.00 | 92,900 |
| Mar 4, 2025 | 833.00 | 848.00 | 831.00 | 847.00 | 847.00 | 89,200 |
| Mar 3, 2025 | 828.00 | 836.00 | 823.00 | 831.00 | 831.00 | 53,900 |
| Feb 28, 2025 | 825.00 | 833.00 | 814.00 | 815.00 | 815.00 | 66,200 |
| Feb 27, 2025 | 811.00 | 828.00 | 809.00 | 825.00 | 825.00 | 64,200 |
| Feb 26, 2025 | 809.00 | 811.00 | 805.00 | 811.00 | 811.00 | 31,300 |
| Feb 25, 2025 | 810.00 | 815.00 | 808.00 | 811.00 | 811.00 | 58,900 |
| Feb 21, 2025 | 815.00 | 818.00 | 808.00 | 818.00 | 818.00 | 55,800 |
| Feb 20, 2025 | 830.00 | 832.00 | 815.00 | 819.00 | 819.00 | 62,600 |
| Feb 19, 2025 | 829.00 | 842.00 | 823.00 | 837.00 | 837.00 | 89,400 |
| Feb 18, 2025 | 810.00 | 834.00 | 802.00 | 829.00 | 829.00 | 175,100 |
| Feb 17, 2025 | 800.00 | 824.00 | 797.00 | 809.00 | 809.00 | 285,100 |
| Feb 14, 2025 | 756.00 | 756.00 | 745.00 | 752.00 | 752.00 | 31,400 |
| Feb 13, 2025 | 748.00 | 758.00 | 748.00 | 758.00 | 758.00 | 48,700 |
| Feb 12, 2025 | 743.00 | 748.00 | 742.00 | 747.00 | 747.00 | 18,000 |
| Feb 10, 2025 | 740.00 | 745.00 | 740.00 | 742.00 | 742.00 | 22,500 |
| Feb 7, 2025 | 735.00 | 748.00 | 734.00 | 740.00 | 740.00 | 38,700 |
| Feb 6, 2025 | 730.00 | 732.00 | 730.00 | 731.00 | 731.00 | 7,100 |
| Feb 5, 2025 | 726.00 | 730.00 | 725.00 | 727.00 | 727.00 | 25,400 |
| Feb 4, 2025 | 736.00 | 737.00 | 720.00 | 720.00 | 720.00 | 43,200 |
| Feb 3, 2025 | 731.00 | 750.00 | 722.00 | 731.00 | 731.00 | 132,600 |
| Jan 31, 2025 | 739.00 | 739.00 | 730.00 | 737.00 | 737.00 | 23,900 |
| Jan 30, 2025 | 731.00 | 739.00 | 731.00 | 739.00 | 739.00 | 42,900 |
| Jan 29, 2025 | 731.00 | 734.00 | 729.00 | 731.00 | 731.00 | 30,000 |
| Jan 28, 2025 | 732.00 | 736.00 | 730.00 | 730.00 | 730.00 | 25,300 |
| Jan 27, 2025 | 727.00 | 735.00 | 727.00 | 735.00 | 735.00 | 24,800 |
| Jan 24, 2025 | 722.00 | 733.00 | 722.00 | 728.00 | 728.00 | 28,100 |
| Jan 23, 2025 | 727.00 | 727.00 | 718.00 | 722.00 | 722.00 | 47,800 |
| Jan 22, 2025 | 732.00 | 732.00 | 723.00 | 727.00 | 727.00 | 24,900 |
| Jan 21, 2025 | 737.00 | 737.00 | 729.00 | 730.00 | 730.00 | 18,900 |
| Jan 20, 2025 | 738.00 | 738.00 | 729.00 | 731.00 | 731.00 | 16,500 |
| Jan 17, 2025 | 732.00 | 734.00 | 722.00 | 730.00 | 730.00 | 39,900 |
| Jan 16, 2025 | 742.00 | 743.00 | 733.00 | 733.00 | 733.00 | 27,300 |
