Fukuoka JPY
Amaze Co., Ltd. (6076.F)
1,378.00
+1.00
+(0.07%)
At close: 2:15:39 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 14, 2025 | 1,380.00 | 1,385.00 | 1,377.00 | 1,378.00 | 1,378.00 | 1,700 |
| May 13, 2025 | 1,376.00 | 1,377.00 | 1,357.00 | 1,377.00 | 1,377.00 | 3,200 |
| May 12, 2025 | 1,379.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,365.00 | 3,500 |
| May 9, 2025 | 1,372.00 | 1,380.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,600 |
| May 8, 2025 | 1,375.00 | 1,379.00 | 1,372.00 | 1,372.00 | 1,372.00 | 2,400 |
| May 7, 2025 | 1,356.00 | 1,381.00 | 1,356.00 | 1,371.00 | 1,371.00 | 3,100 |
| May 2, 2025 | 1,377.00 | 1,377.00 | 1,350.00 | 1,356.00 | 1,356.00 | 2,400 |
| May 1, 2025 | 1,368.00 | 1,368.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,100 |
| Apr 30, 2025 | 1,367.00 | 1,373.00 | 1,367.00 | 1,368.00 | 1,368.00 | 700 |
| Apr 28, 2025 | 1,377.00 | 1,383.00 | 1,367.00 | 1,367.00 | 1,367.00 | 2,400 |
| Apr 25, 2025 | 1,380.00 | 1,381.00 | 1,370.00 | 1,377.00 | 1,377.00 | 1,900 |
| Apr 24, 2025 | 1,379.00 | 1,380.00 | 1,361.00 | 1,380.00 | 1,380.00 | 1,300 |
| Apr 23, 2025 | 1,369.00 | 1,375.00 | 1,361.00 | 1,361.00 | 1,361.00 | 4,100 |
| Apr 22, 2025 | 1,363.00 | 1,363.00 | 1,352.00 | 1,360.00 | 1,360.00 | 2,100 |
| Apr 21, 2025 | 1,365.00 | 1,370.00 | 1,351.00 | 1,363.00 | 1,363.00 | 4,000 |
| Apr 18, 2025 | 1,349.00 | 1,360.00 | 1,349.00 | 1,350.00 | 1,350.00 | 4,700 |
| Apr 17, 2025 | 1,350.00 | 1,350.00 | 1,326.00 | 1,341.00 | 1,341.00 | 2,900 |
| Apr 16, 2025 | 1,342.00 | 1,355.00 | 1,342.00 | 1,350.00 | 1,350.00 | 7,000 |
| Apr 15, 2025 | 1,337.00 | 1,350.00 | 1,325.00 | 1,342.00 | 1,342.00 | 2,400 |
| Apr 14, 2025 | 1,345.00 | 1,350.00 | 1,321.00 | 1,337.00 | 1,337.00 | 5,500 |
| Apr 11, 2025 | 1,340.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 7,200 |
| Apr 10, 2025 | 1,360.00 | 1,360.00 | 1,332.00 | 1,350.00 | 1,350.00 | 6,600 |
| Apr 9, 2025 | 1,345.00 | 1,345.00 | 1,280.00 | 1,306.00 | 1,306.00 | 5,000 |
| Apr 8, 2025 | 1,320.00 | 1,358.00 | 1,320.00 | 1,349.00 | 1,349.00 | 5,500 |
| Apr 7, 2025 | 1,250.00 | 1,353.00 | 1,203.00 | 1,270.00 | 1,270.00 | 22,000 |
| Apr 4, 2025 | 1,385.00 | 1,395.00 | 1,340.00 | 1,340.00 | 1,340.00 | 27,100 |
| Apr 3, 2025 | 1,376.00 | 1,406.00 | 1,376.00 | 1,406.00 | 1,406.00 | 7,000 |
| Apr 2, 2025 | 1,434.00 | 1,450.00 | 1,400.00 | 1,406.00 | 1,406.00 | 15,300 |
| Apr 1, 2025 | 1,400.00 | 1,429.00 | 1,400.00 | 1,405.00 | 1,405.00 | 5,200 |
| Mar 31, 2025 | 1,409.00 | 1,414.00 | 1,400.00 | 1,414.00 | 1,414.00 | 4,300 |
