Tokyo - Delayed Quote JPY
ANEST IWATA Corporation (6381.T)
1,404.00
+8.00
+(0.57%)
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 | 1,410.00 | 1,410.00 | 1,398.00 | 1,404.00 | 1,404.00 | 62,400 |
| May 22, 2025 | 1,422.00 | 1,422.00 | 1,394.00 | 1,396.00 | 1,396.00 | 82,500 |
| May 21, 2025 | 1,420.00 | 1,439.00 | 1,418.00 | 1,433.00 | 1,433.00 | 62,500 |
| May 20, 2025 | 1,427.00 | 1,465.00 | 1,420.00 | 1,420.00 | 1,420.00 | 118,100 |
| May 19, 2025 | 1,430.00 | 1,435.00 | 1,416.00 | 1,427.00 | 1,427.00 | 91,200 |
| May 16, 2025 | 1,461.00 | 1,461.00 | 1,412.00 | 1,430.00 | 1,430.00 | 92,700 |
| May 15, 2025 | 1,463.00 | 1,485.00 | 1,454.00 | 1,458.00 | 1,458.00 | 75,700 |
| May 14, 2025 | 1,436.00 | 1,486.00 | 1,432.00 | 1,466.00 | 1,466.00 | 137,800 |
| May 13, 2025 | 1,450.00 | 1,487.00 | 1,421.00 | 1,435.00 | 1,435.00 | 348,600 |
| May 12, 2025 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 142,000 |
| May 9, 2025 | 1,113.00 | 1,113.00 | 1,100.00 | 1,103.00 | 1,103.00 | 37,200 |
| May 8, 2025 | 1,113.00 | 1,113.00 | 1,084.00 | 1,099.00 | 1,099.00 | 26,700 |
| May 7, 2025 | 1,110.00 | 1,110.00 | 1,096.00 | 1,106.00 | 1,106.00 | 35,000 |
| May 2, 2025 | 1,105.00 | 1,108.00 | 1,096.00 | 1,102.00 | 1,102.00 | 20,900 |
| May 1, 2025 | 1,088.00 | 1,115.00 | 1,084.00 | 1,093.00 | 1,093.00 | 44,300 |
| Apr 30, 2025 | 1,118.00 | 1,118.00 | 1,098.00 | 1,112.00 | 1,112.00 | 23,400 |
| Apr 28, 2025 | 1,118.00 | 1,123.00 | 1,113.00 | 1,122.00 | 1,122.00 | 22,100 |
| Apr 25, 2025 | 1,108.00 | 1,116.00 | 1,105.00 | 1,110.00 | 1,110.00 | 24,900 |
| Apr 24, 2025 | 1,128.00 | 1,128.00 | 1,101.00 | 1,108.00 | 1,108.00 | 19,700 |
| Apr 23, 2025 | 1,131.00 | 1,131.00 | 1,113.00 | 1,116.00 | 1,116.00 | 40,100 |
| Apr 22, 2025 | 1,102.00 | 1,110.00 | 1,097.00 | 1,110.00 | 1,110.00 | 31,800 |
| Apr 21, 2025 | 1,100.00 | 1,105.00 | 1,091.00 | 1,095.00 | 1,095.00 | 21,700 |
| Apr 18, 2025 | 1,076.00 | 1,098.00 | 1,076.00 | 1,098.00 | 1,098.00 | 29,600 |
| Apr 17, 2025 | 1,062.00 | 1,072.00 | 1,056.00 | 1,072.00 | 1,072.00 | 39,600 |
| Apr 16, 2025 | 1,077.00 | 1,077.00 | 1,057.00 | 1,072.00 | 1,072.00 | 45,200 |
| Apr 15, 2025 | 1,076.00 | 1,083.00 | 1,070.00 | 1,077.00 | 1,077.00 | 34,300 |
| Apr 14, 2025 | 1,071.00 | 1,076.00 | 1,059.00 | 1,071.00 | 1,071.00 | 42,400 |
| Apr 11, 2025 | 1,051.00 | 1,056.00 | 1,016.00 | 1,056.00 | 1,056.00 | 53,000 |
| Apr 10, 2025 | 1,101.00 | 1,101.00 | 1,063.00 | 1,072.00 | 1,072.00 | 58,900 |
| Apr 9, 2025 | 1,032.00 | 1,032.00 | 1,003.00 | 1,019.00 | 1,019.00 | 71,300 |
