Tokyo - Delayed Quote JPY
Global Kids Company Corp. (6189.T)
679.00
+1.00
+(0.15%)
As of 12:30:00 PM 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 680.00 | 680.00 | 679.00 | 679.00 | 679.00 | 1,000 |
| May 30, 2025 | 682.00 | 682.00 | 675.00 | 678.00 | 678.00 | 5,200 |
| May 29, 2025 | 679.00 | 684.00 | 676.00 | 682.00 | 682.00 | 6,600 |
| May 28, 2025 | 680.00 | 680.00 | 675.00 | 678.00 | 678.00 | 6,700 |
| May 27, 2025 | 675.00 | 679.00 | 675.00 | 679.00 | 679.00 | 3,400 |
| May 26, 2025 | 679.00 | 680.00 | 675.00 | 675.00 | 675.00 | 4,800 |
| May 23, 2025 | 682.00 | 682.00 | 671.00 | 678.00 | 678.00 | 6,600 |
| May 22, 2025 | 680.00 | 680.00 | 672.00 | 672.00 | 672.00 | 7,100 |
| May 21, 2025 | 670.00 | 674.00 | 668.00 | 674.00 | 674.00 | 13,500 |
| May 20, 2025 | 670.00 | 670.00 | 668.00 | 670.00 | 670.00 | 4,100 |
| May 19, 2025 | 669.00 | 670.00 | 665.00 | 669.00 | 669.00 | 10,200 |
| May 16, 2025 | 670.00 | 670.00 | 664.00 | 669.00 | 669.00 | 4,600 |
| May 15, 2025 | 674.00 | 675.00 | 666.00 | 667.00 | 667.00 | 5,300 |
| May 14, 2025 | 678.00 | 678.00 | 670.00 | 674.00 | 674.00 | 11,000 |
| May 13, 2025 | 674.00 | 678.00 | 667.00 | 675.00 | 675.00 | 14,500 |
| May 12, 2025 | 672.00 | 674.00 | 666.00 | 666.00 | 666.00 | 11,400 |
| May 9, 2025 | 673.00 | 677.00 | 668.00 | 671.00 | 671.00 | 6,700 |
| May 8, 2025 | 673.00 | 673.00 | 670.00 | 670.00 | 670.00 | 8,600 |
| May 7, 2025 | 682.00 | 682.00 | 677.00 | 677.00 | 677.00 | 3,700 |
| May 2, 2025 | 675.00 | 684.00 | 673.00 | 679.00 | 679.00 | 7,000 |
| May 1, 2025 | 676.00 | 684.00 | 675.00 | 675.00 | 675.00 | 11,800 |
| Apr 30, 2025 | 688.00 | 692.00 | 686.00 | 690.00 | 690.00 | 12,100 |
| Apr 28, 2025 | 681.00 | 690.00 | 681.00 | 686.00 | 686.00 | 7,200 |
| Apr 25, 2025 | 679.00 | 687.00 | 677.00 | 681.00 | 681.00 | 2,700 |
| Apr 24, 2025 | 680.00 | 683.00 | 676.00 | 677.00 | 677.00 | 4,300 |
| Apr 23, 2025 | 673.00 | 678.00 | 672.00 | 678.00 | 678.00 | 3,300 |
| Apr 22, 2025 | 669.00 | 673.00 | 660.00 | 673.00 | 673.00 | 3,900 |
| Apr 21, 2025 | 678.00 | 695.00 | 655.00 | 668.00 | 668.00 | 28,500 |
| Apr 18, 2025 | 675.00 | 678.00 | 666.00 | 678.00 | 678.00 | 3,700 |
| Apr 17, 2025 | 675.00 | 676.00 | 665.00 | 671.00 | 671.00 | 6,100 |
| Apr 16, 2025 | 671.00 | 676.00 | 670.00 | 670.00 | 670.00 | 2,800 |
| Apr 15, 2025 | 676.00 | 676.00 | 671.00 | 676.00 | 676.00 | 6,300 |
| Apr 14, 2025 | 675.00 | 681.00 | 674.00 | 676.00 | 676.00 | 8,100 |
| Apr 11, 2025 | 655.00 | 680.00 | 655.00 | 674.00 | 674.00 | 9,400 |