| Mar 28, 2025 | 1,405.00 | 1,415.00 | 1,401.00 | 1,411.00 | 1,411.00 | 1,700 |
| Mar 27, 2025 | 1,400.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,400.00 | 7,100 |
| Mar 26, 2025 | 1,400.00 | 1,402.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,100 |
| Mar 25, 2025 | 1,409.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,800 |
| Mar 24, 2025 | 1,417.00 | 1,418.00 | 1,395.00 | 1,395.00 | 1,395.00 | 3,500 |
| Mar 21, 2025 | 1,412.00 | 1,417.00 | 1,398.00 | 1,417.00 | 1,417.00 | 4,900 |
| Mar 19, 2025 | 1,395.00 | 1,410.00 | 1,388.00 | 1,410.00 | 1,410.00 | 3,900 |
| Mar 18, 2025 | 1,395.00 | 1,395.00 | 1,370.00 | 1,387.00 | 1,387.00 | 5,400 |
| Mar 17, 2025 | 1,390.00 | 1,412.00 | 1,390.00 | 1,393.00 | 1,393.00 | 3,100 |
| Mar 14, 2025 | 1,381.00 | 1,400.00 | 1,380.00 | 1,389.00 | 1,389.00 | 3,000 |
| Mar 13, 2025 | 1,390.00 | 1,399.00 | 1,381.00 | 1,391.00 | 1,391.00 | 3,200 |
| Mar 12, 2025 | 1,391.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | 5,500 |
| Mar 11, 2025 | 1,444.00 | 1,444.00 | 1,317.00 | 1,390.00 | 1,390.00 | 20,100 |
| Mar 10, 2025 | 1,449.00 | 1,449.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,300 |
| Mar 7, 2025 | 1,440.00 | 1,455.00 | 1,430.00 | 1,449.00 | 1,449.00 | 2,900 |
| Mar 6, 2025 | 1,446.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | 1,700 |
| Mar 5, 2025 | 1,458.00 | 1,459.00 | 1,446.00 | 1,446.00 | 1,446.00 | 2,300 |
| Mar 4, 2025 | 1,456.00 | 1,458.00 | 1,445.00 | 1,456.00 | 1,456.00 | 4,400 |
| Mar 3, 2025 | 1,451.00 | 1,470.00 | 1,431.00 | 1,445.00 | 1,445.00 | 5,400 |
| Feb 28, 2025 | 1,447.00 | 1,448.00 | 1,430.00 | 1,448.00 | 1,448.00 | 2,100 |
| Feb 27, 2025 | 1,440.00 | 1,449.00 | 1,431.00 | 1,447.00 | 1,447.00 | 3,100 |
| Feb 26, 2025 | 1,430.00 | 1,430.00 | 1,420.00 | 1,425.00 | 1,425.00 | 2,300 |
| Feb 25, 2025 | 1,400.00 | 1,430.00 | 1,395.00 | 1,430.00 | 1,430.00 | 5,600 |
| Feb 21, 2025 | 1,400.00 | 1,405.00 | 1,400.00 | 1,401.00 | 1,401.00 | 2,800 |
| Feb 20, 2025 | 1,402.00 | 1,404.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2,800 |
| Feb 19, 2025 | 1,400.00 | 1,401.00 | 1,400.00 | 1,401.00 | 1,401.00 | 5,200 |
| Feb 18, 2025 | 1,405.00 | 1,405.00 | 1,390.00 | 1,399.00 | 1,399.00 | 7,200 |
| Feb 17, 2025 | 1,401.00 | 1,415.00 | 1,401.00 | 1,402.00 | 1,402.00 | 2,900 |
| Feb 14, 2025 | 1,405.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3,400 |
| Feb 13, 2025 | 1,400.00 | 1,406.00 | 1,400.00 | 1,400.00 | 1,400.00 | 4,400 |
| Feb 12, 2025 | 1,408.00 | 1,408.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2,000 |
