Tokyo - Delayed Quote JPY
Writeup Co.,Ltd. (6580.T)
1,872.00
+7.00
+(0.38%)
At close: 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 1,828.00 | 1,910.00 | 1,825.00 | 1,872.00 | 1,872.00 | 40,400 |
| May 30, 2025 | 1,802.00 | 1,874.00 | 1,792.00 | 1,865.00 | 1,865.00 | 52,400 |
| May 29, 2025 | 1,700.00 | 1,815.00 | 1,690.00 | 1,815.00 | 1,815.00 | 44,500 |
| May 28, 2025 | 1,696.00 | 1,706.00 | 1,647.00 | 1,694.00 | 1,694.00 | 28,000 |
| May 27, 2025 | 1,670.00 | 1,696.00 | 1,664.00 | 1,688.00 | 1,688.00 | 10,900 |
| May 26, 2025 | 1,618.00 | 1,693.00 | 1,616.00 | 1,659.00 | 1,659.00 | 23,000 |
| May 23, 2025 | 1,607.00 | 1,637.00 | 1,585.00 | 1,618.00 | 1,618.00 | 25,900 |
| May 22, 2025 | 1,568.00 | 1,626.00 | 1,550.00 | 1,607.00 | 1,607.00 | 14,500 |
| May 21, 2025 | 1,627.00 | 1,649.00 | 1,586.00 | 1,587.00 | 1,587.00 | 18,700 |
| May 20, 2025 | 1,747.00 | 1,747.00 | 1,616.00 | 1,625.00 | 1,625.00 | 32,700 |
| May 19, 2025 | 1,680.00 | 1,748.00 | 1,665.00 | 1,718.00 | 1,718.00 | 46,700 |
| May 16, 2025 | 1,402.00 | 1,789.00 | 1,402.00 | 1,720.00 | 1,720.00 | 367,200 |
| May 15, 2025 | 1,588.00 | 1,663.00 | 1,550.00 | 1,662.00 | 1,662.00 | 148,700 |
| May 14, 2025 | 1,550.00 | 1,762.00 | 1,509.00 | 1,668.00 | 1,668.00 | 397,700 |
| May 13, 2025 | 1,490.00 | 1,589.00 | 1,439.00 | 1,548.00 | 1,548.00 | 340,800 |
| May 12, 2025 | 1,438.00 | 1,519.00 | 1,399.00 | 1,490.00 | 1,490.00 | 176,000 |
| May 9, 2025 | 1,390.00 | 1,419.00 | 1,356.00 | 1,412.00 | 1,412.00 | 78,800 |
| May 8, 2025 | 1,388.00 | 1,392.00 | 1,360.00 | 1,390.00 | 1,390.00 | 17,800 |
| May 7, 2025 | 1,350.00 | 1,385.00 | 1,341.00 | 1,384.00 | 1,384.00 | 28,900 |
| May 2, 2025 | 1,351.00 | 1,367.00 | 1,322.00 | 1,341.00 | 1,341.00 | 14,800 |
| May 1, 2025 | 1,384.00 | 1,400.00 | 1,352.00 | 1,352.00 | 1,352.00 | 25,600 |
| Apr 30, 2025 | 1,320.00 | 1,352.00 | 1,300.00 | 1,348.00 | 1,348.00 | 14,800 |
| Apr 28, 2025 | 1,341.00 | 1,353.00 | 1,324.00 | 1,325.00 | 1,325.00 | 19,000 |
| Apr 25, 2025 | 1,350.00 | 1,384.00 | 1,350.00 | 1,352.00 | 1,352.00 | 11,800 |
| Apr 24, 2025 | 1,358.00 | 1,358.00 | 1,331.00 | 1,342.00 | 1,342.00 | 9,800 |
| Apr 23, 2025 | 1,330.00 | 1,351.00 | 1,330.00 | 1,336.00 | 1,336.00 | 8,700 |