| Apr 10, 2025 | 685.00 | 685.00 | 652.00 | 675.00 | 675.00 | 11,200 |
| Apr 9, 2025 | 657.00 | 657.00 | 630.00 | 630.00 | 630.00 | 16,900 |
| Apr 8, 2025 | 670.00 | 670.00 | 655.00 | 661.00 | 661.00 | 10,400 |
| Apr 7, 2025 | 608.00 | 641.00 | 600.00 | 635.00 | 635.00 | 31,000 |
| Apr 4, 2025 | 680.00 | 680.00 | 672.00 | 675.00 | 675.00 | 23,800 |
| Apr 3, 2025 | 685.00 | 693.00 | 684.00 | 690.00 | 690.00 | 14,700 |
| Apr 2, 2025 | 689.00 | 692.00 | 688.00 | 689.00 | 689.00 | 3,600 |
| Apr 1, 2025 | 691.00 | 692.00 | 685.00 | 686.00 | 686.00 | 5,200 |
| Mar 31, 2025 | 692.00 | 693.00 | 685.00 | 685.00 | 685.00 | 12,500 |
| Mar 28, 2025 | 20 Dividend | |||||
| Mar 28, 2025 | 690.00 | 703.00 | 688.00 | 696.00 | 696.00 | 10,900 |
| Mar 27, 2025 | 710.00 | 715.00 | 701.00 | 708.00 | 688.00 | 19,100 |
| Mar 26, 2025 | 701.00 | 708.00 | 701.00 | 708.00 | 688.00 | 19,000 |
| Mar 25, 2025 | 704.00 | 704.00 | 700.00 | 701.00 | 681.20 | 4,800 |
| Mar 24, 2025 | 705.00 | 705.00 | 700.00 | 702.00 | 682.17 | 12,900 |
| Mar 21, 2025 | 700.00 | 706.00 | 700.00 | 700.00 | 680.23 | 9,900 |
| Mar 19, 2025 | 702.00 | 704.00 | 700.00 | 700.00 | 680.23 | 7,400 |
| Mar 18, 2025 | 703.00 | 705.00 | 699.00 | 699.00 | 679.25 | 8,700 |
| Mar 17, 2025 | 704.00 | 707.00 | 696.00 | 696.00 | 676.34 | 27,900 |
| Mar 14, 2025 | 697.00 | 702.00 | 697.00 | 702.00 | 682.17 | 7,000 |
| Mar 13, 2025 | 702.00 | 703.00 | 696.00 | 697.00 | 677.31 | 3,600 |
| Mar 12, 2025 | 697.00 | 701.00 | 696.00 | 701.00 | 681.20 | 4,100 |
| Mar 11, 2025 | 695.00 | 701.00 | 695.00 | 695.00 | 675.37 | 4,100 |
| Mar 10, 2025 | 705.00 | 705.00 | 696.00 | 697.00 | 677.31 | 10,000 |
| Mar 7, 2025 | 698.00 | 703.00 | 697.00 | 702.00 | 682.17 | 8,300 |
| Mar 6, 2025 | 703.00 | 704.00 | 696.00 | 698.00 | 678.28 | 16,300 |
| Mar 5, 2025 | 700.00 | 704.00 | 700.00 | 701.00 | 681.20 | 2,000 |
| Mar 4, 2025 | 700.00 | 705.00 | 700.00 | 700.00 | 680.23 | 3,700 |
| Mar 3, 2025 | 705.00 | 705.00 | 699.00 | 703.00 | 683.14 | 5,300 |
| Feb 28, 2025 | 700.00 | 704.00 | 695.00 | 700.00 | 680.23 | 7,500 |
| Feb 27, 2025 | 696.00 | 703.00 | 696.00 | 702.00 | 682.17 | 8,000 |
| Feb 26, 2025 | 696.00 | 699.00 | 693.00 | 695.00 | 675.37 | 4,200 |
| Feb 25, 2025 | 699.00 | 700.00 | 688.00 | 692.00 | 672.45 | 7,700 |
| Feb 21, 2025 | 690.00 | 700.00 | 690.00 | 700.00 | 680.23 | 2,900 |
| Feb 20, 2025 | 700.00 | 702.00 | 690.00 | 690.00 | 670.51 | 6,300 |
| Feb 19, 2025 | 702.00 | 703.00 | 698.00 | 699.00 | 679.25 | 5,900 |
| Feb 18, 2025 | 700.00 | 703.00 | 697.00 | 702.00 | 682.17 | 10,800 |