| Apr 8, 2025 | 1,060.00 | 1,075.00 | 1,037.00 | 1,047.00 | 1,047.00 | 80,700 |
| Apr 7, 2025 | 1,013.00 | 1,026.00 | 980.00 | 1,016.00 | 1,016.00 | 129,600 |
| Apr 4, 2025 | 1,079.00 | 1,079.00 | 1,044.00 | 1,079.00 | 1,079.00 | 115,300 |
| Apr 3, 2025 | 1,097.00 | 1,102.00 | 1,086.00 | 1,102.00 | 1,102.00 | 98,100 |
| Apr 2, 2025 | 1,157.00 | 1,162.00 | 1,125.00 | 1,126.00 | 1,126.00 | 52,700 |
| Apr 1, 2025 | 1,159.00 | 1,159.00 | 1,137.00 | 1,141.00 | 1,141.00 | 55,300 |
| Mar 31, 2025 | 1,176.00 | 1,176.00 | 1,142.00 | 1,142.00 | 1,142.00 | 67,500 |
| Mar 28, 2025 | 1,203.00 | 1,204.00 | 1,186.00 | 1,187.00 | 1,187.00 | 54,000 |
| Mar 27, 2025 | 1,210.00 | 1,227.00 | 1,208.00 | 1,223.00 | 1,223.00 | 86,600 |
| Mar 26, 2025 | 1,209.00 | 1,218.00 | 1,199.00 | 1,218.00 | 1,218.00 | 107,200 |
| Mar 25, 2025 | 1,206.00 | 1,214.00 | 1,200.00 | 1,208.00 | 1,208.00 | 38,300 |
| Mar 24, 2025 | 1,235.00 | 1,237.00 | 1,201.00 | 1,201.00 | 1,201.00 | 75,200 |
| Mar 21, 2025 | 1,211.00 | 1,251.00 | 1,202.00 | 1,251.00 | 1,251.00 | 108,000 |
| Mar 19, 2025 | 1,229.00 | 1,230.00 | 1,219.00 | 1,223.00 | 1,223.00 | 71,800 |
| Mar 18, 2025 | 1,235.00 | 1,247.00 | 1,227.00 | 1,232.00 | 1,232.00 | 69,100 |
| Mar 17, 2025 | 1,236.00 | 1,236.00 | 1,223.00 | 1,234.00 | 1,234.00 | 44,300 |
| Mar 14, 2025 | 1,210.00 | 1,230.00 | 1,205.00 | 1,227.00 | 1,227.00 | 69,800 |
| Mar 13, 2025 | 1,224.00 | 1,231.00 | 1,216.00 | 1,225.00 | 1,225.00 | 45,600 |
| Mar 12, 2025 | 1,221.00 | 1,235.00 | 1,218.00 | 1,232.00 | 1,232.00 | 55,200 |
| Mar 11, 2025 | 1,220.00 | 1,236.00 | 1,217.00 | 1,233.00 | 1,233.00 | 40,100 |
| Mar 10, 2025 | 1,222.00 | 1,242.00 | 1,216.00 | 1,242.00 | 1,242.00 | 71,500 |
| Mar 7, 2025 | 1,242.00 | 1,243.00 | 1,215.00 | 1,221.00 | 1,221.00 | 80,500 |
| Mar 6, 2025 | 1,261.00 | 1,267.00 | 1,246.00 | 1,250.00 | 1,250.00 | 44,800 |
| Mar 5, 2025 | 1,252.00 | 1,257.00 | 1,237.00 | 1,251.00 | 1,251.00 | 47,000 |
| Mar 4, 2025 | 1,252.00 | 1,258.00 | 1,238.00 | 1,252.00 | 1,252.00 | 63,100 |
| Mar 3, 2025 | 1,248.00 | 1,255.00 | 1,235.00 | 1,251.00 | 1,251.00 | 48,600 |
| Feb 28, 2025 | 1,221.00 | 1,224.00 | 1,206.00 | 1,220.00 | 1,220.00 | 57,000 |
| Feb 27, 2025 | 1,225.00 | 1,234.00 | 1,219.00 | 1,226.00 | 1,226.00 | 24,000 |
| Feb 26, 2025 | 1,254.00 | 1,261.00 | 1,216.00 | 1,220.00 | 1,220.00 | 48,900 |
| Feb 25, 2025 | 1,260.00 | 1,260.00 | 1,225.00 | 1,254.00 | 1,254.00 | 35,100 |
| Feb 21, 2025 | 1,235.00 | 1,247.00 | 1,220.00 | 1,241.00 | 1,241.00 | 33,200 |
| Feb 20, 2025 | 1,261.00 | 1,261.00 | 1,233.00 | 1,241.00 | 1,241.00 | 49,600 |
