Tokyo - Delayed Quote JPY
H-One Co.,Ltd. (5989.T)
1,235.00
-3.00
(-0.24%)
At close: May 23 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 23, 2025 | 1,240.00 | 1,249.00 | 1,235.00 | 1,235.00 | 1,235.00 | 52,200 |
| May 22, 2025 | 1,250.00 | 1,250.00 | 1,232.00 | 1,238.00 | 1,238.00 | 70,700 |
| May 21, 2025 | 1,247.00 | 1,267.00 | 1,247.00 | 1,250.00 | 1,250.00 | 64,600 |
| May 20, 2025 | 1,263.00 | 1,275.00 | 1,241.00 | 1,255.00 | 1,255.00 | 96,700 |
| May 19, 2025 | 1,273.00 | 1,289.00 | 1,260.00 | 1,262.00 | 1,262.00 | 102,900 |
| May 16, 2025 | 1,280.00 | 1,294.00 | 1,253.00 | 1,280.00 | 1,280.00 | 118,300 |
| May 15, 2025 | 1,283.00 | 1,310.00 | 1,264.00 | 1,271.00 | 1,271.00 | 154,300 |
| May 14, 2025 | 1,236.00 | 1,310.00 | 1,219.00 | 1,305.00 | 1,305.00 | 616,000 |
| May 13, 2025 | 1,140.00 | 1,160.00 | 1,123.00 | 1,139.00 | 1,139.00 | 130,600 |
| May 12, 2025 | 1,131.00 | 1,141.00 | 1,116.00 | 1,137.00 | 1,137.00 | 70,000 |
| May 9, 2025 | 1,125.00 | 1,148.00 | 1,107.00 | 1,124.00 | 1,124.00 | 199,200 |
| May 8, 2025 | 1,108.00 | 1,128.00 | 1,090.00 | 1,112.00 | 1,112.00 | 145,700 |
| May 7, 2025 | 1,103.00 | 1,117.00 | 1,081.00 | 1,108.00 | 1,108.00 | 172,800 |
| May 2, 2025 | 1,130.00 | 1,142.00 | 1,091.00 | 1,109.00 | 1,109.00 | 142,600 |
| May 1, 2025 | 1,122.00 | 1,144.00 | 1,115.00 | 1,123.00 | 1,123.00 | 68,200 |
| Apr 30, 2025 | 1,146.00 | 1,147.00 | 1,116.00 | 1,127.00 | 1,127.00 | 53,800 |
| Apr 28, 2025 | 1,150.00 | 1,165.00 | 1,141.00 | 1,146.00 | 1,146.00 | 71,500 |
| Apr 25, 2025 | 1,102.00 | 1,141.00 | 1,100.00 | 1,136.00 | 1,136.00 | 86,900 |
| Apr 24, 2025 | 1,106.00 | 1,120.00 | 1,092.00 | 1,097.00 | 1,097.00 | 63,800 |
| Apr 23, 2025 | 1,108.00 | 1,121.00 | 1,093.00 | 1,102.00 | 1,102.00 | 76,100 |
| Apr 22, 2025 | 1,079.00 | 1,099.00 | 1,079.00 | 1,090.00 | 1,090.00 | 54,500 |
| Apr 21, 2025 | 1,100.00 | 1,101.00 | 1,074.00 | 1,090.00 | 1,090.00 | 56,100 |
| Apr 18, 2025 | 1,095.00 | 1,113.00 | 1,083.00 | 1,113.00 | 1,113.00 | 78,500 |
| Apr 17, 2025 | 1,065.00 | 1,084.00 | 1,062.00 | 1,082.00 | 1,082.00 | 43,500 |
| Apr 16, 2025 | 1,069.00 | 1,072.00 | 1,061.00 | 1,064.00 | 1,064.00 | 45,800 |
| Apr 15, 2025 | 1,051.00 | 1,089.00 | 1,051.00 | 1,063.00 | 1,063.00 | 91,700 |
| Apr 14, 2025 | 1,045.00 | 1,045.00 | 1,022.00 | 1,031.00 | 1,031.00 | 80,600 |
| Apr 11, 2025 | 998.00 | 1,033.00 | 981.00 | 1,032.00 | 1,032.00 | 147,400 |