| Apr 22, 2025 | 1,364.00 | 1,368.00 | 1,326.00 | 1,330.00 | 1,330.00 | 18,200 |
| Apr 21, 2025 | 1,367.00 | 1,388.00 | 1,357.00 | 1,380.00 | 1,380.00 | 20,800 |
| Apr 18, 2025 | 1,320.00 | 1,367.00 | 1,301.00 | 1,367.00 | 1,367.00 | 24,400 |
| Apr 17, 2025 | 1,280.00 | 1,313.00 | 1,262.00 | 1,292.00 | 1,292.00 | 10,600 |
| Apr 16, 2025 | 1,312.00 | 1,350.00 | 1,244.00 | 1,291.00 | 1,291.00 | 78,700 |
| Apr 15, 2025 | 1,265.00 | 1,338.00 | 1,265.00 | 1,310.00 | 1,310.00 | 24,600 |
| Apr 14, 2025 | 1,270.00 | 1,285.00 | 1,233.00 | 1,240.00 | 1,240.00 | 22,800 |
| Apr 11, 2025 | 1,199.00 | 1,271.00 | 1,171.00 | 1,244.00 | 1,244.00 | 27,300 |
| Apr 10, 2025 | 1,133.00 | 1,230.00 | 1,133.00 | 1,214.00 | 1,214.00 | 50,100 |
| Apr 9, 2025 | 1,103.00 | 1,103.00 | 1,036.00 | 1,043.00 | 1,043.00 | 21,700 |
| Apr 8, 2025 | 1,030.00 | 1,133.00 | 1,030.00 | 1,112.00 | 1,112.00 | 22,600 |
| Apr 7, 2025 | 935.00 | 1,063.00 | 935.00 | 985.00 | 985.00 | 117,000 |
| Apr 4, 2025 | 1,133.00 | 1,133.00 | 1,005.00 | 1,063.00 | 1,063.00 | 134,600 |
| Apr 3, 2025 | 1,125.00 | 1,178.00 | 1,120.00 | 1,157.00 | 1,157.00 | 50,600 |
| Apr 2, 2025 | 1,225.00 | 1,241.00 | 1,212.00 | 1,215.00 | 1,215.00 | 16,300 |
| Apr 1, 2025 | 1,260.00 | 1,284.00 | 1,216.00 | 1,230.00 | 1,230.00 | 28,700 |
| Mar 31, 2025 | 1,293.00 | 1,293.00 | 1,231.00 | 1,260.00 | 1,260.00 | 35,200 |
| Mar 28, 2025 | 16.89 Dividend | |||||
| Mar 28, 2025 | 1,303.00 | 1,349.00 | 1,303.00 | 1,317.00 | 1,317.00 | 11,600 |
| Mar 27, 2025 | 1,353.00 | 1,365.00 | 1,326.00 | 1,345.00 | 1,328.11 | 19,700 |
| Mar 26, 2025 | 1,372.00 | 1,400.00 | 1,369.00 | 1,378.00 | 1,360.70 | 25,300 |
| Mar 25, 2025 | 1,423.00 | 1,423.00 | 1,372.00 | 1,392.00 | 1,374.52 | 37,700 |
| Mar 24, 2025 | 1,435.00 | 1,470.00 | 1,425.00 | 1,428.00 | 1,410.07 | 26,300 |
| Mar 21, 2025 | 1,425.00 | 1,434.00 | 1,378.00 | 1,409.00 | 1,391.31 | 42,400 |
| Mar 19, 2025 | 1,316.00 | 1,413.00 | 1,315.00 | 1,395.00 | 1,377.48 | 67,700 |
| Mar 18, 2025 | 1,316.00 | 1,316.00 | 1,281.00 | 1,286.00 | 1,269.85 | 8,300 |
| Mar 17, 2025 | 1,291.00 | 1,321.00 | 1,280.00 | 1,291.00 | 1,274.79 | 20,200 |
| Mar 14, 2025 | 1,290.00 | 1,319.00 | 1,267.00 | 1,277.00 | 1,260.96 | 39,300 |