| Jan 15, 2025 | 732.00 | 741.00 | 732.00 | 740.00 | 740.00 | 41,700 |
| Jan 14, 2025 | 733.00 | 734.00 | 727.00 | 729.00 | 729.00 | 45,000 |
| Jan 10, 2025 | 741.00 | 743.00 | 733.00 | 734.00 | 734.00 | 47,100 |
| Jan 9, 2025 | 746.00 | 747.00 | 742.00 | 743.00 | 743.00 | 43,700 |
| Jan 8, 2025 | 747.00 | 750.00 | 745.00 | 745.00 | 745.00 | 47,900 |
| Jan 7, 2025 | 758.00 | 759.00 | 749.00 | 749.00 | 749.00 | 66,500 |
| Jan 6, 2025 | 769.00 | 769.00 | 754.00 | 758.00 | 758.00 | 56,800 |
| Dec 30, 2024 | 764.00 | 771.00 | 764.00 | 766.00 | 766.00 | 38,300 |
| Dec 27, 2024 | 5 Dividend | |||||
| Dec 27, 2024 | 761.00 | 768.00 | 759.00 | 765.00 | 765.00 | 128,700 |
| Dec 26, 2024 | 760.00 | 797.00 | 760.00 | 779.00 | 774.00 | 259,100 |
| Dec 25, 2024 | 755.00 | 760.00 | 750.00 | 760.00 | 755.12 | 115,000 |
| Dec 24, 2024 | 757.00 | 758.00 | 753.00 | 755.00 | 750.15 | 66,600 |
| Dec 23, 2024 | 760.00 | 762.00 | 752.00 | 757.00 | 752.14 | 76,000 |
| Dec 20, 2024 | 764.00 | 765.00 | 761.00 | 762.00 | 757.11 | 66,300 |
| Dec 19, 2024 | 751.00 | 764.00 | 751.00 | 761.00 | 756.12 | 50,000 |
| Dec 18, 2024 | 770.00 | 770.00 | 761.00 | 762.00 | 757.11 | 47,100 |
| Dec 17, 2024 | 774.00 | 775.00 | 768.00 | 770.00 | 765.06 | 38,000 |
| Dec 16, 2024 | 768.00 | 776.00 | 768.00 | 772.00 | 767.04 | 45,200 |
| Dec 13, 2024 | 763.00 | 773.00 | 763.00 | 767.00 | 762.08 | 67,800 |
| Dec 12, 2024 | 782.00 | 785.00 | 772.00 | 772.00 | 767.04 | 62,000 |
| Dec 11, 2024 | 781.00 | 784.00 | 777.00 | 777.00 | 772.01 | 35,200 |
| Dec 10, 2024 | 783.00 | 786.00 | 781.00 | 781.00 | 775.99 | 45,600 |
| Dec 9, 2024 | 776.00 | 781.00 | 773.00 | 780.00 | 774.99 | 41,800 |
| Dec 6, 2024 | 768.00 | 776.00 | 760.00 | 772.00 | 767.04 | 44,800 |
| Dec 5, 2024 | 774.00 | 777.00 | 770.00 | 770.00 | 765.06 | 44,000 |
| Dec 4, 2024 | 789.00 | 790.00 | 772.00 | 773.00 | 768.04 | 69,500 |
| Dec 3, 2024 | 788.00 | 795.00 | 787.00 | 788.00 | 782.94 | 33,100 |
| Dec 2, 2024 | 791.00 | 793.00 | 786.00 | 788.00 | 782.94 | 39,400 |
| Nov 29, 2024 | 795.00 | 796.00 | 791.00 | 791.00 | 785.92 | 33,400 |
| Nov 28, 2024 | 780.00 | 800.00 | 780.00 | 797.00 | 791.88 | 64,700 |
| Nov 27, 2024 | 801.00 | 803.00 | 793.00 | 794.00 | 788.90 | 34,400 |
| Nov 26, 2024 | 802.00 | 808.00 | 802.00 | 807.00 | 801.82 | 21,800 |