| Feb 19, 2025 | 1,290.00 | 1,290.00 | 1,257.00 | 1,264.00 | 1,264.00 | 29,700 |
| Feb 18, 2025 | 1,284.00 | 1,295.00 | 1,280.00 | 1,295.00 | 1,295.00 | 22,600 |
| Feb 17, 2025 | 1,319.00 | 1,321.00 | 1,282.00 | 1,284.00 | 1,284.00 | 60,100 |
| Feb 14, 2025 | 1,310.00 | 1,310.00 | 1,286.00 | 1,299.00 | 1,299.00 | 89,200 |
| Feb 13, 2025 | 1,278.00 | 1,303.00 | 1,275.00 | 1,291.00 | 1,291.00 | 113,400 |
| Feb 12, 2025 | 1,269.00 | 1,276.00 | 1,252.00 | 1,264.00 | 1,264.00 | 143,500 |
| Feb 10, 2025 | 1,365.00 | 1,365.00 | 1,329.00 | 1,329.00 | 1,329.00 | 45,000 |
| Feb 7, 2025 | 1,362.00 | 1,363.00 | 1,340.00 | 1,347.00 | 1,347.00 | 30,500 |
| Feb 6, 2025 | 1,326.00 | 1,359.00 | 1,322.00 | 1,359.00 | 1,359.00 | 40,500 |
| Feb 5, 2025 | 1,330.00 | 1,336.00 | 1,320.00 | 1,328.00 | 1,328.00 | 30,600 |
| Feb 4, 2025 | 1,347.00 | 1,347.00 | 1,322.00 | 1,322.00 | 1,322.00 | 32,400 |
| Feb 3, 2025 | 1,343.00 | 1,343.00 | 1,314.00 | 1,317.00 | 1,317.00 | 54,900 |
| Jan 31, 2025 | 1,352.00 | 1,355.00 | 1,346.00 | 1,355.00 | 1,355.00 | 11,100 |
| Jan 30, 2025 | 1,350.00 | 1,366.00 | 1,345.00 | 1,361.00 | 1,361.00 | 36,900 |
| Jan 29, 2025 | 1,362.00 | 1,364.00 | 1,350.00 | 1,350.00 | 1,350.00 | 29,000 |
| Jan 28, 2025 | 1,354.00 | 1,365.00 | 1,350.00 | 1,354.00 | 1,354.00 | 30,800 |
| Jan 27, 2025 | 1,355.00 | 1,359.00 | 1,341.00 | 1,359.00 | 1,359.00 | 54,000 |
| Jan 24, 2025 | 1,337.00 | 1,349.00 | 1,337.00 | 1,339.00 | 1,339.00 | 28,100 |
| Jan 23, 2025 | 1,355.00 | 1,357.00 | 1,337.00 | 1,342.00 | 1,342.00 | 37,100 |
| Jan 22, 2025 | 1,308.00 | 1,366.00 | 1,303.00 | 1,356.00 | 1,356.00 | 93,400 |
| Jan 21, 2025 | 1,313.00 | 1,313.00 | 1,294.00 | 1,303.00 | 1,303.00 | 51,100 |
| Jan 20, 2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,301.00 | 1,301.00 | 48,600 |
| Jan 17, 2025 | 1,305.00 | 1,311.00 | 1,298.00 | 1,307.00 | 1,307.00 | 60,800 |
| Jan 16, 2025 | 1,319.00 | 1,321.00 | 1,310.00 | 1,314.00 | 1,314.00 | 46,000 |
| Jan 15, 2025 | 1,312.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,320.00 | 43,400 |
| Jan 14, 2025 | 1,326.00 | 1,326.00 | 1,306.00 | 1,320.00 | 1,320.00 | 74,600 |
| Jan 10, 2025 | 1,348.00 | 1,352.00 | 1,333.00 | 1,334.00 | 1,334.00 | 31,000 |
| Jan 9, 2025 | 1,343.00 | 1,359.00 | 1,341.00 | 1,348.00 | 1,348.00 | 39,900 |
| Jan 8, 2025 | 1,347.00 | 1,357.00 | 1,341.00 | 1,349.00 | 1,349.00 | 37,600 |
| Jan 7, 2025 | 1,378.00 | 1,378.00 | 1,357.00 | 1,357.00 | 1,357.00 | 50,300 |
| Jan 6, 2025 | 1,447.00 | 1,447.00 | 1,373.00 | 1,373.00 | 1,373.00 | 78,100 |
| Dec 30, 2024 | 1,450.00 | 1,460.00 | 1,435.00 | 1,441.00 | 1,441.00 | 60,700 |