| Apr 10, 2025 | 1,094.00 | 1,094.00 | 1,037.00 | 1,056.00 | 1,056.00 | 194,000 |
| Apr 9, 2025 | 940.00 | 968.00 | 918.00 | 959.00 | 959.00 | 374,300 |
| Apr 8, 2025 | 947.00 | 980.00 | 947.00 | 972.00 | 972.00 | 142,600 |
| Apr 7, 2025 | 919.00 | 945.00 | 871.00 | 878.00 | 878.00 | 392,900 |
| Apr 4, 2025 | 1,082.00 | 1,082.00 | 983.00 | 1,022.00 | 1,022.00 | 334,500 |
| Apr 3, 2025 | 1,090.00 | 1,117.00 | 1,087.00 | 1,112.00 | 1,112.00 | 173,500 |
| Apr 2, 2025 | 1,125.00 | 1,170.00 | 1,115.00 | 1,161.00 | 1,161.00 | 160,100 |
| Apr 1, 2025 | 1,143.00 | 1,153.00 | 1,126.00 | 1,127.00 | 1,127.00 | 216,100 |
| Mar 31, 2025 | 1,143.00 | 1,144.00 | 1,105.00 | 1,132.00 | 1,132.00 | 164,000 |
| Mar 28, 2025 | 1,201.00 | 1,225.00 | 1,184.00 | 1,195.00 | 1,195.00 | 243,100 |
| Mar 27, 2025 | 1,216.00 | 1,231.00 | 1,208.00 | 1,231.00 | 1,231.00 | 335,600 |
| Mar 26, 2025 | 1,229.00 | 1,237.00 | 1,215.00 | 1,236.00 | 1,236.00 | 180,000 |
| Mar 25, 2025 | 1,235.00 | 1,235.00 | 1,216.00 | 1,226.00 | 1,226.00 | 120,400 |
| Mar 24, 2025 | 1,228.00 | 1,234.00 | 1,210.00 | 1,222.00 | 1,222.00 | 160,500 |
| Mar 21, 2025 | 1,205.00 | 1,226.00 | 1,202.00 | 1,218.00 | 1,218.00 | 138,600 |
| Mar 19, 2025 | 1,162.00 | 1,220.00 | 1,162.00 | 1,220.00 | 1,220.00 | 265,400 |
| Mar 18, 2025 | 1,162.00 | 1,177.00 | 1,153.00 | 1,161.00 | 1,161.00 | 87,400 |
| Mar 17, 2025 | 1,165.00 | 1,178.00 | 1,150.00 | 1,155.00 | 1,155.00 | 136,900 |
| Mar 14, 2025 | 1,158.00 | 1,166.00 | 1,144.00 | 1,161.00 | 1,161.00 | 139,200 |
| Mar 13, 2025 | 1,150.00 | 1,181.00 | 1,147.00 | 1,157.00 | 1,157.00 | 141,500 |
| Mar 12, 2025 | 1,169.00 | 1,176.00 | 1,144.00 | 1,155.00 | 1,155.00 | 177,800 |
| Mar 11, 2025 | 1,120.00 | 1,168.00 | 1,104.00 | 1,159.00 | 1,159.00 | 254,400 |
| Mar 10, 2025 | 1,108.00 | 1,132.00 | 1,104.00 | 1,125.00 | 1,125.00 | 167,900 |
| Mar 7, 2025 | 1,068.00 | 1,099.00 | 1,051.00 | 1,099.00 | 1,099.00 | 125,200 |
| Mar 6, 2025 | 1,076.00 | 1,097.00 | 1,076.00 | 1,081.00 | 1,081.00 | 98,100 |
| Mar 5, 2025 | 1,051.00 | 1,078.00 | 1,050.00 | 1,068.00 | 1,068.00 | 105,800 |
| Mar 4, 2025 | 1,061.00 | 1,061.00 | 1,040.00 | 1,049.00 | 1,049.00 | 147,000 |
| Mar 3, 2025 | 1,091.00 | 1,091.00 | 1,071.00 | 1,071.00 | 1,071.00 | 103,900 |
| Feb 28, 2025 | 1,068.00 | 1,073.00 | 1,051.00 | 1,061.00 | 1,061.00 | 162,600 |
| Feb 27, 2025 | 1,038.00 | 1,067.00 | 1,035.00 | 1,060.00 | 1,060.00 | 152,000 |