| Nov 25, 2024 | 811.00 | 813.00 | 804.00 | 804.00 | 798.84 | 32,000 |
| Nov 22, 2024 | 808.00 | 814.00 | 805.00 | 811.00 | 805.79 | 24,300 |
| Nov 21, 2024 | 803.00 | 808.00 | 799.00 | 805.00 | 799.83 | 13,700 |
| Nov 20, 2024 | 810.00 | 811.00 | 798.00 | 799.00 | 793.87 | 22,500 |
| Nov 19, 2024 | 806.00 | 810.00 | 801.00 | 810.00 | 804.80 | 19,800 |
| Nov 18, 2024 | 804.00 | 807.00 | 802.00 | 806.00 | 800.83 | 9,900 |
| Nov 15, 2024 | 815.00 | 815.00 | 800.00 | 802.00 | 796.85 | 28,900 |
| Nov 14, 2024 | 824.00 | 824.00 | 800.00 | 804.00 | 798.84 | 38,200 |
| Nov 13, 2024 | 790.00 | 829.00 | 789.00 | 825.00 | 819.70 | 135,400 |
| Nov 12, 2024 | 793.00 | 797.00 | 790.00 | 790.00 | 784.93 | 24,700 |
| Nov 11, 2024 | 792.00 | 794.00 | 792.00 | 793.00 | 787.91 | 16,200 |
| Nov 8, 2024 | 804.00 | 806.00 | 792.00 | 793.00 | 787.91 | 37,700 |
| Nov 7, 2024 | 791.00 | 805.00 | 791.00 | 805.00 | 799.83 | 63,900 |
| Nov 6, 2024 | 785.00 | 795.00 | 785.00 | 791.00 | 785.92 | 39,400 |
| Nov 5, 2024 | 790.00 | 790.00 | 782.00 | 785.00 | 779.96 | 36,800 |
| Nov 1, 2024 | 771.00 | 783.00 | 770.00 | 782.00 | 776.98 | 33,300 |
| Oct 31, 2024 | 777.00 | 780.00 | 774.00 | 778.00 | 773.01 | 30,800 |
| Oct 30, 2024 | 773.00 | 779.00 | 768.00 | 772.00 | 767.04 | 181,300 |
| Oct 29, 2024 | 773.00 | 778.00 | 770.00 | 776.00 | 771.02 | 20,700 |
| Oct 28, 2024 | 760.00 | 777.00 | 760.00 | 776.00 | 771.02 | 31,300 |
| Oct 25, 2024 | 770.00 | 770.00 | 759.00 | 759.00 | 754.13 | 43,600 |
| Oct 24, 2024 | 771.00 | 778.00 | 768.00 | 772.00 | 767.04 | 34,700 |
| Oct 23, 2024 | 781.00 | 781.00 | 769.00 | 771.00 | 766.05 | 55,200 |
| Oct 22, 2024 | 784.00 | 784.00 | 775.00 | 775.00 | 770.03 | 37,000 |
| Oct 21, 2024 | 777.00 | 785.00 | 775.00 | 784.00 | 778.97 | 32,600 |
| Oct 18, 2024 | 777.00 | 781.00 | 776.00 | 779.00 | 774.00 | 14,600 |
| Oct 17, 2024 | 785.00 | 785.00 | 775.00 | 775.00 | 770.03 | 17,000 |
| Oct 16, 2024 | 776.00 | 785.00 | 775.00 | 779.00 | 774.00 | 27,200 |
| Oct 15, 2024 | 785.00 | 785.00 | 780.00 | 781.00 | 775.99 | 26,900 |
| Oct 11, 2024 | 780.00 | 783.00 | 777.00 | 782.00 | 776.98 | 21,400 |
| Oct 10, 2024 | 778.00 | 779.00 | 769.00 | 777.00 | 772.01 | 36,000 |
| Oct 9, 2024 | 785.00 | 787.00 | 773.00 | 778.00 | 773.01 | 25,400 |