| Feb 17, 2025 | 700.00 | 700.00 | 695.00 | 700.00 | 680.23 | 12,700 |
| Feb 14, 2025 | 695.00 | 700.00 | 690.00 | 700.00 | 680.23 | 7,700 |
| Feb 13, 2025 | 694.00 | 695.00 | 690.00 | 694.00 | 674.40 | 5,600 |
| Feb 12, 2025 | 698.00 | 698.00 | 690.00 | 690.00 | 670.51 | 12,200 |
| Feb 10, 2025 | 694.00 | 694.00 | 690.00 | 694.00 | 674.40 | 7,300 |
| Feb 7, 2025 | 691.00 | 694.00 | 685.00 | 688.00 | 668.56 | 7,400 |
| Feb 6, 2025 | 698.00 | 698.00 | 690.00 | 693.00 | 673.42 | 7,900 |
| Feb 5, 2025 | 683.00 | 699.00 | 683.00 | 692.00 | 672.45 | 7,800 |
| Feb 4, 2025 | 693.00 | 700.00 | 680.00 | 681.00 | 661.76 | 20,300 |
| Feb 3, 2025 | 695.00 | 695.00 | 681.00 | 692.00 | 672.45 | 38,100 |
| Jan 31, 2025 | 696.00 | 706.00 | 696.00 | 700.00 | 680.23 | 19,000 |
| Jan 30, 2025 | 706.00 | 712.00 | 679.00 | 679.00 | 659.82 | 80,700 |
| Jan 29, 2025 | 711.00 | 716.00 | 711.00 | 712.00 | 691.89 | 6,400 |
| Jan 28, 2025 | 706.00 | 715.00 | 706.00 | 710.00 | 689.94 | 7,700 |
| Jan 27, 2025 | 705.00 | 707.00 | 703.00 | 706.00 | 686.06 | 14,000 |
| Jan 24, 2025 | 703.00 | 705.00 | 703.00 | 705.00 | 685.08 | 6,000 |
| Jan 23, 2025 | 705.00 | 705.00 | 701.00 | 703.00 | 683.14 | 5,900 |
| Jan 22, 2025 | 697.00 | 705.00 | 696.00 | 702.00 | 682.17 | 36,500 |
| Jan 21, 2025 | 694.00 | 695.00 | 692.00 | 695.00 | 675.37 | 3,900 |
| Jan 20, 2025 | 690.00 | 691.00 | 684.00 | 691.00 | 671.48 | 10,300 |
| Jan 17, 2025 | 682.00 | 688.00 | 677.00 | 682.00 | 662.73 | 8,200 |
| Jan 16, 2025 | 689.00 | 689.00 | 681.00 | 682.00 | 662.73 | 3,900 |
| Jan 15, 2025 | 693.00 | 693.00 | 682.00 | 682.00 | 662.73 | 11,500 |
| Jan 14, 2025 | 681.00 | 685.00 | 678.00 | 683.00 | 663.71 | 16,200 |
| Jan 10, 2025 | 684.00 | 685.00 | 681.00 | 681.00 | 661.76 | 7,300 |
| Jan 9, 2025 | 686.00 | 686.00 | 682.00 | 684.00 | 664.68 | 3,000 |
| Jan 8, 2025 | 690.00 | 690.00 | 684.00 | 685.00 | 665.65 | 12,700 |
| Jan 7, 2025 | 695.00 | 695.00 | 687.00 | 689.00 | 669.54 | 20,400 |
| Jan 6, 2025 | 698.00 | 699.00 | 691.00 | 694.00 | 674.40 | 33,500 |
| Dec 30, 2024 | 696.00 | 700.00 | 685.00 | 693.00 | 673.42 | 17,100 |
| Dec 27, 2024 | 683.00 | 697.00 | 683.00 | 695.00 | 675.37 | 38,200 |
| Dec 26, 2024 | 680.00 | 685.00 | 674.00 | 682.00 | 662.73 | 16,000 |
| Dec 25, 2024 | 688.00 | 688.00 | 680.00 | 682.00 | 662.73 | 12,300 |
| Dec 24, 2024 | 678.00 | 684.00 | 678.00 | 680.00 | 660.79 | 8,800 |
| Dec 23, 2024 | 675.00 | 680.00 | 671.00 | 678.00 | 658.85 | 16,700 |
| Dec 20, 2024 | 671.00 | 679.00 | 669.00 | 676.00 | 656.90 | 11,700 |