| Feb 10, 2025 | 1,400.00 | 1,411.00 | 1,398.00 | 1,408.00 | 1,408.00 | 8,600 |
| Feb 7, 2025 | 1,412.00 | 1,412.00 | 1,400.00 | 1,412.00 | 1,412.00 | 1,800 |
| Feb 6, 2025 | 1,411.00 | 1,419.00 | 1,411.00 | 1,412.00 | 1,412.00 | 2,600 |
| Feb 5, 2025 | 1,405.00 | 1,410.00 | 1,405.00 | 1,410.00 | 1,410.00 | 2,000 |
| Feb 4, 2025 | 1,388.00 | 1,405.00 | 1,388.00 | 1,405.00 | 1,405.00 | 3,200 |
| Feb 3, 2025 | 1,410.00 | 1,415.00 | 1,387.00 | 1,387.00 | 1,387.00 | 6,000 |
| Jan 31, 2025 | 1,400.00 | 1,400.00 | 1,380.00 | 1,385.00 | 1,385.00 | 3,900 |
| Jan 30, 2025 | 1,377.00 | 1,405.00 | 1,377.00 | 1,391.00 | 1,391.00 | 5,100 |
| Jan 29, 2025 | 1,370.00 | 1,390.00 | 1,365.00 | 1,390.00 | 1,390.00 | 7,000 |
| Jan 28, 2025 | 1,339.00 | 1,365.00 | 1,326.00 | 1,365.00 | 1,365.00 | 5,800 |
| Jan 27, 2025 | 1,320.00 | 1,355.00 | 1,320.00 | 1,339.00 | 1,339.00 | 14,200 |
| Jan 24, 2025 | 1,311.00 | 1,318.00 | 1,300.00 | 1,301.00 | 1,301.00 | 8,500 |
| Jan 23, 2025 | 1,300.00 | 1,325.00 | 1,300.00 | 1,308.00 | 1,308.00 | 4,700 |
| Jan 22, 2025 | 1,320.00 | 1,330.00 | 1,298.00 | 1,298.00 | 1,298.00 | 6,300 |
| Jan 21, 2025 | 1,315.00 | 1,315.00 | 1,307.00 | 1,315.00 | 1,315.00 | 2,200 |
| Jan 20, 2025 | 1,307.00 | 1,317.00 | 1,302.00 | 1,310.00 | 1,310.00 | 9,500 |
| Jan 17, 2025 | 1,280.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,290.00 | 1,500 |
| Jan 16, 2025 | 1,266.00 | 1,290.00 | 1,265.00 | 1,290.00 | 1,290.00 | 4,700 |
| Jan 15, 2025 | 1,290.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,270.00 | 8,500 |
| Jan 14, 2025 | 1,280.00 | 1,296.00 | 1,273.00 | 1,290.00 | 1,290.00 | 2,000 |
| Jan 10, 2025 | 1,293.00 | 1,308.00 | 1,293.00 | 1,296.00 | 1,296.00 | 1,600 |
| Jan 9, 2025 | 1,303.00 | 1,325.00 | 1,255.00 | 1,310.00 | 1,310.00 | 12,000 |
| Jan 8, 2025 | 1,329.00 | 1,340.00 | 1,300.00 | 1,326.00 | 1,326.00 | 13,000 |
| Jan 7, 2025 | 1,300.00 | 1,329.00 | 1,300.00 | 1,320.00 | 1,320.00 | 7,000 |
| Jan 6, 2025 | 1,280.00 | 1,290.00 | 1,272.00 | 1,290.00 | 1,290.00 | 7,200 |
| Dec 30, 2024 | 1,262.00 | 1,279.00 | 1,261.00 | 1,276.00 | 1,276.00 | 5,300 |
| Dec 27, 2024 | 1,251.00 | 1,261.00 | 1,251.00 | 1,261.00 | 1,261.00 | 5,900 |
| Dec 26, 2024 | 1,250.00 | 1,257.00 | 1,250.00 | 1,250.00 | 1,250.00 | 3,700 |
| Dec 25, 2024 | 1,259.00 | 1,259.00 | 1,250.00 | 1,259.00 | 1,259.00 | 2,800 |
| Dec 24, 2024 | 1,252.00 | 1,260.00 | 1,251.00 | 1,251.00 | 1,251.00 | 2,000 |
| Dec 23, 2024 | 1,253.00 | 1,255.00 | 1,250.00 | 1,251.00 | 1,251.00 | 3,800 |
| Dec 20, 2024 | 1,251.00 | 1,253.00 | 1,250.00 | 1,250.00 | 1,250.00 | 2,300 |