| Dec 27, 2024 | 1,433.00 | 1,453.00 | 1,418.00 | 1,435.00 | 1,435.00 | 82,300 |
| Dec 26, 2024 | 1,391.00 | 1,416.00 | 1,389.00 | 1,416.00 | 1,416.00 | 64,100 |
| Dec 25, 2024 | 1,411.00 | 1,411.00 | 1,384.00 | 1,399.00 | 1,399.00 | 31,600 |
| Dec 24, 2024 | 1,420.00 | 1,420.00 | 1,400.00 | 1,402.00 | 1,402.00 | 23,400 |
| Dec 23, 2024 | 1,438.00 | 1,438.00 | 1,374.00 | 1,426.00 | 1,426.00 | 48,800 |
| Dec 20, 2024 | 1,389.00 | 1,454.00 | 1,388.00 | 1,438.00 | 1,438.00 | 96,000 |
| Dec 19, 2024 | 1,400.00 | 1,426.00 | 1,389.00 | 1,418.00 | 1,418.00 | 33,100 |
| Dec 18, 2024 | 1,442.00 | 1,442.00 | 1,410.00 | 1,417.00 | 1,417.00 | 35,000 |
| Dec 17, 2024 | 1,477.00 | 1,477.00 | 1,442.00 | 1,442.00 | 1,442.00 | 29,400 |
| Dec 16, 2024 | 1,490.00 | 1,494.00 | 1,459.00 | 1,464.00 | 1,464.00 | 42,700 |
| Dec 13, 2024 | 1,461.00 | 1,475.00 | 1,442.00 | 1,475.00 | 1,475.00 | 124,100 |
| Dec 12, 2024 | 1,486.00 | 1,499.00 | 1,456.00 | 1,464.00 | 1,464.00 | 110,100 |
| Dec 11, 2024 | 1,451.00 | 1,468.00 | 1,442.00 | 1,464.00 | 1,464.00 | 65,700 |
| Dec 10, 2024 | 1,460.00 | 1,460.00 | 1,444.00 | 1,446.00 | 1,446.00 | 58,100 |
| Dec 9, 2024 | 1,451.00 | 1,453.00 | 1,430.00 | 1,445.00 | 1,445.00 | 61,600 |
| Dec 6, 2024 | 1,435.00 | 1,469.00 | 1,435.00 | 1,453.00 | 1,453.00 | 59,100 |
| Dec 5, 2024 | 1,434.00 | 1,440.00 | 1,427.00 | 1,435.00 | 1,435.00 | 35,900 |
| Dec 4, 2024 | 1,457.00 | 1,461.00 | 1,407.00 | 1,420.00 | 1,420.00 | 45,500 |
| Dec 3, 2024 | 1,397.00 | 1,441.00 | 1,397.00 | 1,435.00 | 1,435.00 | 59,200 |
| Dec 2, 2024 | 1,395.00 | 1,414.00 | 1,393.00 | 1,408.00 | 1,408.00 | 46,300 |
| Nov 29, 2024 | 1,409.00 | 1,413.00 | 1,395.00 | 1,395.00 | 1,395.00 | 35,400 |
| Nov 28, 2024 | 1,414.00 | 1,420.00 | 1,403.00 | 1,409.00 | 1,409.00 | 32,400 |
| Nov 27, 2024 | 1,460.00 | 1,460.00 | 1,404.00 | 1,414.00 | 1,414.00 | 40,400 |
| Nov 26, 2024 | 1,478.00 | 1,481.00 | 1,451.00 | 1,460.00 | 1,460.00 | 38,800 |
| Nov 25, 2024 | 1,518.00 | 1,518.00 | 1,472.00 | 1,478.00 | 1,478.00 | 62,500 |
| Nov 22, 2024 | 1,492.00 | 1,506.00 | 1,487.00 | 1,495.00 | 1,495.00 | 30,400 |
| Nov 21, 2024 | 1,507.00 | 1,509.00 | 1,489.00 | 1,492.00 | 1,492.00 | 24,200 |
| Nov 20, 2024 | 1,500.00 | 1,509.00 | 1,494.00 | 1,494.00 | 1,494.00 | 36,400 |
| Nov 19, 2024 | 1,478.00 | 1,499.00 | 1,478.00 | 1,499.00 | 1,499.00 | 54,400 |
| Nov 18, 2024 | 1,469.00 | 1,490.00 | 1,469.00 | 1,483.00 | 1,483.00 | 55,400 |
| Nov 15, 2024 | 1,499.00 | 1,505.00 | 1,483.00 | 1,483.00 | 1,483.00 | 72,400 |