| Oct 8, 2024 | 791.00 | 791.00 | 780.00 | 780.00 | 774.99 | 36,600 |
| Oct 7, 2024 | 797.00 | 798.00 | 793.00 | 797.00 | 791.88 | 42,900 |
| Oct 4, 2024 | 792.00 | 793.00 | 788.00 | 789.00 | 783.94 | 23,700 |
| Oct 3, 2024 | 798.00 | 798.00 | 788.00 | 789.00 | 783.94 | 26,700 |
| Oct 2, 2024 | 794.00 | 797.00 | 785.00 | 788.00 | 782.94 | 43,400 |
| Oct 1, 2024 | 799.00 | 799.00 | 786.00 | 798.00 | 792.88 | 36,400 |
| Sep 30, 2024 | 787.00 | 795.00 | 784.00 | 792.00 | 786.92 | 76,800 |
| Sep 27, 2024 | 800.00 | 807.00 | 796.00 | 800.00 | 794.87 | 92,100 |
| Sep 26, 2024 | 779.00 | 800.00 | 779.00 | 796.00 | 790.89 | 106,100 |
| Sep 25, 2024 | 777.00 | 777.00 | 767.00 | 774.00 | 769.03 | 36,200 |
| Sep 24, 2024 | 775.00 | 779.00 | 771.00 | 771.00 | 766.05 | 51,100 |
| Sep 20, 2024 | 760.00 | 780.00 | 757.00 | 769.00 | 764.06 | 96,600 |
| Sep 19, 2024 | 758.00 | 758.00 | 746.00 | 757.00 | 752.14 | 34,000 |
| Sep 18, 2024 | 745.00 | 752.00 | 743.00 | 752.00 | 747.17 | 25,300 |
| Sep 17, 2024 | 745.00 | 745.00 | 730.00 | 743.00 | 738.23 | 67,400 |
| Sep 13, 2024 | 728.00 | 728.00 | 718.00 | 724.00 | 719.35 | 59,000 |
| Sep 12, 2024 | 728.00 | 736.00 | 723.00 | 727.00 | 722.33 | 48,600 |
| Sep 11, 2024 | 740.00 | 740.00 | 721.00 | 721.00 | 716.37 | 51,900 |
| Sep 10, 2024 | 746.00 | 751.00 | 740.00 | 746.00 | 741.21 | 26,200 |
| Sep 9, 2024 | 738.00 | 742.00 | 733.00 | 742.00 | 737.24 | 38,100 |
| Sep 6, 2024 | 752.00 | 752.00 | 744.00 | 744.00 | 739.22 | 29,300 |
| Sep 5, 2024 | 749.00 | 752.00 | 742.00 | 746.00 | 741.21 | 30,300 |
| Sep 4, 2024 | 753.00 | 759.00 | 742.00 | 745.00 | 740.22 | 34,400 |
| Sep 3, 2024 | 759.00 | 762.00 | 758.00 | 762.00 | 757.11 | 10,600 |
| Sep 2, 2024 | 764.00 | 764.00 | 752.00 | 759.00 | 754.13 | 20,100 |
| Aug 30, 2024 | 754.00 | 760.00 | 751.00 | 758.00 | 753.13 | 19,600 |
| Aug 29, 2024 | 751.00 | 752.00 | 748.00 | 752.00 | 747.17 | 14,000 |
| Aug 28, 2024 | 752.00 | 752.00 | 741.00 | 751.00 | 746.18 | 28,400 |
| Aug 27, 2024 | 755.00 | 760.00 | 751.00 | 755.00 | 750.15 | 22,400 |
| Aug 26, 2024 | 753.00 | 756.00 | 751.00 | 753.00 | 748.17 | 11,800 |
| Aug 23, 2024 | 754.00 | 757.00 | 751.00 | 753.00 | 748.17 | 14,900 |
| Aug 22, 2024 | 759.00 | 759.00 | 747.00 | 754.00 | 749.16 | 13,400 |
| Aug 21, 2024 | 753.00 | 756.00 | 749.00 | 753.00 | 748.17 | 10,000 |