| Mar 13, 2025 | 1,323.00 | 1,330.00 | 1,305.00 | 1,306.00 | 1,289.60 | 18,000 |
| Mar 12, 2025 | 1,345.00 | 1,355.00 | 1,317.00 | 1,323.00 | 1,306.39 | 35,100 |
| Mar 11, 2025 | 1,320.00 | 1,380.00 | 1,280.00 | 1,361.00 | 1,343.91 | 44,700 |
| Mar 10, 2025 | 1,437.00 | 1,437.00 | 1,380.00 | 1,380.00 | 1,362.67 | 22,700 |
| Mar 7, 2025 | 1,447.00 | 1,500.00 | 1,423.00 | 1,446.00 | 1,427.84 | 28,400 |
| Mar 6, 2025 | 1,439.00 | 1,450.00 | 1,431.00 | 1,446.00 | 1,427.84 | 9,900 |
| Mar 5, 2025 | 1,440.00 | 1,449.00 | 1,413.00 | 1,439.00 | 1,420.93 | 9,700 |
| Mar 4, 2025 | 1,476.00 | 1,495.00 | 1,411.00 | 1,449.00 | 1,430.80 | 32,600 |
| Mar 3, 2025 | 1,487.00 | 1,507.00 | 1,466.00 | 1,495.00 | 1,476.23 | 20,500 |
| Feb 28, 2025 | 1,466.00 | 1,476.00 | 1,400.00 | 1,451.00 | 1,432.78 | 54,500 |
| Feb 27, 2025 | 1,509.00 | 1,521.00 | 1,490.00 | 1,502.00 | 1,483.14 | 11,500 |
| Feb 26, 2025 | 1,532.00 | 1,549.00 | 1,485.00 | 1,509.00 | 1,490.05 | 37,100 |
| Feb 25, 2025 | 1,569.00 | 1,594.00 | 1,536.00 | 1,550.00 | 1,530.54 | 41,300 |
| Feb 21, 2025 | 1,656.00 | 1,656.00 | 1,609.00 | 1,609.00 | 1,588.79 | 25,100 |
| Feb 20, 2025 | 1,688.00 | 1,727.00 | 1,660.00 | 1,660.00 | 1,639.15 | 29,600 |
| Feb 19, 2025 | 1,631.00 | 1,733.00 | 1,631.00 | 1,684.00 | 1,662.85 | 28,300 |
| Feb 18, 2025 | 1,693.00 | 1,695.00 | 1,633.00 | 1,638.00 | 1,617.43 | 40,900 |
| Feb 17, 2025 | 1,730.00 | 1,790.00 | 1,571.00 | 1,692.00 | 1,670.75 | 141,400 |
| Feb 14, 2025 | 1,670.00 | 1,679.00 | 1,560.00 | 1,586.00 | 1,566.08 | 75,500 |
| Feb 13, 2025 | 1,643.00 | 1,662.00 | 1,595.00 | 1,623.00 | 1,602.62 | 47,900 |
| Feb 12, 2025 | 1,641.00 | 1,660.00 | 1,606.00 | 1,649.00 | 1,628.29 | 51,800 |
| Feb 10, 2025 | 1,592.00 | 1,643.00 | 1,585.00 | 1,606.00 | 1,585.83 | 39,600 |
| Feb 7, 2025 | 1,580.00 | 1,615.00 | 1,523.00 | 1,545.00 | 1,525.60 | 15,200 |
| Feb 6, 2025 | 1,616.00 | 1,644.00 | 1,558.00 | 1,568.00 | 1,548.31 | 38,900 |
| Feb 5, 2025 | 1,542.00 | 1,595.00 | 1,521.00 | 1,594.00 | 1,573.98 | 22,300 |
| Feb 4, 2025 | 1,465.00 | 1,560.00 | 1,465.00 | 1,550.00 | 1,530.54 | 32,500 |
| Feb 3, 2025 | 1,449.00 | 1,488.00 | 1,444.00 | 1,463.00 | 1,444.63 | 13,000 |
| Jan 31, 2025 | 1,453.00 | 1,473.00 | 1,440.00 | 1,440.00 | 1,421.92 | 8,100 |