| Feb 26, 2025 | 1,041.00 | 1,041.00 | 1,019.00 | 1,041.00 | 1,041.00 | 132,100 |
| Feb 25, 2025 | 1,040.00 | 1,048.00 | 1,031.00 | 1,044.00 | 1,044.00 | 101,600 |
| Feb 21, 2025 | 1,079.00 | 1,085.00 | 1,052.00 | 1,059.00 | 1,059.00 | 154,500 |
| Feb 20, 2025 | 1,108.00 | 1,118.00 | 1,076.00 | 1,084.00 | 1,084.00 | 133,300 |
| Feb 19, 2025 | 1,152.00 | 1,171.00 | 1,117.00 | 1,120.00 | 1,120.00 | 145,400 |
| Feb 18, 2025 | 1,130.00 | 1,166.00 | 1,124.00 | 1,165.00 | 1,165.00 | 203,500 |
| Feb 17, 2025 | 1,127.00 | 1,156.00 | 1,125.00 | 1,132.00 | 1,132.00 | 168,800 |
| Feb 14, 2025 | 1,161.00 | 1,172.00 | 1,119.00 | 1,138.00 | 1,138.00 | 376,500 |
| Feb 13, 2025 | 1,100.00 | 1,132.00 | 1,100.00 | 1,132.00 | 1,132.00 | 589,200 |
| Feb 12, 2025 | 1,027.00 | 1,035.00 | 981.00 | 982.00 | 982.00 | 313,400 |
| Feb 10, 2025 | 991.00 | 1,014.00 | 986.00 | 1,009.00 | 1,009.00 | 164,800 |
| Feb 7, 2025 | 986.00 | 994.00 | 968.00 | 991.00 | 991.00 | 146,400 |
| Feb 6, 2025 | 992.00 | 1,002.00 | 988.00 | 988.00 | 988.00 | 91,600 |
| Feb 5, 2025 | 1,001.00 | 1,016.00 | 991.00 | 992.00 | 992.00 | 132,000 |
| Feb 4, 2025 | 1,006.00 | 1,009.00 | 999.00 | 999.00 | 999.00 | 70,100 |
| Feb 3, 2025 | 1,005.00 | 1,012.00 | 992.00 | 997.00 | 997.00 | 200,400 |
| Jan 31, 2025 | 1,012.00 | 1,019.00 | 1,002.00 | 1,018.00 | 1,018.00 | 105,600 |
| Jan 30, 2025 | 1,003.00 | 1,025.00 | 1,003.00 | 1,015.00 | 1,015.00 | 112,600 |
| Jan 29, 2025 | 1,000.00 | 1,014.00 | 995.00 | 1,010.00 | 1,010.00 | 69,800 |
| Jan 28, 2025 | 1,000.00 | 1,004.00 | 993.00 | 998.00 | 998.00 | 84,600 |
| Jan 27, 2025 | 1,006.00 | 1,011.00 | 995.00 | 1,003.00 | 1,003.00 | 103,100 |
| Jan 24, 2025 | 1,013.00 | 1,016.00 | 1,001.00 | 1,005.00 | 1,005.00 | 74,600 |
| Jan 23, 2025 | 1,023.00 | 1,023.00 | 1,004.00 | 1,016.00 | 1,016.00 | 87,800 |
| Jan 22, 2025 | 1,050.00 | 1,052.00 | 1,026.00 | 1,026.00 | 1,026.00 | 105,300 |
| Jan 21, 2025 | 1,010.00 | 1,049.00 | 1,010.00 | 1,047.00 | 1,047.00 | 192,000 |
| Jan 20, 2025 | 997.00 | 1,001.00 | 988.00 | 989.00 | 989.00 | 78,400 |
| Jan 17, 2025 | 995.00 | 999.00 | 983.00 | 990.00 | 990.00 | 118,100 |
| Jan 16, 2025 | 1,007.00 | 1,007.00 | 991.00 | 997.00 | 997.00 | 94,800 |
| Jan 15, 2025 | 1,013.00 | 1,019.00 | 997.00 | 1,007.00 | 1,007.00 | 105,500 |
| Jan 14, 2025 | 1,020.00 | 1,032.00 | 1,008.00 | 1,020.00 | 1,020.00 | 98,200 |
| Jan 10, 2025 | 1,051.00 | 1,051.00 | 1,035.00 | 1,038.00 | 1,038.00 | 101,400 |