| Dec 19, 2024 | 668.00 | 681.00 | 666.00 | 670.00 | 651.07 | 12,900 |
| Dec 18, 2024 | 674.00 | 679.00 | 672.00 | 673.00 | 653.99 | 8,800 |
| Dec 17, 2024 | 684.00 | 685.00 | 670.00 | 679.00 | 659.82 | 17,200 |
| Dec 16, 2024 | 689.00 | 689.00 | 677.00 | 678.00 | 658.85 | 22,200 |
| Dec 13, 2024 | 683.00 | 696.00 | 683.00 | 696.00 | 676.34 | 10,800 |
| Dec 12, 2024 | 686.00 | 691.00 | 683.00 | 689.00 | 669.54 | 7,300 |
| Dec 11, 2024 | 695.00 | 695.00 | 682.00 | 684.00 | 664.68 | 8,200 |
| Dec 10, 2024 | 696.00 | 696.00 | 687.00 | 694.00 | 674.40 | 8,100 |
| Dec 9, 2024 | 688.00 | 696.00 | 688.00 | 696.00 | 676.34 | 4,900 |
| Dec 6, 2024 | 700.00 | 700.00 | 689.00 | 689.00 | 669.54 | 6,100 |
| Dec 5, 2024 | 702.00 | 707.00 | 692.00 | 700.00 | 680.23 | 5,900 |
| Dec 4, 2024 | 699.00 | 702.00 | 695.00 | 699.00 | 679.25 | 3,500 |
| Dec 3, 2024 | 701.00 | 701.00 | 695.00 | 699.00 | 679.25 | 7,800 |
| Dec 2, 2024 | 691.00 | 704.00 | 691.00 | 701.00 | 681.20 | 11,800 |
| Nov 29, 2024 | 691.00 | 697.00 | 691.00 | 695.00 | 675.37 | 6,500 |
| Nov 28, 2024 | 696.00 | 696.00 | 692.00 | 696.00 | 676.34 | 5,800 |
| Nov 27, 2024 | 697.00 | 699.00 | 691.00 | 696.00 | 676.34 | 6,800 |
| Nov 26, 2024 | 704.00 | 710.00 | 691.00 | 694.00 | 674.40 | 18,400 |
| Nov 25, 2024 | 711.00 | 716.00 | 706.00 | 707.00 | 687.03 | 6,500 |
| Nov 22, 2024 | 709.00 | 712.00 | 700.00 | 711.00 | 690.92 | 14,700 |
| Nov 21, 2024 | 706.00 | 714.00 | 698.00 | 709.00 | 688.97 | 16,900 |
| Nov 20, 2024 | 711.00 | 720.00 | 709.00 | 709.00 | 688.97 | 8,900 |
| Nov 19, 2024 | 724.00 | 726.00 | 712.00 | 714.00 | 693.83 | 12,000 |
| Nov 18, 2024 | 696.00 | 731.00 | 691.00 | 720.00 | 699.66 | 62,300 |
| Nov 15, 2024 | 705.00 | 712.00 | 685.00 | 694.00 | 674.40 | 50,600 |
| Nov 14, 2024 | 683.00 | 695.00 | 679.00 | 691.00 | 671.48 | 24,200 |
| Nov 13, 2024 | 674.00 | 688.00 | 672.00 | 681.00 | 661.76 | 9,500 |
| Nov 12, 2024 | 667.00 | 680.00 | 666.00 | 669.00 | 650.10 | 17,200 |
| Nov 11, 2024 | 677.00 | 677.00 | 665.00 | 665.00 | 646.21 | 1,800 |
| Nov 8, 2024 | 673.00 | 678.00 | 670.00 | 677.00 | 657.88 | 5,700 |
| Nov 7, 2024 | 669.00 | 675.00 | 664.00 | 668.00 | 649.13 | 14,600 |
| Nov 6, 2024 | 660.00 | 669.00 | 660.00 | 662.00 | 643.30 | 15,000 |
| Nov 5, 2024 | 665.00 | 672.00 | 662.00 | 663.00 | 644.27 | 6,600 |
| Nov 1, 2024 | 659.00 | 668.00 | 657.00 | 668.00 | 649.13 | 9,500 |
| Oct 31, 2024 | 645.00 | 659.00 | 643.00 | 659.00 | 640.38 | 15,900 |
| Oct 30, 2024 | 660.00 | 660.00 | 643.00 | 643.00 | 624.84 | 52,000 |