| Nov 14, 2024 | 1,500.00 | 1,518.00 | 1,471.00 | 1,471.00 | 1,471.00 | 62,400 |
| Nov 13, 2024 | 1,477.00 | 1,509.00 | 1,472.00 | 1,490.00 | 1,490.00 | 85,800 |
| Nov 12, 2024 | 1,429.00 | 1,490.00 | 1,428.00 | 1,466.00 | 1,466.00 | 85,700 |
| Nov 11, 2024 | 1,437.00 | 1,446.00 | 1,425.00 | 1,440.00 | 1,440.00 | 63,800 |
| Nov 8, 2024 | 1,465.00 | 1,466.00 | 1,437.00 | 1,437.00 | 1,437.00 | 73,100 |
| Nov 7, 2024 | 1,433.00 | 1,465.00 | 1,433.00 | 1,459.00 | 1,459.00 | 96,100 |
| Nov 6, 2024 | 1,426.00 | 1,437.00 | 1,407.00 | 1,415.00 | 1,415.00 | 80,900 |
| Nov 5, 2024 | 1,431.00 | 1,431.00 | 1,397.00 | 1,424.00 | 1,424.00 | 95,600 |
| Nov 1, 2024 | 1,405.00 | 1,410.00 | 1,394.00 | 1,401.00 | 1,401.00 | 55,100 |
| Oct 31, 2024 | 1,408.00 | 1,425.00 | 1,402.00 | 1,416.00 | 1,416.00 | 42,000 |
| Oct 30, 2024 | 1,404.00 | 1,422.00 | 1,396.00 | 1,408.00 | 1,408.00 | 337,600 |
| Oct 29, 2024 | 1,405.00 | 1,408.00 | 1,383.00 | 1,390.00 | 1,390.00 | 44,000 |
| Oct 28, 2024 | 1,380.00 | 1,397.00 | 1,379.00 | 1,389.00 | 1,389.00 | 69,200 |
| Oct 25, 2024 | 1,410.00 | 1,410.00 | 1,371.00 | 1,378.00 | 1,378.00 | 58,900 |
| Oct 24, 2024 | 1,373.00 | 1,390.00 | 1,320.00 | 1,380.00 | 1,380.00 | 47,900 |
| Oct 23, 2024 | 1,405.00 | 1,408.00 | 1,378.00 | 1,378.00 | 1,378.00 | 51,800 |
| Oct 22, 2024 | 1,424.00 | 1,436.00 | 1,406.00 | 1,415.00 | 1,415.00 | 39,600 |
| Oct 21, 2024 | 1,431.00 | 1,438.00 | 1,420.00 | 1,424.00 | 1,424.00 | 69,400 |
| Oct 18, 2024 | 1,440.00 | 1,441.00 | 1,418.00 | 1,418.00 | 1,418.00 | 53,500 |
| Oct 17, 2024 | 1,424.00 | 1,436.00 | 1,414.00 | 1,430.00 | 1,430.00 | 60,800 |
| Oct 16, 2024 | 1,405.00 | 1,420.00 | 1,399.00 | 1,404.00 | 1,404.00 | 55,300 |
| Oct 15, 2024 | 1,421.00 | 1,434.00 | 1,406.00 | 1,420.00 | 1,420.00 | 75,500 |
| Oct 11, 2024 | 1,422.00 | 1,430.00 | 1,403.00 | 1,403.00 | 1,403.00 | 79,000 |
| Oct 10, 2024 | 1,412.00 | 1,421.00 | 1,400.00 | 1,415.00 | 1,415.00 | 84,100 |
| Oct 9, 2024 | 1,399.00 | 1,403.00 | 1,390.00 | 1,395.00 | 1,395.00 | 66,900 |
| Oct 8, 2024 | 1,390.00 | 1,400.00 | 1,378.00 | 1,379.00 | 1,379.00 | 57,200 |
| Oct 7, 2024 | 1,417.00 | 1,417.00 | 1,391.00 | 1,400.00 | 1,400.00 | 64,100 |
| Oct 4, 2024 | 1,388.00 | 1,398.00 | 1,371.00 | 1,387.00 | 1,387.00 | 76,500 |
| Oct 3, 2024 | 1,394.00 | 1,408.00 | 1,385.00 | 1,388.00 | 1,388.00 | 62,600 |
| Oct 2, 2024 | 1,369.00 | 1,381.00 | 1,359.00 | 1,364.00 | 1,364.00 | 51,600 |
| Oct 1, 2024 | 1,348.00 | 1,383.00 | 1,346.00 | 1,370.00 | 1,370.00 | 55,400 |
| Sep 30, 2024 | 1,313.00 | 1,336.00 | 1,311.00 | 1,331.00 | 1,331.00 | 59,100 |
| Sep 27, 2024 | 22 Dividend | |||||