| Jan 9, 2025 | 1,090.00 | 1,090.00 | 1,054.00 | 1,055.00 | 1,055.00 | 104,500 |
| Jan 8, 2025 | 1,091.00 | 1,100.00 | 1,078.00 | 1,093.00 | 1,093.00 | 103,300 |
| Jan 7, 2025 | 1,084.00 | 1,092.00 | 1,074.00 | 1,087.00 | 1,087.00 | 130,200 |
| Jan 6, 2025 | 1,112.00 | 1,112.00 | 1,058.00 | 1,058.00 | 1,058.00 | 113,300 |
| Dec 30, 2024 | 1,090.00 | 1,131.00 | 1,082.00 | 1,113.00 | 1,113.00 | 124,300 |
| Dec 27, 2024 | 1,133.00 | 1,143.00 | 1,098.00 | 1,103.00 | 1,103.00 | 180,000 |
| Dec 26, 2024 | 1,075.00 | 1,132.00 | 1,065.00 | 1,128.00 | 1,128.00 | 290,300 |
| Dec 25, 2024 | 1,064.00 | 1,090.00 | 1,045.00 | 1,073.00 | 1,073.00 | 217,800 |
| Dec 24, 2024 | 989.00 | 1,044.00 | 973.00 | 1,034.00 | 1,034.00 | 202,100 |
| Dec 23, 2024 | 1,010.00 | 1,015.00 | 979.00 | 980.00 | 980.00 | 97,000 |
| Dec 20, 2024 | 965.00 | 1,013.00 | 965.00 | 998.00 | 998.00 | 167,300 |
| Dec 19, 2024 | 971.00 | 979.00 | 946.00 | 965.00 | 965.00 | 138,700 |
| Dec 18, 2024 | 1,010.00 | 1,015.00 | 981.00 | 985.00 | 985.00 | 133,700 |
| Dec 17, 2024 | 997.00 | 1,002.00 | 983.00 | 985.00 | 985.00 | 79,600 |
| Dec 16, 2024 | 1,009.00 | 1,012.00 | 988.00 | 992.00 | 992.00 | 80,800 |
| Dec 13, 2024 | 996.00 | 1,013.00 | 991.00 | 1,003.00 | 1,003.00 | 94,000 |
| Dec 12, 2024 | 1,060.00 | 1,063.00 | 1,003.00 | 1,008.00 | 1,008.00 | 100,100 |
| Dec 11, 2024 | 1,008.00 | 1,037.00 | 993.00 | 1,035.00 | 1,035.00 | 97,600 |
| Dec 10, 2024 | 1,012.00 | 1,012.00 | 986.00 | 1,008.00 | 1,008.00 | 93,000 |
| Dec 9, 2024 | 998.00 | 1,006.00 | 997.00 | 1,003.00 | 1,003.00 | 43,000 |
| Dec 6, 2024 | 1,008.00 | 1,008.00 | 988.00 | 998.00 | 998.00 | 47,600 |
| Dec 5, 2024 | 1,002.00 | 1,016.00 | 1,000.00 | 1,008.00 | 1,008.00 | 49,300 |
| Dec 4, 2024 | 1,022.00 | 1,022.00 | 983.00 | 988.00 | 988.00 | 70,000 |
| Dec 3, 2024 | 1,018.00 | 1,032.00 | 1,012.00 | 1,022.00 | 1,022.00 | 61,400 |
| Dec 2, 2024 | 1,011.00 | 1,019.00 | 996.00 | 1,019.00 | 1,019.00 | 48,200 |
| Nov 29, 2024 | 1,009.00 | 1,015.00 | 994.00 | 1,011.00 | 1,011.00 | 33,700 |
| Nov 28, 2024 | 1,001.00 | 1,011.00 | 992.00 | 1,011.00 | 1,011.00 | 34,100 |
| Nov 27, 2024 | 1,010.00 | 1,010.00 | 986.00 | 1,008.00 | 1,008.00 | 61,200 |
| Nov 26, 2024 | 1,026.00 | 1,030.00 | 994.00 | 1,009.00 | 1,009.00 | 60,100 |
| Nov 25, 2024 | 999.00 | 1,023.00 | 993.00 | 1,019.00 | 1,019.00 | 60,800 |
| Nov 22, 2024 | 1,007.00 | 1,009.00 | 980.00 | 982.00 | 982.00 | 67,600 |