| Oct 29, 2024 | 653.00 | 665.00 | 653.00 | 664.00 | 645.24 | 15,900 |
| Oct 28, 2024 | 640.00 | 656.00 | 640.00 | 652.00 | 633.58 | 10,400 |
| Oct 25, 2024 | 655.00 | 660.00 | 641.00 | 646.00 | 627.75 | 34,700 |
| Oct 24, 2024 | 660.00 | 669.00 | 657.00 | 657.00 | 638.44 | 14,100 |
| Oct 23, 2024 | 686.00 | 690.00 | 665.00 | 665.00 | 646.21 | 10,000 |
| Oct 22, 2024 | 695.00 | 699.00 | 686.00 | 686.00 | 666.62 | 14,600 |
| Oct 21, 2024 | 683.00 | 697.00 | 683.00 | 692.00 | 672.45 | 11,900 |
| Oct 18, 2024 | 688.00 | 692.00 | 681.00 | 684.00 | 664.68 | 28,600 |
| Oct 17, 2024 | 683.00 | 697.00 | 683.00 | 687.00 | 667.59 | 17,900 |
| Oct 16, 2024 | 677.00 | 682.00 | 669.00 | 682.00 | 662.73 | 6,600 |
| Oct 15, 2024 | 668.00 | 677.00 | 667.00 | 677.00 | 657.88 | 14,900 |
| Oct 11, 2024 | 664.00 | 668.00 | 661.00 | 668.00 | 649.13 | 13,000 |
| Oct 10, 2024 | 673.00 | 674.00 | 657.00 | 666.00 | 647.19 | 30,000 |
| Oct 9, 2024 | 673.00 | 674.00 | 662.00 | 669.00 | 650.10 | 15,200 |
| Oct 8, 2024 | 663.00 | 675.00 | 663.00 | 673.00 | 653.99 | 16,200 |
| Oct 7, 2024 | 667.00 | 675.00 | 663.00 | 673.00 | 653.99 | 23,000 |
| Oct 4, 2024 | 659.00 | 666.00 | 659.00 | 663.00 | 644.27 | 26,800 |
| Oct 3, 2024 | 663.00 | 669.00 | 656.00 | 658.00 | 639.41 | 26,800 |
| Oct 2, 2024 | 675.00 | 678.00 | 660.00 | 661.00 | 642.33 | 36,100 |
| Oct 1, 2024 | 680.00 | 688.00 | 671.00 | 675.00 | 655.93 | 19,100 |
| Sep 30, 2024 | 673.00 | 687.00 | 666.00 | 679.00 | 659.82 | 42,000 |
| Sep 27, 2024 | 35 Dividend | |||||
| Sep 27, 2024 | 685.00 | 691.00 | 678.00 | 680.00 | 660.79 | 108,100 |
| Sep 26, 2024 | 710.00 | 726.00 | 710.00 | 720.00 | 665.65 | 136,400 |
| Sep 25, 2024 | 712.00 | 726.00 | 703.00 | 703.00 | 649.93 | 76,500 |
| Sep 24, 2024 | 737.00 | 738.00 | 720.00 | 723.00 | 668.42 | 72,400 |
| Sep 20, 2024 | 737.00 | 737.00 | 731.00 | 737.00 | 681.37 | 29,200 |
| Sep 19, 2024 | 735.00 | 741.00 | 734.00 | 735.00 | 679.52 | 25,800 |
| Sep 18, 2024 | 738.00 | 742.00 | 732.00 | 735.00 | 679.52 | 11,000 |
| Sep 17, 2024 | 734.00 | 741.00 | 729.00 | 740.00 | 684.14 | 14,800 |
| Sep 13, 2024 | 733.00 | 740.00 | 730.00 | 739.00 | 683.22 | 12,800 |
| Sep 12, 2024 | 732.00 | 744.00 | 729.00 | 740.00 | 684.14 | 18,300 |
| Sep 11, 2024 | 740.00 | 746.00 | 710.00 | 729.00 | 673.97 | 38,500 |
| Sep 10, 2024 | 748.00 | 749.00 | 743.00 | 747.00 | 690.61 | 10,000 |
| Sep 9, 2024 | 726.00 | 747.00 | 717.00 | 746.00 | 689.69 | 31,800 |
| Sep 6, 2024 | 746.00 | 750.00 | 743.00 | 743.00 | 686.91 | 10,000 |
| Sep 5, 2024 | 752.00 | 758.00 | 743.00 | 750.00 | 693.39 | 26,400 |