| Dec 19, 2024 | 1,254.00 | 1,254.00 | 1,250.00 | 1,254.00 | 1,254.00 | 2,000 |
| Dec 18, 2024 | 1,259.00 | 1,262.00 | 1,240.00 | 1,254.00 | 1,254.00 | 5,800 |
| Dec 17, 2024 | 1,237.00 | 1,260.00 | 1,235.00 | 1,259.00 | 1,259.00 | 4,500 |
| Dec 16, 2024 | 1,225.00 | 1,233.00 | 1,225.00 | 1,228.00 | 1,228.00 | 1,600 |
| Dec 13, 2024 | 1,226.00 | 1,232.00 | 1,222.00 | 1,223.00 | 1,223.00 | 2,000 |
| Dec 12, 2024 | 1,219.00 | 1,232.00 | 1,215.00 | 1,226.00 | 1,226.00 | 4,300 |
| Dec 11, 2024 | 1,202.00 | 1,225.00 | 1,202.00 | 1,215.00 | 1,215.00 | 3,600 |
| Dec 10, 2024 | 1,243.00 | 1,244.00 | 1,215.00 | 1,217.00 | 1,217.00 | 6,100 |
| Dec 9, 2024 | 1,265.00 | 1,265.00 | 1,247.00 | 1,254.00 | 1,254.00 | 4,000 |
| Dec 6, 2024 | 1,265.00 | 1,265.00 | 1,250.00 | 1,252.00 | 1,252.00 | 3,700 |
| Dec 5, 2024 | 1,280.00 | 1,282.00 | 1,252.00 | 1,252.00 | 1,252.00 | 4,500 |
| Dec 4, 2024 | 1,272.00 | 1,298.00 | 1,262.00 | 1,291.00 | 1,291.00 | 21,300 |
| Dec 3, 2024 | 1,190.00 | 1,280.00 | 1,174.00 | 1,260.00 | 1,260.00 | 46,900 |
| Dec 2, 2024 | 1,120.00 | 1,151.00 | 1,110.00 | 1,150.00 | 1,150.00 | 22,700 |
| Nov 29, 2024 | 1,090.00 | 1,094.00 | 1,085.00 | 1,086.00 | 1,086.00 | 27,100 |
| Nov 28, 2024 | 1,096.00 | 1,096.00 | 1,071.00 | 1,083.00 | 1,083.00 | 13,400 |
| Nov 27, 2024 | 1,145.00 | 1,145.00 | 1,121.00 | 1,125.00 | 1,125.00 | 13,400 |
| Nov 26, 2024 | 1,144.00 | 1,144.00 | 1,138.00 | 1,138.00 | 1,138.00 | 6,500 |
| Nov 25, 2024 | 1,134.00 | 1,144.00 | 1,134.00 | 1,144.00 | 1,144.00 | 5,100 |
| Nov 22, 2024 | 1,144.00 | 1,144.00 | 1,136.00 | 1,140.00 | 1,140.00 | 2,800 |
| Nov 21, 2024 | 1,149.00 | 1,150.00 | 1,130.00 | 1,144.00 | 1,144.00 | 8,700 |
| Nov 20, 2024 | 1,147.00 | 1,151.00 | 1,145.00 | 1,150.00 | 1,150.00 | 2,400 |
| Nov 19, 2024 | 1,150.00 | 1,151.00 | 1,146.00 | 1,146.00 | 1,146.00 | 2,300 |
| Nov 18, 2024 | 1,148.00 | 1,152.00 | 1,147.00 | 1,150.00 | 1,150.00 | 3,700 |
| Nov 15, 2024 | 1,144.00 | 1,150.00 | 1,139.00 | 1,149.00 | 1,149.00 | 3,600 |
| Nov 14, 2024 | 1,146.00 | 1,149.00 | 1,140.00 | 1,140.00 | 1,140.00 | 2,800 |
| Nov 13, 2024 | 1,141.00 | 1,150.00 | 1,139.00 | 1,139.00 | 1,139.00 | 4,300 |
| Nov 12, 2024 | 1,146.00 | 1,149.00 | 1,140.00 | 1,140.00 | 1,140.00 | 2,400 |
| Nov 11, 2024 | 1,141.00 | 1,146.00 | 1,140.00 | 1,146.00 | 1,146.00 | 3,900 |
| Nov 8, 2024 | 1,145.00 | 1,146.00 | 1,141.00 | 1,141.00 | 1,141.00 | 5,400 |
| Nov 7, 2024 | 1,144.00 | 1,150.00 | 1,142.00 | 1,146.00 | 1,146.00 | 2,100 |
| Nov 6, 2024 | 1,148.00 | 1,152.00 | 1,142.00 | 1,142.00 | 1,142.00 | 2,900 |