| Jan 30, 2025 | 1,486.00 | 1,492.00 | 1,453.00 | 1,453.00 | 1,434.75 | 13,200 |
| Jan 29, 2025 | 1,443.00 | 1,508.00 | 1,440.00 | 1,484.00 | 1,465.36 | 32,000 |
| Jan 28, 2025 | 1,439.00 | 1,500.00 | 1,393.00 | 1,443.00 | 1,424.88 | 33,600 |
| Jan 27, 2025 | 1,500.00 | 1,502.00 | 1,454.00 | 1,469.00 | 1,450.55 | 28,900 |
| Jan 24, 2025 | 1,410.00 | 1,512.00 | 1,403.00 | 1,500.00 | 1,481.16 | 47,500 |
| Jan 23, 2025 | 1,392.00 | 1,442.00 | 1,392.00 | 1,430.00 | 1,412.04 | 16,400 |
| Jan 22, 2025 | 1,363.00 | 1,405.00 | 1,350.00 | 1,392.00 | 1,374.52 | 35,200 |
| Jan 21, 2025 | 1,443.00 | 1,449.00 | 1,377.00 | 1,393.00 | 1,375.51 | 37,000 |
| Jan 20, 2025 | 1,451.00 | 1,505.00 | 1,450.00 | 1,455.00 | 1,436.73 | 13,600 |
| Jan 17, 2025 | 1,438.00 | 1,460.00 | 1,435.00 | 1,459.00 | 1,440.68 | 9,400 |
| Jan 16, 2025 | 1,484.00 | 1,484.00 | 1,403.00 | 1,438.00 | 1,419.94 | 29,400 |
| Jan 15, 2025 | 1,408.00 | 1,476.00 | 1,408.00 | 1,476.00 | 1,457.46 | 33,600 |
| Jan 14, 2025 | 1,390.00 | 1,420.00 | 1,350.00 | 1,408.00 | 1,390.32 | 22,400 |
| Jan 10, 2025 | 1,418.00 | 1,427.00 | 1,363.00 | 1,381.00 | 1,363.66 | 33,900 |
| Jan 9, 2025 | 1,452.00 | 1,466.00 | 1,400.00 | 1,438.00 | 1,419.94 | 37,200 |
| Jan 8, 2025 | 1,474.00 | 1,518.00 | 1,463.00 | 1,467.00 | 1,448.58 | 47,000 |
| Jan 7, 2025 | 1,499.00 | 1,499.00 | 1,453.00 | 1,474.00 | 1,455.49 | 54,600 |
| Jan 6, 2025 | 1,455.00 | 1,572.00 | 1,455.00 | 1,499.00 | 1,480.18 | 118,600 |
| Dec 30, 2024 | 1,419.00 | 1,488.00 | 1,406.00 | 1,444.00 | 1,425.87 | 59,900 |
| Dec 27, 2024 | 1,437.00 | 1,454.00 | 1,389.00 | 1,389.00 | 1,371.56 | 53,400 |
| Dec 26, 2024 | 1,399.00 | 1,450.00 | 1,380.00 | 1,437.00 | 1,418.95 | 40,600 |
| Dec 25, 2024 | 1,449.00 | 1,449.00 | 1,360.00 | 1,360.00 | 1,342.92 | 39,100 |
| Dec 24, 2024 | 1,396.00 | 1,460.00 | 1,344.00 | 1,430.00 | 1,412.04 | 67,400 |
| Dec 23, 2024 | 1,289.00 | 1,396.00 | 1,280.00 | 1,396.00 | 1,378.47 | 65,400 |
| Dec 20, 2024 | 1,320.00 | 1,320.00 | 1,259.00 | 1,259.00 | 1,243.19 | 21,600 |
| Dec 19, 2024 | 1,300.00 | 1,324.00 | 1,280.00 | 1,310.00 | 1,293.55 | 27,800 |
| Dec 18, 2024 | 1,314.00 | 1,360.00 | 1,280.00 | 1,335.00 | 1,318.24 | 45,100 |
| Dec 17, 2024 | 1,313.00 | 1,313.00 | 1,281.00 | 1,286.00 | 1,269.85 | 13,600 |