| Sep 27, 2024 | 1,360.00 | 1,360.00 | 1,333.00 | 1,342.00 | 1,342.00 | 48,800 |
| Sep 26, 2024 | 1,351.00 | 1,369.00 | 1,340.00 | 1,363.00 | 1,341.00 | 91,500 |
| Sep 25, 2024 | 1,308.00 | 1,338.00 | 1,305.00 | 1,335.00 | 1,313.45 | 69,400 |
| Sep 24, 2024 | 1,371.00 | 1,375.00 | 1,331.00 | 1,338.00 | 1,316.40 | 54,100 |
| Sep 20, 2024 | 1,368.00 | 1,375.00 | 1,340.00 | 1,353.00 | 1,331.16 | 102,400 |
| Sep 19, 2024 | 1,349.00 | 1,359.00 | 1,338.00 | 1,338.00 | 1,316.40 | 73,400 |
| Sep 18, 2024 | 1,309.00 | 1,342.00 | 1,305.00 | 1,331.00 | 1,309.52 | 122,200 |
| Sep 17, 2024 | 1,302.00 | 1,310.00 | 1,258.00 | 1,283.00 | 1,262.29 | 164,800 |
| Sep 13, 2024 | 1,263.00 | 1,278.00 | 1,255.00 | 1,265.00 | 1,244.58 | 132,700 |
| Sep 12, 2024 | 1,252.00 | 1,260.00 | 1,234.00 | 1,260.00 | 1,239.66 | 104,100 |
| Sep 11, 2024 | 1,293.00 | 1,296.00 | 1,238.00 | 1,248.00 | 1,227.86 | 102,500 |
| Sep 10, 2024 | 1,270.00 | 1,282.00 | 1,246.00 | 1,250.00 | 1,229.82 | 31,000 |
| Sep 9, 2024 | 1,249.00 | 1,264.00 | 1,241.00 | 1,256.00 | 1,235.73 | 59,300 |
| Sep 6, 2024 | 1,293.00 | 1,293.00 | 1,260.00 | 1,266.00 | 1,245.57 | 60,700 |
| Sep 5, 2024 | 1,313.00 | 1,313.00 | 1,282.00 | 1,290.00 | 1,269.18 | 89,300 |
| Sep 4, 2024 | 1,309.00 | 1,320.00 | 1,292.00 | 1,296.00 | 1,275.08 | 98,800 |
| Sep 3, 2024 | 1,297.00 | 1,326.00 | 1,289.00 | 1,310.00 | 1,288.86 | 109,800 |
| Sep 2, 2024 | 1,266.00 | 1,275.00 | 1,259.00 | 1,267.00 | 1,246.55 | 51,500 |
| Aug 30, 2024 | 1,260.00 | 1,268.00 | 1,252.00 | 1,266.00 | 1,245.57 | 82,400 |
| Aug 29, 2024 | 1,266.00 | 1,275.00 | 1,243.00 | 1,253.00 | 1,232.78 | 42,800 |
| Aug 28, 2024 | 1,289.00 | 1,295.00 | 1,261.00 | 1,261.00 | 1,240.65 | 40,700 |
| Aug 27, 2024 | 1,296.00 | 1,307.00 | 1,283.00 | 1,302.00 | 1,280.98 | 58,800 |
| Aug 26, 2024 | 1,309.00 | 1,313.00 | 1,283.00 | 1,285.00 | 1,264.26 | 41,100 |
| Aug 23, 2024 | 1,320.00 | 1,332.00 | 1,300.00 | 1,300.00 | 1,279.02 | 28,000 |
| Aug 22, 2024 | 1,317.00 | 1,335.00 | 1,311.00 | 1,320.00 | 1,298.69 | 54,700 |
| Aug 21, 2024 | 1,303.00 | 1,315.00 | 1,291.00 | 1,300.00 | 1,279.02 | 33,000 |
| Aug 20, 2024 | 1,334.00 | 1,341.00 | 1,310.00 | 1,333.00 | 1,311.48 | 55,800 |
| Aug 19, 2024 | 1,326.00 | 1,343.00 | 1,304.00 | 1,304.00 | 1,282.95 | 58,500 |
| Aug 16, 2024 | 1,304.00 | 1,345.00 | 1,303.00 | 1,332.00 | 1,310.50 | 80,800 |
| Aug 15, 2024 | 1,269.00 | 1,285.00 | 1,256.00 | 1,283.00 | 1,262.29 | 40,300 |
| Aug 14, 2024 | 1,260.00 | 1,267.00 | 1,241.00 | 1,259.00 | 1,238.68 | 67,900 |
| Aug 13, 2024 | 1,211.00 | 1,266.00 | 1,204.00 | 1,259.00 | 1,238.68 | 75,300 |