| Nov 21, 2024 | 1,015.00 | 1,023.00 | 1,009.00 | 1,009.00 | 1,009.00 | 27,100 |
| Nov 20, 2024 | 1,031.00 | 1,040.00 | 1,011.00 | 1,015.00 | 1,015.00 | 43,200 |
| Nov 19, 2024 | 1,011.00 | 1,033.00 | 1,011.00 | 1,026.00 | 1,026.00 | 60,500 |
| Nov 18, 2024 | 1,030.00 | 1,038.00 | 1,002.00 | 1,018.00 | 1,018.00 | 71,500 |
| Nov 15, 2024 | 1,048.00 | 1,053.00 | 1,014.00 | 1,040.00 | 1,040.00 | 119,100 |
| Nov 14, 2024 | 1,033.00 | 1,069.00 | 1,022.00 | 1,052.00 | 1,052.00 | 173,200 |
| Nov 13, 2024 | 978.00 | 1,048.00 | 976.00 | 1,019.00 | 1,019.00 | 365,500 |
| Nov 12, 2024 | 910.00 | 918.00 | 895.00 | 907.00 | 907.00 | 77,700 |
| Nov 11, 2024 | 892.00 | 910.00 | 890.00 | 903.00 | 903.00 | 49,500 |
| Nov 8, 2024 | 921.00 | 932.00 | 891.00 | 893.00 | 893.00 | 107,800 |
| Nov 7, 2024 | 927.00 | 932.00 | 908.00 | 915.00 | 915.00 | 67,900 |
| Nov 6, 2024 | 923.00 | 929.00 | 912.00 | 923.00 | 923.00 | 39,100 |
| Nov 5, 2024 | 920.00 | 920.00 | 905.00 | 914.00 | 914.00 | 41,700 |
| Nov 1, 2024 | 918.00 | 920.00 | 906.00 | 908.00 | 908.00 | 48,000 |
| Oct 31, 2024 | 923.00 | 939.00 | 920.00 | 937.00 | 937.00 | 26,500 |
| Oct 30, 2024 | 943.00 | 953.00 | 926.00 | 926.00 | 926.00 | 104,400 |
| Oct 29, 2024 | 937.00 | 946.00 | 924.00 | 943.00 | 943.00 | 43,400 |
| Oct 28, 2024 | 910.00 | 937.00 | 904.00 | 937.00 | 937.00 | 29,600 |
| Oct 25, 2024 | 921.00 | 921.00 | 900.00 | 908.00 | 908.00 | 44,500 |
| Oct 24, 2024 | 921.00 | 927.00 | 907.00 | 921.00 | 921.00 | 44,100 |
| Oct 23, 2024 | 920.00 | 935.00 | 919.00 | 919.00 | 919.00 | 28,200 |
| Oct 22, 2024 | 930.00 | 931.00 | 906.00 | 918.00 | 918.00 | 48,600 |
| Oct 21, 2024 | 927.00 | 941.00 | 926.00 | 931.00 | 931.00 | 36,400 |
| Oct 18, 2024 | 935.00 | 936.00 | 923.00 | 925.00 | 925.00 | 30,500 |
| Oct 17, 2024 | 937.00 | 945.00 | 932.00 | 932.00 | 932.00 | 25,800 |
| Oct 16, 2024 | 936.00 | 944.00 | 926.00 | 942.00 | 942.00 | 52,900 |
| Oct 15, 2024 | 951.00 | 958.00 | 929.00 | 938.00 | 938.00 | 59,500 |
| Oct 11, 2024 | 959.00 | 963.00 | 947.00 | 950.00 | 950.00 | 28,300 |
| Oct 10, 2024 | 959.00 | 974.00 | 950.00 | 958.00 | 958.00 | 56,400 |
| Oct 9, 2024 | 950.00 | 952.00 | 931.00 | 946.00 | 946.00 | 45,000 |
| Oct 8, 2024 | 963.00 | 972.00 | 942.00 | 943.00 | 943.00 | 77,400 |
| Oct 7, 2024 | 999.00 | 999.00 | 969.00 | 969.00 | 969.00 | 60,000 |
| Oct 4, 2024 | 999.00 | 999.00 | 968.00 | 969.00 | 969.00 | 83,700 |
| Oct 3, 2024 | 987.00 | 1,018.00 | 987.00 | 1,003.00 | 1,003.00 | 143,500 |