| Sep 4, 2024 | 745.00 | 759.00 | 740.00 | 748.00 | 691.54 | 45,200 |
| Sep 3, 2024 | 766.00 | 771.00 | 762.00 | 763.00 | 705.40 | 17,400 |
| Sep 2, 2024 | 770.00 | 777.00 | 750.00 | 759.00 | 701.71 | 36,700 |
| Aug 30, 2024 | 767.00 | 768.00 | 760.00 | 767.00 | 709.10 | 27,400 |
| Aug 29, 2024 | 750.00 | 765.00 | 748.00 | 760.00 | 702.63 | 27,000 |
| Aug 28, 2024 | 746.00 | 749.00 | 739.00 | 749.00 | 692.46 | 14,500 |
| Aug 27, 2024 | 741.00 | 746.00 | 735.00 | 743.00 | 686.91 | 11,200 |
| Aug 26, 2024 | 735.00 | 746.00 | 734.00 | 741.00 | 685.06 | 32,600 |
| Aug 23, 2024 | 725.00 | 734.00 | 724.00 | 729.00 | 673.97 | 17,500 |
| Aug 22, 2024 | 723.00 | 725.00 | 721.00 | 723.00 | 668.42 | 10,600 |
| Aug 21, 2024 | 714.00 | 723.00 | 714.00 | 723.00 | 668.42 | 7,600 |
| Aug 20, 2024 | 712.00 | 722.00 | 711.00 | 713.00 | 659.18 | 8,400 |
| Aug 19, 2024 | 718.00 | 718.00 | 709.00 | 711.00 | 657.33 | 4,700 |
| Aug 16, 2024 | 722.00 | 722.00 | 712.00 | 714.00 | 660.10 | 17,400 |
| Aug 15, 2024 | 720.00 | 724.00 | 712.00 | 721.00 | 666.57 | 8,300 |
| Aug 14, 2024 | 709.00 | 717.00 | 705.00 | 717.00 | 662.88 | 13,400 |
| Aug 13, 2024 | 709.00 | 709.00 | 704.00 | 709.00 | 655.48 | 15,100 |
| Aug 9, 2024 | 710.00 | 710.00 | 686.00 | 700.00 | 647.16 | 30,700 |
| Aug 8, 2024 | 673.00 | 692.00 | 668.00 | 692.00 | 639.76 | 6,300 |
| Aug 7, 2024 | 653.00 | 685.00 | 646.00 | 673.00 | 622.20 | 12,300 |
| Aug 6, 2024 | 631.00 | 687.00 | 631.00 | 660.00 | 610.18 | 56,600 |
| Aug 5, 2024 | 680.00 | 680.00 | 621.00 | 634.00 | 586.14 | 44,700 |
| Aug 2, 2024 | 705.00 | 708.00 | 686.00 | 702.00 | 649.01 | 32,900 |
| Aug 1, 2024 | 740.00 | 744.00 | 711.00 | 728.00 | 673.05 | 85,700 |
| Jul 31, 2024 | 677.00 | 709.00 | 677.00 | 709.00 | 655.48 | 24,600 |
| Jul 30, 2024 | 688.00 | 702.00 | 677.00 | 677.00 | 625.90 | 44,600 |
| Jul 29, 2024 | 691.00 | 702.00 | 689.00 | 694.00 | 641.61 | 7,200 |
| Jul 26, 2024 | 693.00 | 696.00 | 688.00 | 689.00 | 636.99 | 7,600 |
| Jul 25, 2024 | 700.00 | 705.00 | 688.00 | 693.00 | 640.69 | 11,400 |
| Jul 24, 2024 | 702.00 | 704.00 | 698.00 | 704.00 | 650.86 | 7,500 |
| Jul 23, 2024 | 689.00 | 702.00 | 689.00 | 699.00 | 646.23 | 16,400 |
| Jul 22, 2024 | 699.00 | 699.00 | 686.00 | 688.00 | 636.07 | 5,900 |
| Jul 19, 2024 | 695.00 | 698.00 | 692.00 | 698.00 | 645.31 | 4,700 |
| Jul 18, 2024 | 681.00 | 695.00 | 681.00 | 695.00 | 642.54 | 12,100 |
| Jul 17, 2024 | 681.00 | 690.00 | 680.00 | 683.00 | 631.44 | 4,700 |
| Jul 16, 2024 | 691.00 | 695.00 | 681.00 | 681.00 | 629.59 | 11,100 |