| Aug 9, 2024 | 1,296.00 | 1,312.00 | 1,284.00 | 1,301.00 | 1,280.00 | 83,100 |
| Aug 8, 2024 | 1,253.00 | 1,298.00 | 1,245.00 | 1,266.00 | 1,245.57 | 54,000 |
| Aug 7, 2024 | 1,247.00 | 1,310.00 | 1,237.00 | 1,280.00 | 1,259.34 | 61,600 |
| Aug 6, 2024 | 1,300.00 | 1,310.00 | 1,230.00 | 1,274.00 | 1,253.44 | 110,700 |
| Aug 5, 2024 | 1,259.00 | 1,291.00 | 1,155.00 | 1,291.00 | 1,270.16 | 96,200 |
| Aug 2, 2024 | 1,389.00 | 1,396.00 | 1,342.00 | 1,344.00 | 1,322.31 | 77,000 |
| Aug 1, 2024 | 1,459.00 | 1,477.00 | 1,434.00 | 1,449.00 | 1,425.61 | 58,000 |
| Jul 31, 2024 | 1,467.00 | 1,491.00 | 1,461.00 | 1,486.00 | 1,462.01 | 61,800 |
| Jul 30, 2024 | 1,488.00 | 1,488.00 | 1,469.00 | 1,485.00 | 1,461.03 | 54,900 |
| Jul 29, 2024 | 1,496.00 | 1,496.00 | 1,470.00 | 1,489.00 | 1,464.97 | 68,600 |
| Jul 26, 2024 | 1,483.00 | 1,486.00 | 1,459.00 | 1,474.00 | 1,450.21 | 36,400 |
| Jul 25, 2024 | 1,503.00 | 1,506.00 | 1,477.00 | 1,483.00 | 1,459.06 | 78,700 |
| Jul 24, 2024 | 1,534.00 | 1,558.00 | 1,516.00 | 1,519.00 | 1,494.48 | 32,100 |
| Jul 23, 2024 | 1,540.00 | 1,558.00 | 1,534.00 | 1,552.00 | 1,526.95 | 29,200 |
| Jul 22, 2024 | 1,574.00 | 1,574.00 | 1,521.00 | 1,521.00 | 1,496.45 | 47,500 |
| Jul 19, 2024 | 1,579.00 | 1,591.00 | 1,563.00 | 1,574.00 | 1,548.59 | 65,000 |
| Jul 18, 2024 | 1,606.00 | 1,618.00 | 1,580.00 | 1,580.00 | 1,554.50 | 37,800 |
| Jul 17, 2024 | 1,654.00 | 1,654.00 | 1,627.00 | 1,639.00 | 1,612.55 | 45,200 |
| Jul 16, 2024 | 1,635.00 | 1,656.00 | 1,623.00 | 1,640.00 | 1,613.53 | 92,700 |
| Jul 12, 2024 | 1,600.00 | 1,622.00 | 1,600.00 | 1,611.00 | 1,585.00 | 47,900 |
| Jul 11, 2024 | 1,620.00 | 1,621.00 | 1,592.00 | 1,597.00 | 1,571.22 | 53,200 |
| Jul 10, 2024 | 1,615.00 | 1,621.00 | 1,586.00 | 1,594.00 | 1,568.27 | 63,300 |
| Jul 9, 2024 | 1,620.00 | 1,624.00 | 1,613.00 | 1,619.00 | 1,592.87 | 59,200 |
| Jul 8, 2024 | 1,603.00 | 1,621.00 | 1,603.00 | 1,613.00 | 1,586.96 | 42,400 |
| Jul 5, 2024 | 1,618.00 | 1,626.00 | 1,608.00 | 1,613.00 | 1,586.96 | 50,000 |
| Jul 4, 2024 | 1,614.00 | 1,621.00 | 1,606.00 | 1,618.00 | 1,591.88 | 43,900 |
| Jul 3, 2024 | 1,619.00 | 1,622.00 | 1,607.00 | 1,614.00 | 1,587.95 | 52,900 |
| Jul 2, 2024 | 1,645.00 | 1,650.00 | 1,623.00 | 1,629.00 | 1,602.71 | 84,400 |
| Jul 1, 2024 | 1,645.00 | 1,651.00 | 1,626.00 | 1,636.00 | 1,609.59 | 76,100 |
| Jun 28, 2024 | 1,670.00 | 1,670.00 | 1,623.00 | 1,644.00 | 1,617.46 | 93,300 |
| Jun 27, 2024 | 1,664.00 | 1,679.00 | 1,654.00 | 1,670.00 | 1,643.04 | 116,100 |