| Oct 2, 2024 | 953.00 | 967.00 | 944.00 | 949.00 | 949.00 | 45,900 |
| Oct 1, 2024 | 944.00 | 969.00 | 941.00 | 968.00 | 968.00 | 52,800 |
| Sep 30, 2024 | 949.00 | 957.00 | 931.00 | 936.00 | 936.00 | 82,800 |
| Sep 27, 2024 | 13 Dividend | |||||
| Sep 27, 2024 | 992.00 | 992.00 | 966.00 | 983.00 | 983.00 | 114,400 |
| Sep 26, 2024 | 961.00 | 996.00 | 948.00 | 990.00 | 977.00 | 128,500 |
| Sep 25, 2024 | 963.00 | 965.00 | 944.00 | 950.00 | 937.53 | 57,500 |
| Sep 24, 2024 | 968.00 | 975.00 | 960.00 | 967.00 | 954.30 | 40,600 |
| Sep 20, 2024 | 955.00 | 969.00 | 952.00 | 956.00 | 943.45 | 71,700 |
| Sep 19, 2024 | 920.00 | 954.00 | 920.00 | 940.00 | 927.66 | 82,700 |
| Sep 18, 2024 | 907.00 | 919.00 | 900.00 | 913.00 | 901.01 | 56,500 |
| Sep 17, 2024 | 925.00 | 929.00 | 874.00 | 900.00 | 888.18 | 105,200 |
| Sep 13, 2024 | 879.00 | 924.00 | 877.00 | 917.00 | 904.96 | 120,200 |
| Sep 12, 2024 | 880.00 | 883.00 | 858.00 | 879.00 | 867.46 | 98,300 |
| Sep 11, 2024 | 883.00 | 883.00 | 841.00 | 850.00 | 838.84 | 154,200 |
| Sep 10, 2024 | 897.00 | 910.00 | 881.00 | 887.00 | 875.35 | 76,200 |
| Sep 9, 2024 | 880.00 | 893.00 | 863.00 | 886.00 | 874.37 | 118,000 |
| Sep 6, 2024 | 930.00 | 930.00 | 901.00 | 904.00 | 892.13 | 61,200 |
| Sep 5, 2024 | 929.00 | 963.00 | 914.00 | 918.00 | 905.95 | 118,300 |
| Sep 4, 2024 | 965.00 | 975.00 | 939.00 | 939.00 | 926.67 | 107,400 |
| Sep 3, 2024 | 992.00 | 1,011.00 | 987.00 | 995.00 | 981.93 | 79,700 |
| Sep 2, 2024 | 1,001.00 | 1,005.00 | 986.00 | 996.00 | 982.92 | 58,200 |
| Aug 30, 2024 | 991.00 | 1,007.00 | 979.00 | 989.00 | 976.01 | 128,400 |
| Aug 29, 2024 | 917.00 | 990.00 | 911.00 | 982.00 | 969.11 | 237,300 |
| Aug 28, 2024 | 918.00 | 918.00 | 900.00 | 911.00 | 899.04 | 71,300 |
| Aug 27, 2024 | 909.00 | 925.00 | 908.00 | 923.00 | 910.88 | 78,500 |
| Aug 26, 2024 | 933.00 | 933.00 | 900.00 | 910.00 | 898.05 | 114,100 |
| Aug 23, 2024 | 940.00 | 945.00 | 931.00 | 944.00 | 931.60 | 58,500 |
| Aug 22, 2024 | 956.00 | 958.00 | 929.00 | 935.00 | 922.72 | 125,200 |
| Aug 21, 2024 | 995.00 | 995.00 | 952.00 | 960.00 | 947.39 | 101,400 |
| Aug 20, 2024 | 990.00 | 1,012.00 | 990.00 | 1,001.00 | 987.86 | 79,900 |
| Aug 19, 2024 | 1,019.00 | 1,026.00 | 976.00 | 977.00 | 964.17 | 138,300 |
| Aug 16, 2024 | 1,039.00 | 1,039.00 | 1,015.00 | 1,024.00 | 1,010.55 | 121,700 |
| Aug 15, 2024 | 950.00 | 1,014.00 | 950.00 | 998.00 | 984.89 | 169,100 |