| Jul 12, 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 637.91 | 4,900 |
| Jul 11, 2024 | 687.00 | 690.00 | 684.00 | 686.00 | 634.22 | 3,800 |
| Jul 10, 2024 | 683.00 | 688.00 | 681.00 | 682.00 | 630.52 | 6,000 |
| Jul 9, 2024 | 692.00 | 697.00 | 680.00 | 680.00 | 628.67 | 6,600 |
| Jul 8, 2024 | 695.00 | 698.00 | 690.00 | 692.00 | 639.76 | 8,200 |
| Jul 5, 2024 | 700.00 | 700.00 | 691.00 | 694.00 | 641.61 | 15,500 |
| Jul 4, 2024 | 688.00 | 693.00 | 685.00 | 691.00 | 638.84 | 9,000 |
| Jul 3, 2024 | 686.00 | 690.00 | 686.00 | 688.00 | 636.07 | 5,200 |
| Jul 2, 2024 | 682.00 | 688.00 | 680.00 | 686.00 | 634.22 | 10,200 |
| Jul 1, 2024 | 678.00 | 685.00 | 675.00 | 681.00 | 629.59 | 18,300 |
| Jun 28, 2024 | 679.00 | 684.00 | 678.00 | 680.00 | 628.67 | 10,500 |
| Jun 27, 2024 | 665.00 | 678.00 | 664.00 | 678.00 | 626.82 | 15,500 |
| Jun 26, 2024 | 669.00 | 674.00 | 663.00 | 665.00 | 614.80 | 13,800 |
| Jun 25, 2024 | 674.00 | 674.00 | 667.00 | 667.00 | 616.65 | 6,700 |
| Jun 24, 2024 | 678.00 | 679.00 | 668.00 | 669.00 | 618.50 | 16,700 |
| Jun 21, 2024 | 668.00 | 668.00 | 663.00 | 668.00 | 617.58 | 11,700 |
| Jun 20, 2024 | 677.00 | 678.00 | 667.00 | 669.00 | 618.50 | 10,200 |
| Jun 19, 2024 | 678.00 | 678.00 | 670.00 | 673.00 | 622.20 | 4,700 |
| Jun 18, 2024 | 676.00 | 676.00 | 672.00 | 674.00 | 623.12 | 4,100 |
| Jun 17, 2024 | 676.00 | 677.00 | 673.00 | 675.00 | 624.05 | 4,800 |
| Jun 14, 2024 | 674.00 | 674.00 | 666.00 | 673.00 | 622.20 | 5,000 |
| Jun 13, 2024 | 674.00 | 675.00 | 671.00 | 674.00 | 623.12 | 7,400 |
| Jun 12, 2024 | 666.00 | 671.00 | 665.00 | 671.00 | 620.35 | 10,900 |
| Jun 11, 2024 | 669.00 | 670.00 | 666.00 | 666.00 | 615.73 | 4,600 |
| Jun 10, 2024 | 666.00 | 670.00 | 666.00 | 669.00 | 618.50 | 3,100 |
| Jun 7, 2024 | 663.00 | 666.00 | 660.00 | 666.00 | 615.73 | 10,000 |
| Jun 6, 2024 | 666.00 | 670.00 | 655.00 | 663.00 | 612.95 | 19,700 |
| Jun 5, 2024 | 664.00 | 678.00 | 662.00 | 666.00 | 615.73 | 26,400 |
| Jun 4, 2024 | 667.00 | 667.00 | 658.00 | 661.00 | 611.10 | 8,000 |
| Jun 3, 2024 | 657.00 | 663.00 | 650.00 | 663.00 | 612.95 | 14,200 |
Related Tickers
6580.T Writeup Co.,Ltd.
1,885.00
+1.07%
4290.T Prestige International Inc.
637.00
-0.31%
605108.SS Tongqinglou Catering Co., Ltd.
20.89
-2.06%
4658.T Nippon Air conditioning Services Co., Ltd.
1,101.00
0.00%
6086.T Shin Maint Holdings Co.,Ltd.
810.00
+2.27%
7921.T Takara & Company Ltd.
3,200.00
-1.23%
6544.T Japan Elevator Service Holdings Co.,Ltd.
3,655.00
+1.25%
BKSY BlackSky Technology Inc.
11.19
-1.41%