| Nov 5, 2024 | 1,150.00 | 1,154.00 | 1,140.00 | 1,143.00 | 1,143.00 | 6,000 |
| Nov 1, 2024 | 1,145.00 | 1,145.00 | 1,136.00 | 1,143.00 | 1,143.00 | 2,800 |
| Oct 31, 2024 | 1,145.00 | 1,149.00 | 1,137.00 | 1,145.00 | 1,145.00 | 4,100 |
| Oct 30, 2024 | 1,140.00 | 1,144.00 | 1,138.00 | 1,143.00 | 1,143.00 | 2,600 |
| Oct 29, 2024 | 1,141.00 | 1,141.00 | 1,137.00 | 1,137.00 | 1,137.00 | 3,600 |
| Oct 28, 2024 | 1,135.00 | 1,148.00 | 1,135.00 | 1,141.00 | 1,141.00 | 1,400 |
| Oct 25, 2024 | 1,158.00 | 1,158.00 | 1,135.00 | 1,135.00 | 1,135.00 | 2,100 |
| Oct 24, 2024 | 1,150.00 | 1,158.00 | 1,140.00 | 1,158.00 | 1,158.00 | 3,300 |
| Oct 23, 2024 | 1,152.00 | 1,160.00 | 1,151.00 | 1,151.00 | 1,151.00 | 2,700 |
| Oct 22, 2024 | 1,163.00 | 1,163.00 | 1,153.00 | 1,160.00 | 1,160.00 | 3,600 |
| Oct 21, 2024 | 1,165.00 | 1,169.00 | 1,162.00 | 1,163.00 | 1,163.00 | 3,300 |
| Oct 18, 2024 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,900 |
| Oct 17, 2024 | 1,161.00 | 1,171.00 | 1,160.00 | 1,170.00 | 1,170.00 | 3,400 |
| Oct 16, 2024 | 1,160.00 | 1,165.00 | 1,152.00 | 1,160.00 | 1,160.00 | 13,800 |
| Oct 15, 2024 | 1,151.00 | 1,160.00 | 1,150.00 | 1,151.00 | 1,151.00 | 5,100 |
| Oct 11, 2024 | 1,150.00 | 1,161.00 | 1,150.00 | 1,151.00 | 1,151.00 | 3,300 |
| Oct 10, 2024 | 1,153.00 | 1,153.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,900 |
| Oct 9, 2024 | 1,153.00 | 1,153.00 | 1,147.00 | 1,150.00 | 1,150.00 | 2,500 |
| Oct 8, 2024 | 1,150.00 | 1,152.00 | 1,145.00 | 1,150.00 | 1,150.00 | 1,600 |
| Oct 7, 2024 | 1,150.00 | 1,152.00 | 1,145.00 | 1,150.00 | 1,150.00 | 14,600 |
| Oct 4, 2024 | 1,138.00 | 1,150.00 | 1,136.00 | 1,136.00 | 1,136.00 | 3,400 |
| Oct 3, 2024 | 1,140.00 | 1,144.00 | 1,132.00 | 1,135.00 | 1,135.00 | 4,300 |
| Oct 2, 2024 | 1,137.00 | 1,139.00 | 1,128.00 | 1,131.00 | 1,131.00 | 2,900 |
| Oct 1, 2024 | 1,130.00 | 1,134.00 | 1,120.00 | 1,134.00 | 1,134.00 | 2,400 |
| Sep 30, 2024 | 1,107.00 | 1,136.00 | 1,100.00 | 1,129.00 | 1,129.00 | 7,900 |
| Sep 27, 2024 | 1,111.00 | 1,126.00 | 1,111.00 | 1,124.00 | 1,124.00 | 1,100 |
| Sep 26, 2024 | 1,114.00 | 1,124.00 | 1,102.00 | 1,113.00 | 1,113.00 | 4,500 |
| Sep 25, 2024 | 1,115.00 | 1,115.00 | 1,102.00 | 1,114.00 | 1,114.00 | 1,900 |
| Sep 24, 2024 | 1,107.00 | 1,115.00 | 1,107.00 | 1,113.00 | 1,113.00 | 1,400 |
| Sep 20, 2024 | 1,101.00 | 1,108.00 | 1,100.00 | 1,107.00 | 1,107.00 | 6,000 |
| Sep 19, 2024 | 1,099.00 | 1,100.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,400 |