| Aug 14, 2024 | 949.00 | 964.00 | 926.00 | 944.00 | 931.60 | 106,100 |
| Aug 13, 2024 | 986.00 | 994.00 | 942.00 | 947.00 | 934.56 | 303,300 |
| Aug 9, 2024 | 926.00 | 926.00 | 926.00 | 926.00 | 913.84 | 51,300 |
| Aug 8, 2024 | 787.00 | 813.00 | 776.00 | 776.00 | 765.81 | 141,800 |
| Aug 7, 2024 | 748.00 | 838.00 | 742.00 | 802.00 | 791.47 | 144,000 |
| Aug 6, 2024 | 817.00 | 817.00 | 744.00 | 768.00 | 757.92 | 155,500 |
| Aug 5, 2024 | 780.00 | 803.00 | 705.00 | 727.00 | 717.45 | 299,500 |
| Aug 2, 2024 | 883.00 | 886.00 | 855.00 | 855.00 | 843.77 | 199,000 |
| Aug 1, 2024 | 982.00 | 986.00 | 921.00 | 928.00 | 915.81 | 141,000 |
| Jul 31, 2024 | 951.00 | 1,000.00 | 943.00 | 1,000.00 | 986.87 | 92,500 |
| Jul 30, 2024 | 975.00 | 981.00 | 952.00 | 957.00 | 944.43 | 84,000 |
| Jul 29, 2024 | 985.00 | 998.00 | 981.00 | 985.00 | 972.07 | 65,800 |
| Jul 26, 2024 | 955.00 | 987.00 | 945.00 | 968.00 | 955.29 | 97,900 |
| Jul 25, 2024 | 966.00 | 976.00 | 949.00 | 956.00 | 943.45 | 119,400 |
| Jul 24, 2024 | 995.00 | 1,004.00 | 982.00 | 986.00 | 973.05 | 83,800 |
| Jul 23, 2024 | 982.00 | 1,002.00 | 982.00 | 997.00 | 983.91 | 56,600 |
| Jul 22, 2024 | 984.00 | 993.00 | 972.00 | 979.00 | 966.14 | 94,700 |
| Jul 19, 2024 | 1,022.00 | 1,025.00 | 997.00 | 1,002.00 | 988.84 | 97,000 |
| Jul 18, 2024 | 1,030.00 | 1,038.00 | 1,015.00 | 1,024.00 | 1,010.55 | 112,500 |
| Jul 17, 2024 | 1,058.00 | 1,073.00 | 1,051.00 | 1,057.00 | 1,043.12 | 74,900 |
| Jul 16, 2024 | 1,094.00 | 1,104.00 | 1,034.00 | 1,050.00 | 1,036.21 | 165,100 |
| Jul 12, 2024 | 1,103.00 | 1,124.00 | 1,074.00 | 1,090.00 | 1,075.69 | 128,900 |
| Jul 11, 2024 | 1,130.00 | 1,152.00 | 1,101.00 | 1,111.00 | 1,096.41 | 181,200 |
| Jul 10, 2024 | 1,060.00 | 1,086.00 | 1,059.00 | 1,085.00 | 1,070.75 | 95,800 |
| Jul 9, 2024 | 1,058.00 | 1,076.00 | 1,043.00 | 1,062.00 | 1,048.05 | 90,900 |
| Jul 8, 2024 | 1,048.00 | 1,063.00 | 1,032.00 | 1,055.00 | 1,041.15 | 48,900 |
| Jul 5, 2024 | 1,068.00 | 1,082.00 | 1,042.00 | 1,048.00 | 1,034.24 | 191,700 |
| Jul 4, 2024 | 1,030.00 | 1,057.00 | 1,030.00 | 1,057.00 | 1,043.12 | 112,100 |
| Jul 3, 2024 | 1,020.00 | 1,029.00 | 1,007.00 | 1,027.00 | 1,013.51 | 91,800 |
| Jul 2, 2024 | 1,006.00 | 1,030.00 | 1,005.00 | 1,020.00 | 1,006.61 | 74,000 |
| Jul 1, 2024 | 1,028.00 | 1,033.00 | 1,001.00 | 1,002.00 | 988.84 | 103,200 |
| Jun 28, 2024 | 1,041.00 | 1,041.00 | 1,020.00 | 1,020.00 | 1,006.61 | 84,900 |