| Aug 20, 2024 | 747.00 | 755.00 | 746.00 | 755.00 | 750.15 | 19,000 |
| Aug 19, 2024 | 749.00 | 758.00 | 737.00 | 747.00 | 742.21 | 59,700 |
| Aug 16, 2024 | 758.00 | 758.00 | 747.00 | 755.00 | 750.15 | 28,200 |
| Aug 15, 2024 | 748.00 | 748.00 | 738.00 | 740.00 | 735.25 | 46,100 |
| Aug 14, 2024 | 738.00 | 744.00 | 733.00 | 744.00 | 739.22 | 27,700 |
| Aug 13, 2024 | 717.00 | 737.00 | 717.00 | 735.00 | 730.28 | 40,700 |
| Aug 9, 2024 | 718.00 | 724.00 | 704.00 | 714.00 | 709.42 | 80,200 |
| Aug 8, 2024 | 704.00 | 712.00 | 698.00 | 698.00 | 693.52 | 52,000 |
| Aug 7, 2024 | 701.00 | 730.00 | 701.00 | 712.00 | 707.43 | 96,000 |
| Aug 6, 2024 | 708.00 | 724.00 | 693.00 | 701.00 | 696.50 | 83,500 |
| Aug 5, 2024 | 702.00 | 710.00 | 653.00 | 678.00 | 673.65 | 116,000 |
| Aug 2, 2024 | 760.00 | 760.00 | 727.00 | 728.00 | 723.33 | 100,500 |
| Aug 1, 2024 | 790.00 | 790.00 | 765.00 | 765.00 | 760.09 | 50,700 |
| Jul 31, 2024 | 767.00 | 794.00 | 767.00 | 794.00 | 788.90 | 47,500 |
| Jul 30, 2024 | 772.00 | 775.00 | 766.00 | 769.00 | 764.06 | 48,500 |
| Jul 29, 2024 | 776.00 | 785.00 | 772.00 | 781.00 | 775.99 | 49,900 |
| Jul 26, 2024 | 775.00 | 777.00 | 771.00 | 771.00 | 766.05 | 37,200 |
| Jul 25, 2024 | 777.00 | 782.00 | 771.00 | 773.00 | 768.04 | 54,300 |
| Jul 24, 2024 | 784.00 | 786.00 | 779.00 | 779.00 | 774.00 | 32,500 |
| Jul 23, 2024 | 791.00 | 793.00 | 784.00 | 784.00 | 778.97 | 19,200 |
| Jul 22, 2024 | 801.00 | 801.00 | 785.00 | 785.00 | 779.96 | 34,800 |
| Jul 19, 2024 | 800.00 | 801.00 | 787.00 | 797.00 | 791.88 | 47,500 |
| Jul 18, 2024 | 798.00 | 803.00 | 796.00 | 796.00 | 790.89 | 27,000 |
| Jul 17, 2024 | 793.00 | 805.00 | 793.00 | 800.00 | 794.87 | 28,100 |
| Jul 16, 2024 | 799.00 | 802.00 | 791.00 | 792.00 | 786.92 | 48,100 |
| Jul 12, 2024 | 782.00 | 798.00 | 781.00 | 793.00 | 787.91 | 52,700 |
| Jul 11, 2024 | 784.00 | 788.00 | 779.00 | 788.00 | 782.94 | 49,700 |
| Jul 10, 2024 | 781.00 | 781.00 | 772.00 | 775.00 | 770.03 | 63,800 |
| Jul 9, 2024 | 773.00 | 783.00 | 773.00 | 779.00 | 774.00 | 57,700 |
| Jul 8, 2024 | 769.00 | 773.00 | 766.00 | 769.00 | 764.06 | 50,000 |
| Jul 5, 2024 | 777.00 | 779.00 | 768.00 | 769.00 | 764.06 | 64,700 |
| Jul 4, 2024 | 782.00 | 782.00 | 775.00 | 779.00 | 774.00 | 33,300 |