| Sep 18, 2024 | 1,097.00 | 1,099.00 | 1,092.00 | 1,099.00 | 1,099.00 | 1,100 |
| Sep 17, 2024 | 1,100.00 | 1,100.00 | 1,088.00 | 1,093.00 | 1,093.00 | 2,000 |
| Sep 13, 2024 | 1,091.00 | 1,108.00 | 1,090.00 | 1,099.00 | 1,099.00 | 3,300 |
| Sep 12, 2024 | 1,088.00 | 1,100.00 | 1,088.00 | 1,091.00 | 1,091.00 | 1,600 |
| Sep 11, 2024 | 1,084.00 | 1,103.00 | 1,083.00 | 1,083.00 | 1,083.00 | 3,000 |
| Sep 10, 2024 | 1,098.00 | 1,105.00 | 1,080.00 | 1,083.00 | 1,083.00 | 4,800 |
| Sep 9, 2024 | 1,080.00 | 1,100.00 | 1,080.00 | 1,099.00 | 1,099.00 | 3,200 |
| Sep 6, 2024 | 1,083.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 3,200 |
| Sep 5, 2024 | 1,085.00 | 1,089.00 | 1,082.00 | 1,085.00 | 1,085.00 | 1,000 |
| Sep 4, 2024 | 1,080.00 | 1,099.00 | 1,065.00 | 1,080.00 | 1,080.00 | 7,100 |
| Sep 3, 2024 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,085.00 | 3,300 |
| Sep 2, 2024 | 1,080.00 | 1,080.00 | 1,078.00 | 1,080.00 | 1,080.00 | 2,700 |
| Aug 30, 2024 | 1,104.00 | 1,104.00 | 1,070.00 | 1,078.00 | 1,078.00 | 6,700 |
| Aug 29, 2024 | 1,069.00 | 1,105.00 | 1,069.00 | 1,104.00 | 1,104.00 | 8,400 |
| Aug 28, 2024 | 1,067.00 | 1,068.00 | 1,060.00 | 1,068.00 | 1,068.00 | 3,300 |
| Aug 27, 2024 | 1,065.00 | 1,069.00 | 1,060.00 | 1,066.00 | 1,066.00 | 4,600 |
| Aug 26, 2024 | 1,064.00 | 1,065.00 | 1,053.00 | 1,065.00 | 1,065.00 | 5,000 |
| Aug 23, 2024 | 1,050.00 | 1,069.00 | 1,050.00 | 1,064.00 | 1,064.00 | 8,100 |
| Aug 22, 2024 | 1,052.00 | 1,065.00 | 1,052.00 | 1,057.00 | 1,057.00 | 5,500 |
| Aug 21, 2024 | 1,050.00 | 1,056.00 | 1,050.00 | 1,052.00 | 1,052.00 | 3,400 |
| Aug 20, 2024 | 1,046.00 | 1,056.00 | 1,042.00 | 1,054.00 | 1,054.00 | 4,300 |
| Aug 19, 2024 | 1,050.00 | 1,054.00 | 1,042.00 | 1,042.00 | 1,042.00 | 8,400 |
| Aug 16, 2024 | 1,025.00 | 1,051.00 | 1,015.00 | 1,034.00 | 1,034.00 | 15,200 |
| Aug 15, 2024 | 1,013.00 | 1,022.00 | 1,008.00 | 1,015.00 | 1,015.00 | 9,900 |
| Aug 14, 2024 | 1,032.00 | 1,035.00 | 1,001.00 | 1,013.00 | 1,013.00 | 25,600 |
| Aug 13, 2024 | 1,030.00 | 1,037.00 | 1,027.00 | 1,028.00 | 1,028.00 | 6,500 |
| Aug 9, 2024 | 1,037.00 | 1,065.00 | 1,022.00 | 1,022.00 | 1,022.00 | 7,500 |
| Aug 8, 2024 | 1,035.00 | 1,040.00 | 1,021.00 | 1,037.00 | 1,037.00 | 8,400 |
| Aug 7, 2024 | 1,061.00 | 1,063.00 | 1,025.00 | 1,047.00 | 1,047.00 | 8,700 |
| Aug 6, 2024 | 1,009.00 | 1,079.00 | 1,006.00 | 1,061.00 | 1,061.00 | 14,400 |
| Aug 5, 2024 | 1,044.00 | 1,050.00 | 997.00 | 997.00 | 997.00 | 21,600 |
| Aug 2, 2024 | 1,148.00 | 1,148.00 | 1,090.00 | 1,090.00 | 1,090.00 | 15,000 |