| Jun 27, 2024 | 1,013.00 | 1,045.00 | 1,011.00 | 1,038.00 | 1,024.37 | 138,500 |
| Jun 26, 2024 | 1,030.00 | 1,030.00 | 1,003.00 | 1,013.00 | 999.70 | 82,700 |
| Jun 25, 2024 | 994.00 | 1,029.00 | 985.00 | 1,012.00 | 998.71 | 111,200 |
| Jun 24, 2024 | 963.00 | 994.00 | 961.00 | 983.00 | 970.09 | 137,800 |
| Jun 21, 2024 | 977.00 | 985.00 | 963.00 | 967.00 | 954.30 | 120,700 |
| Jun 20, 2024 | 992.00 | 1,000.00 | 963.00 | 977.00 | 964.17 | 180,900 |
| Jun 19, 2024 | 989.00 | 1,015.00 | 986.00 | 996.00 | 982.92 | 232,900 |
| Jun 18, 2024 | 935.00 | 977.00 | 931.00 | 974.00 | 961.21 | 227,000 |
| Jun 17, 2024 | 929.00 | 930.00 | 895.00 | 920.00 | 907.92 | 147,600 |
| Jun 14, 2024 | 879.00 | 931.00 | 875.00 | 930.00 | 917.79 | 170,500 |
| Jun 13, 2024 | 893.00 | 895.00 | 873.00 | 875.00 | 863.51 | 45,600 |
| Jun 12, 2024 | 879.00 | 901.00 | 874.00 | 887.00 | 875.35 | 103,900 |
| Jun 11, 2024 | 885.00 | 897.00 | 881.00 | 882.00 | 870.42 | 38,300 |
| Jun 10, 2024 | 854.00 | 886.00 | 854.00 | 885.00 | 873.38 | 57,900 |
| Jun 7, 2024 | 840.00 | 855.00 | 840.00 | 854.00 | 842.79 | 47,500 |
| Jun 6, 2024 | 855.00 | 856.00 | 839.00 | 842.00 | 830.94 | 73,800 |
| Jun 5, 2024 | 875.00 | 876.00 | 844.00 | 850.00 | 838.84 | 170,500 |
| Jun 4, 2024 | 897.00 | 904.00 | 881.00 | 881.00 | 869.43 | 122,400 |
| Jun 3, 2024 | 935.00 | 936.00 | 891.00 | 894.00 | 882.26 | 150,100 |
| May 31, 2024 | 881.00 | 927.00 | 881.00 | 925.00 | 912.85 | 232,500 |
| May 30, 2024 | 836.00 | 870.00 | 836.00 | 869.00 | 857.59 | 86,200 |
| May 29, 2024 | 865.00 | 876.00 | 845.00 | 849.00 | 837.85 | 65,700 |
| May 28, 2024 | 859.00 | 880.00 | 855.00 | 870.00 | 858.58 | 95,300 |
| May 27, 2024 | 852.00 | 859.00 | 841.00 | 859.00 | 847.72 | 79,400 |
| May 24, 2024 | 815.00 | 844.00 | 815.00 | 842.00 | 830.94 | 98,000 |
| May 23, 2024 | 819.00 | 831.00 | 811.00 | 830.00 | 819.10 | 82,900 |
Related Tickers
600386.SS BEI BA MEDIA
4.1900
-2.78%
002434.SZ Zhejiang Wanliyang Co., Ltd.
7.86
+2.75%
603210.SS Zhejiang Tion Vanly Tech Co
21.05
-1.17%
603409.SS HEFEI CONVER HOLDING CO LTD
36.07
-1.50%
603350.SS Ananda Drive Techniques(Shanghai)Co., Ltd.
39.90
-2.68%
6937.T The Furukawa Battery Co., Ltd.
1,379.00
+0.07%
6923.T Stanley Electric Co., Ltd.
2,650.50
+0.63%
6473.T JTEKT Corporation
1,126.50
+0.09%
603997.SS Ningbo Jifeng Auto Parts Co., Ltd.
14.00
+1.23%
300745.SZ Shinry Technologies Co., Ltd.
19.00
+2.70%