| Dec 16, 2024 | 1,289.00 | 1,325.00 | 1,257.00 | 1,306.00 | 1,289.60 | 26,900 |
| Dec 13, 2024 | 1,290.00 | 1,290.00 | 1,250.00 | 1,274.00 | 1,258.00 | 9,200 |
| Dec 12, 2024 | 1,249.00 | 1,319.00 | 1,233.00 | 1,301.00 | 1,284.66 | 23,100 |
| Dec 11, 2024 | 1,331.00 | 1,360.00 | 1,226.00 | 1,230.00 | 1,214.55 | 31,600 |
| Dec 10, 2024 | 1,332.00 | 1,336.00 | 1,285.00 | 1,325.00 | 1,308.36 | 44,700 |
| Dec 9, 2024 | 1,249.00 | 1,350.00 | 1,224.00 | 1,309.00 | 1,292.56 | 72,100 |
| Dec 6, 2024 | 1,125.00 | 1,228.00 | 1,091.00 | 1,224.00 | 1,208.63 | 58,100 |
| Dec 5, 2024 | 1,129.00 | 1,141.00 | 1,058.00 | 1,131.00 | 1,116.80 | 101,000 |
| Dec 4, 2024 | 1,147.00 | 1,161.00 | 1,072.00 | 1,129.00 | 1,114.82 | 72,100 |
| Dec 3, 2024 | 1,165.00 | 1,189.00 | 1,121.00 | 1,147.00 | 1,132.60 | 52,700 |
| Dec 2, 2024 | 1,206.00 | 1,210.00 | 1,152.00 | 1,167.00 | 1,152.35 | 19,800 |
| Nov 29, 2024 | 1,186.00 | 1,245.00 | 1,183.00 | 1,193.00 | 1,178.02 | 38,600 |
| Nov 28, 2024 | 1,169.00 | 1,200.00 | 1,142.00 | 1,181.00 | 1,166.17 | 53,000 |
| Nov 27, 2024 | 1,214.00 | 1,232.00 | 1,153.00 | 1,178.00 | 1,163.21 | 46,500 |
| Nov 26, 2024 | 1,250.00 | 1,250.00 | 1,192.00 | 1,238.00 | 1,222.45 | 45,000 |
| Nov 25, 2024 | 1,325.00 | 1,325.00 | 1,225.00 | 1,246.00 | 1,230.35 | 51,700 |
| Nov 22, 2024 | 1,361.00 | 1,366.00 | 1,295.00 | 1,308.00 | 1,291.57 | 40,200 |
| Nov 21, 2024 | 1,395.00 | 1,395.00 | 1,346.00 | 1,355.00 | 1,337.98 | 30,800 |
| Nov 20, 2024 | 1,392.00 | 1,403.00 | 1,359.00 | 1,390.00 | 1,372.54 | 31,900 |
| Nov 19, 2024 | 1,347.00 | 1,426.00 | 1,283.00 | 1,422.00 | 1,404.14 | 68,800 |
| Nov 18, 2024 | 1,258.00 | 1,439.00 | 1,231.00 | 1,331.00 | 1,314.29 | 180,400 |
| Nov 15, 2024 | 1,259.00 | 1,259.00 | 1,151.00 | 1,230.00 | 1,214.55 | 227,000 |
| Nov 14, 2024 | 1,057.00 | 1,057.00 | 1,019.00 | 1,019.00 | 1,006.20 | 16,500 |
| Nov 13, 2024 | 1,043.00 | 1,057.00 | 1,040.00 | 1,057.00 | 1,043.73 | 6,800 |
| Nov 12, 2024 | 1,025.00 | 1,040.00 | 1,025.00 | 1,038.00 | 1,024.97 | 8,900 |
| Nov 11, 2024 | 1,014.00 | 1,030.00 | 1,001.00 | 1,025.00 | 1,012.13 | 9,700 |
| Nov 8, 2024 | 997.00 | 1,016.00 | 995.00 | 1,006.00 | 993.37 | 2,800 |
| Nov 7, 2024 | 1,006.00 | 1,008.00 | 997.00 | 997.00 | 984.48 | 1,600 |