| Jun 26, 2024 | 1,698.00 | 1,699.00 | 1,629.00 | 1,669.00 | 1,642.06 | 156,300 |
| Jun 25, 2024 | 1,671.00 | 1,700.00 | 1,668.00 | 1,695.00 | 1,667.64 | 170,100 |
| Jun 24, 2024 | 1,616.00 | 1,645.00 | 1,610.00 | 1,635.00 | 1,608.61 | 149,200 |
| Jun 21, 2024 | 1,594.00 | 1,604.00 | 1,579.00 | 1,581.00 | 1,555.48 | 183,300 |
| Jun 20, 2024 | 1,546.00 | 1,574.00 | 1,546.00 | 1,570.00 | 1,544.66 | 169,800 |
| Jun 19, 2024 | 1,500.00 | 1,554.00 | 1,500.00 | 1,529.00 | 1,504.32 | 68,100 |
| Jun 18, 2024 | 1,487.00 | 1,496.00 | 1,478.00 | 1,495.00 | 1,470.87 | 59,900 |
| Jun 17, 2024 | 1,487.00 | 1,500.00 | 1,454.00 | 1,476.00 | 1,452.18 | 111,300 |
| Jun 14, 2024 | 1,451.00 | 1,475.00 | 1,451.00 | 1,473.00 | 1,449.22 | 108,600 |
| Jun 13, 2024 | 1,485.00 | 1,492.00 | 1,449.00 | 1,456.00 | 1,432.50 | 57,500 |
| Jun 12, 2024 | 1,494.00 | 1,496.00 | 1,480.00 | 1,485.00 | 1,461.03 | 39,000 |
| Jun 11, 2024 | 1,522.00 | 1,526.00 | 1,494.00 | 1,494.00 | 1,469.89 | 57,300 |
| Jun 10, 2024 | 1,500.00 | 1,562.00 | 1,500.00 | 1,522.00 | 1,497.43 | 135,700 |
| Jun 7, 2024 | 1,435.00 | 1,468.00 | 1,435.00 | 1,465.00 | 1,441.35 | 56,600 |
| Jun 6, 2024 | 1,410.00 | 1,428.00 | 1,410.00 | 1,423.00 | 1,400.03 | 69,100 |
| Jun 5, 2024 | 1,406.00 | 1,411.00 | 1,399.00 | 1,405.00 | 1,382.32 | 57,600 |
| Jun 4, 2024 | 1,412.00 | 1,420.00 | 1,406.00 | 1,415.00 | 1,392.16 | 56,300 |
| Jun 3, 2024 | 1,388.00 | 1,417.00 | 1,388.00 | 1,405.00 | 1,382.32 | 58,500 |
| May 31, 2024 | 1,349.00 | 1,373.00 | 1,349.00 | 1,371.00 | 1,348.87 | 42,300 |
| May 30, 2024 | 1,320.00 | 1,340.00 | 1,316.00 | 1,333.00 | 1,311.48 | 73,400 |
| May 29, 2024 | 1,347.00 | 1,354.00 | 1,329.00 | 1,329.00 | 1,307.55 | 43,300 |
| May 28, 2024 | 1,339.00 | 1,347.00 | 1,335.00 | 1,347.00 | 1,325.26 | 48,400 |
| May 27, 2024 | 1,324.00 | 1,332.00 | 1,318.00 | 1,327.00 | 1,305.58 | 74,900 |
| May 24, 2024 | 1,315.00 | 1,324.00 | 1,299.00 | 1,324.00 | 1,302.63 | 64,300 |
| May 23, 2024 | 1,330.00 | 1,339.00 | 1,326.00 | 1,333.00 | 1,311.48 | 47,300 |
Related Tickers
002224.SZ Sanlux Co.,Ltd
4.5500
-0.66%
001277.SZ ZHENGZHOU SUDA IND
38.22
-1.72%
6486.T Eagle Industry Co.,Ltd.
1,848.00
-0.32%
6018.T The Hanshin Diesel Works, Ltd.
2,659.00
+0.91%
300083.SZ Guangdong Create Century Intelligent Equipment Group Corporation Limited
8.09
-1.70%
000837.SZ Qinchuan Machine Tool & Tool Group Share Co., Ltd.
12.38
-3.36%
PFV.F Pfeiffer Vacuum Technology AG
159.40
-0.13%
688420.SS Tianjin Meiteng Technology Co., Ltd
22.21
-0.18%
603033.SS Sanwei Holding Group Co.,Ltd
10.97
-1.17%
8074.T Yuasa Trading Co., Ltd.
4,455.00
+0.79%