| Jul 3, 2024 | 778.00 | 783.00 | 778.00 | 780.00 | 774.99 | 55,500 |
| Jul 2, 2024 | 777.00 | 780.00 | 773.00 | 777.00 | 772.01 | 50,500 |
| Jul 1, 2024 | 779.00 | 782.00 | 776.00 | 777.00 | 772.01 | 41,200 |
| Jun 28, 2024 | 776.00 | 776.00 | 771.00 | 776.00 | 771.02 | 44,800 |
| Jun 27, 2024 | 15 Dividend | |||||
| Jun 27, 2024 | 765.00 | 775.00 | 764.00 | 774.00 | 769.03 | 92,900 |
| Jun 26, 2024 | 786.00 | 787.00 | 772.00 | 784.00 | 764.06 | 257,000 |
| Jun 25, 2024 | 774.00 | 782.00 | 771.00 | 782.00 | 762.12 | 93,400 |
| Jun 24, 2024 | 771.00 | 772.00 | 765.00 | 771.00 | 751.39 | 55,600 |
| Jun 21, 2024 | 769.00 | 774.00 | 766.00 | 766.00 | 746.52 | 68,400 |
| Jun 20, 2024 | 772.00 | 772.00 | 764.00 | 769.00 | 749.45 | 47,900 |
| Jun 19, 2024 | 765.00 | 771.00 | 764.00 | 770.00 | 750.42 | 28,500 |
| Jun 18, 2024 | 763.00 | 767.00 | 761.00 | 761.00 | 741.65 | 38,100 |
| Jun 17, 2024 | 764.00 | 765.00 | 755.00 | 755.00 | 735.80 | 87,800 |
| Jun 14, 2024 | 763.00 | 773.00 | 762.00 | 773.00 | 753.34 | 57,900 |
| Jun 13, 2024 | 777.00 | 777.00 | 765.00 | 765.00 | 745.55 | 45,600 |
| Jun 12, 2024 | 781.00 | 781.00 | 775.00 | 776.00 | 756.27 | 28,200 |
| Jun 11, 2024 | 779.00 | 781.00 | 773.00 | 773.00 | 753.34 | 26,100 |
| Jun 10, 2024 | 774.00 | 780.00 | 772.00 | 779.00 | 759.19 | 25,500 |
| Jun 7, 2024 | 767.00 | 774.00 | 767.00 | 771.00 | 751.39 | 28,800 |
| Jun 6, 2024 | 773.00 | 775.00 | 767.00 | 767.00 | 747.50 | 42,000 |
| Jun 5, 2024 | 781.00 | 782.00 | 775.00 | 775.00 | 755.29 | 41,600 |
| Jun 4, 2024 | 781.00 | 786.00 | 780.00 | 780.00 | 760.17 | 35,100 |
| Jun 3, 2024 | 795.00 | 795.00 | 786.00 | 786.00 | 766.01 | 41,200 |
| May 31, 2024 | 776.00 | 798.00 | 776.00 | 793.00 | 772.84 | 69,400 |
| May 30, 2024 | 765.00 | 775.00 | 762.00 | 775.00 | 755.29 | 36,500 |
| May 29, 2024 | 776.00 | 776.00 | 769.00 | 769.00 | 749.45 | 24,200 |
Related Tickers
5237.T Nozawa Corporation
865.00
+0.23%
5271.T Toyo Asano Foundation Co., Ltd.
2,280.00
+1.79%
5936.T Toyo Shutter Co., Ltd.
806.00
+2.28%
5610.T
5380.T Shinto Company Limited
1,623.00
+1.37%
5386.T Tsuruya Co., Ltd.
367.00
-1.61%
6485.T Maezawa Kyuso Industries Co.,Ltd.
1,248.00
+1.22%
5935.T
5268.T Asahi Concrete Works Co., Ltd.
613.00
+6.61%
5391.T A&A Material Corporation
1,119.00
+0.36%