| Nov 6, 2024 | 1,007.00 | 1,012.00 | 993.00 | 997.00 | 984.48 | 2,100 |
| Nov 5, 2024 | 1,024.00 | 1,024.00 | 989.00 | 1,007.00 | 994.35 | 3,200 |
| Nov 1, 2024 | 992.00 | 1,022.00 | 972.00 | 1,012.00 | 999.29 | 7,800 |
| Oct 31, 2024 | 1,003.00 | 1,003.00 | 977.00 | 982.00 | 969.67 | 11,900 |
| Oct 30, 2024 | 1,020.00 | 1,020.00 | 996.00 | 1,006.00 | 993.37 | 11,700 |
| Oct 29, 2024 | 1,010.00 | 1,015.00 | 994.00 | 1,012.00 | 999.29 | 2,900 |
| Oct 28, 2024 | 972.00 | 1,020.00 | 972.00 | 1,005.00 | 992.38 | 7,300 |
| Oct 25, 2024 | 972.00 | 980.00 | 955.00 | 961.00 | 948.93 | 7,000 |
| Oct 24, 2024 | 966.00 | 990.00 | 966.00 | 972.00 | 959.79 | 2,800 |
| Oct 23, 2024 | 991.00 | 998.00 | 963.00 | 981.00 | 968.68 | 11,600 |
| Oct 22, 2024 | 1,007.00 | 1,019.00 | 993.00 | 994.00 | 981.52 | 10,800 |
| Oct 21, 2024 | 1,015.00 | 1,025.00 | 1,007.00 | 1,011.00 | 998.30 | 5,500 |
| Oct 18, 2024 | 1,017.00 | 1,034.00 | 1,013.00 | 1,025.00 | 1,012.13 | 8,700 |
| Oct 17, 2024 | 1,016.00 | 1,033.00 | 1,015.00 | 1,017.00 | 1,004.23 | 6,500 |
| Oct 16, 2024 | 1,017.00 | 1,031.00 | 1,010.00 | 1,030.00 | 1,017.07 | 6,000 |
| Oct 15, 2024 | 1,030.00 | 1,031.00 | 1,005.00 | 1,017.00 | 1,004.23 | 7,800 |
| Oct 11, 2024 | 1,031.00 | 1,031.00 | 1,011.00 | 1,011.00 | 998.30 | 6,000 |
| Oct 10, 2024 | 1,012.00 | 1,032.00 | 1,001.00 | 1,027.00 | 1,014.10 | 6,700 |
| Oct 9, 2024 | 1,008.00 | 1,028.00 | 1,006.00 | 1,010.00 | 997.32 | 2,800 |
| Oct 8, 2024 | 1,015.00 | 1,037.00 | 996.00 | 1,002.00 | 989.42 | 5,600 |
| Oct 7, 2024 | 1,041.00 | 1,041.00 | 1,016.00 | 1,016.00 | 1,003.24 | 4,300 |
| Oct 4, 2024 | 1,044.00 | 1,044.00 | 1,016.00 | 1,038.00 | 1,024.97 | 1,800 |
| Oct 3, 2024 | 1,044.00 | 1,044.00 | 1,016.00 | 1,037.00 | 1,023.98 | 2,200 |
| Oct 2, 2024 | 1,050.00 | 1,050.00 | 1,006.00 | 1,027.00 | 1,014.10 | 3,700 |
| Oct 1, 2024 | 1,041.00 | 1,062.00 | 1,024.00 | 1,050.00 | 1,036.81 | 10,400 |
| Sep 30, 2024 | 991.00 | 1,083.00 | 986.00 | 1,048.00 | 1,034.84 | 20,300 |
| Sep 27, 2024 | 1,002.00 | 1,041.00 | 1,002.00 | 1,006.00 | 993.37 | 84,200 |
| Sep 26, 2024 | 1,020.00 | 1,033.00 | 1,020.00 | 1,029.00 | 1,016.08 | 1,500 |
| Sep 25, 2024 | 1,022.00 | 1,030.00 | 1,017.00 | 1,020.00 | 1,007.19 | 3,300 |