| Aug 1, 2024 | 1,173.00 | 1,176.00 | 1,151.00 | 1,151.00 | 1,151.00 | 3,900 |
| Jul 31, 2024 | 1,165.00 | 1,176.00 | 1,165.00 | 1,172.00 | 1,172.00 | 4,000 |
| Jul 30, 2024 | 1,179.00 | 1,180.00 | 1,168.00 | 1,168.00 | 1,168.00 | 8,700 |
| Jul 29, 2024 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | 4,500 |
| Jul 26, 2024 | 1,198.00 | 1,199.00 | 1,190.00 | 1,191.00 | 1,191.00 | 1,900 |
| Jul 25, 2024 | 1,199.00 | 1,199.00 | 1,185.00 | 1,190.00 | 1,190.00 | 4,400 |
| Jul 24, 2024 | 1,191.00 | 1,198.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2,500 |
| Jul 23, 2024 | 1,191.00 | 1,206.00 | 1,191.00 | 1,199.00 | 1,199.00 | 3,600 |
| Jul 22, 2024 | 1,192.00 | 1,195.00 | 1,189.00 | 1,190.00 | 1,190.00 | 3,400 |
| Jul 19, 2024 | 1,186.00 | 1,198.00 | 1,183.00 | 1,191.00 | 1,191.00 | 3,100 |
| Jul 18, 2024 | 1,185.00 | 1,197.00 | 1,185.00 | 1,186.00 | 1,186.00 | 2,200 |
| Jul 17, 2024 | 1,187.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 11,500 |
| Jul 16, 2024 | 1,227.00 | 1,236.00 | 1,171.00 | 1,185.00 | 1,185.00 | 33,200 |
| Jul 12, 2024 | 1,261.00 | 1,269.00 | 1,257.00 | 1,257.00 | 1,257.00 | 4,600 |
| Jul 11, 2024 | 1,262.00 | 1,270.00 | 1,260.00 | 1,261.00 | 1,261.00 | 4,800 |
| Jul 10, 2024 | 1,261.00 | 1,270.00 | 1,261.00 | 1,262.00 | 1,262.00 | 1,500 |
| Jul 9, 2024 | 1,271.00 | 1,272.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,800 |
| Jul 8, 2024 | 1,270.00 | 1,270.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,300 |
| Jul 5, 2024 | 1,266.00 | 1,270.00 | 1,261.00 | 1,261.00 | 1,261.00 | 4,200 |
| Jul 4, 2024 | 1,269.00 | 1,269.00 | 1,250.00 | 1,266.00 | 1,266.00 | 1,400 |
| Jul 3, 2024 | 1,260.00 | 1,269.00 | 1,260.00 | 1,266.00 | 1,266.00 | 1,300 |
| Jul 2, 2024 | 1,257.00 | 1,257.00 | 1,254.00 | 1,257.00 | 1,257.00 | 1,200 |
| Jul 1, 2024 | 1,260.00 | 1,266.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,400 |
| Jun 28, 2024 | 1,255.00 | 1,272.00 | 1,251.00 | 1,256.00 | 1,256.00 | 1,900 |
| Jun 27, 2024 | 1,265.00 | 1,265.00 | 1,251.00 | 1,252.00 | 1,252.00 | 1,600 |
| Jun 26, 2024 | 1,250.00 | 1,254.00 | 1,250.00 | 1,251.00 | 1,251.00 | 1,200 |
| Jun 25, 2024 | 1,250.00 | 1,252.00 | 1,240.00 | 1,249.00 | 1,249.00 | 2,300 |
| Jun 24, 2024 | 1,250.00 | 1,250.00 | 1,238.00 | 1,249.00 | 1,249.00 | 2,400 |
| Jun 21, 2024 | 1,233.00 | 1,247.00 | 1,233.00 | 1,241.00 | 1,241.00 | 2,300 |
| Jun 20, 2024 | 1,234.00 | 1,235.00 | 1,232.00 | 1,232.00 | 1,232.00 | 800 |
| Jun 19, 2024 | 1,248.00 | 1,248.00 | 1,230.00 | 1,231.00 | 1,231.00 | 1,300 |
| Jun 18, 2024 | 1,220.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,230.00 | 2,500 |
| Jun 17, 2024 | 1,230.00 | 1,234.00 | 1,220.00 | 1,230.00 | 1,230.00 | 3,000 |
| Jun 14, 2024 | 1,230.00 | 1,242.00 | 1,230.00 | 1,235.00 | 1,235.00 | 4,200 |
| Jun 13, 2024 | 1,230.00 | 1,235.00 | 1,230.00 | 1,235.00 | 1,235.00 | 1,500 |
| Jun 12, 2024 | 1,235.00 | 1,249.00 | 1,230.00 | 1,230.00 | 1,230.00 | 2,900 |
| Jun 11, 2024 | 1,254.00 | 1,254.00 | 1,200.00 | 1,230.00 | 1,230.00 | 14,400 |
| Jun 10, 2024 | 1,259.00 | 1,262.00 | 1,241.00 | 1,262.00 | 1,262.00 | 2,500 |
| Jun 7, 2024 | 1,265.00 | 1,265.00 | 1,255.00 | 1,255.00 | 1,255.00 | 4,900 |
| Jun 6, 2024 | 1,264.00 | 1,265.00 | 1,262.00 | 1,265.00 | 1,265.00 | 1,600 |
| Jun 5, 2024 | 1,271.00 | 1,271.00 | 1,265.00 | 1,265.00 | 1,265.00 | 200 |
| Jun 4, 2024 | 1,272.00 | 1,272.00 | 1,265.00 | 1,265.00 | 1,265.00 | 700 |
| Jun 3, 2024 | 1,256.00 | 1,270.00 | 1,256.00 | 1,270.00 | 1,270.00 | 2,900 |
| May 31, 2024 | 1,270.00 | 1,270.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,500 |
| May 30, 2024 | 1,271.00 | 1,287.00 | 1,270.00 | 1,270.00 | 1,270.00 | 700 |
| May 29, 2024 | 1,286.00 | 1,288.00 | 1,269.00 | 1,280.00 | 1,280.00 | 4,400 |
| May 28, 2024 | 1,290.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,285.00 | 1,700 |
| May 27, 2024 | 1,281.00 | 1,299.00 | 1,277.00 | 1,280.00 | 1,280.00 | 3,900 |
| May 24, 2024 | 1,299.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 2,100 |
| May 23, 2024 | 1,280.00 | 1,300.00 | 1,275.00 | 1,283.00 | 1,283.00 | 2,900 |
| May 22, 2024 | 1,290.00 | 1,294.00 | 1,277.00 | 1,288.00 | 1,288.00 | 3,300 |
| May 21, 2024 | 1,282.00 | 1,290.00 | 1,271.00 | 1,281.00 | 1,281.00 | 6,200 |
| May 20, 2024 | 1,287.00 | 1,287.00 | 1,280.00 | 1,281.00 | 1,281.00 | 2,600 |
| May 17, 2024 | 1,277.00 | 1,289.00 | 1,271.00 | 1,289.00 | 1,289.00 | 700 |
| May 16, 2024 | 1,290.00 | 1,293.00 | 1,280.00 | 1,291.00 | 1,291.00 | 4,500 |
| May 15, 2024 | 1,290.00 | 1,308.00 | 1,276.00 | 1,299.00 | 1,299.00 | 13,500 |
| May 14, 2024 | 1,280.00 | 1,290.00 | 1,280.00 | 1,288.00 | 1,288.00 | 4,700 |
Related Tickers
XHS.MI Xenia Hôtellerie Solution S.p.A. Società Benefit
3.1800
+0.63%
PPH.L PPHE Hotel Group Limited
1,334.00
+1.37%
FTAL.TA Fattal Holdings (1998) Ltd
51,650.00
0.00%
0069.HK SHANGRI-LA ASIA
4.430
-3.90%
SHOT.ST Scandic Hotels Group AB (publ)
76.70
+0.13%
HTHT H World Group Limited
37.92
-0.08%
SHCO Soho House & Co Inc.
6.26
-1.42%
WTB.L Whitbread plc
2,853.00
+0.53%
INDHOTEL.NS The Indian Hotels Company Limited
766.25
+0.68%
5324.TWO Shihlin Development Company Limited
10.80
0.00%