| Sep 24, 2024 | 1,031.00 | 1,040.00 | 1,001.00 | 1,029.00 | 1,016.08 | 13,600 |
| Sep 20, 2024 | 1,040.00 | 1,040.00 | 1,015.00 | 1,034.00 | 1,021.02 | 3,600 |
| Sep 19, 2024 | 1,029.00 | 1,035.00 | 1,015.00 | 1,035.00 | 1,022.00 | 6,400 |
| Sep 18, 2024 | 999.00 | 1,033.00 | 990.00 | 1,020.00 | 1,007.19 | 6,600 |
| Sep 17, 2024 | 995.00 | 1,000.00 | 982.00 | 990.00 | 977.57 | 9,700 |
| Sep 13, 2024 | 993.00 | 1,019.00 | 993.00 | 1,000.00 | 987.44 | 5,200 |
| Sep 12, 2024 | 939.00 | 1,021.00 | 939.00 | 997.00 | 984.48 | 16,900 |
| Sep 11, 2024 | 963.00 | 993.00 | 928.00 | 930.00 | 918.32 | 7,300 |
| Sep 10, 2024 | 964.00 | 975.00 | 945.00 | 948.00 | 936.10 | 7,000 |
| Sep 9, 2024 | 950.00 | 978.00 | 935.00 | 977.00 | 964.73 | 5,200 |
| Sep 6, 2024 | 1,004.00 | 1,004.00 | 966.00 | 985.00 | 972.63 | 4,300 |
| Sep 5, 2024 | 986.00 | 1,025.00 | 961.00 | 995.00 | 982.51 | 5,200 |
| Sep 4, 2024 | 1,020.00 | 1,040.00 | 977.00 | 988.00 | 975.59 | 11,900 |
| Sep 3, 2024 | 1,029.00 | 1,065.00 | 1,027.00 | 1,045.00 | 1,031.88 | 7,600 |
| Sep 2, 2024 | 1,055.00 | 1,077.00 | 1,019.00 | 1,019.00 | 1,006.20 | 9,400 |
| Aug 30, 2024 | 1,036.00 | 1,050.00 | 1,028.00 | 1,049.00 | 1,035.83 | 7,100 |
| Aug 29, 2024 | 1,039.00 | 1,065.00 | 1,025.00 | 1,036.00 | 1,022.99 | 3,600 |
| Aug 28, 2024 | 1,042.00 | 1,070.00 | 1,037.00 | 1,040.00 | 1,026.94 | 9,400 |
| Aug 27, 2024 | 1,036.00 | 1,088.00 | 1,012.00 | 1,072.00 | 1,058.54 | 22,200 |
| Aug 26, 2024 | 1,000.00 | 1,058.00 | 1,000.00 | 1,036.00 | 1,022.99 | 22,400 |
| Aug 23, 2024 | 968.00 | 1,038.00 | 968.00 | 1,008.00 | 995.34 | 36,100 |
| Aug 22, 2024 | 981.00 | 997.00 | 946.00 | 968.00 | 955.84 | 24,700 |
| Aug 21, 2024 | 930.00 | 973.00 | 927.00 | 971.00 | 958.81 | 20,300 |
| Aug 20, 2024 | 930.00 | 957.00 | 911.00 | 931.00 | 919.31 | 33,600 |
| Aug 19, 2024 | 939.00 | 946.00 | 916.00 | 925.00 | 913.38 | 12,800 |
| Aug 16, 2024 | 924.00 | 961.00 | 919.00 | 950.00 | 938.07 | 20,500 |
| Aug 15, 2024 | 860.00 | 919.00 | 860.00 | 914.00 | 902.52 | 29,800 |
| Aug 14, 2024 | 873.00 | 878.00 | 852.00 | 860.00 | 849.20 | 8,300 |
| Aug 13, 2024 | 821.00 | 877.00 | 815.00 | 872.00 | 861.05 | 43,100 |
| Aug 9, 2024 | 863.00 | 885.00 | 835.00 | 851.00 | 840.31 | 14,000 |
| Aug 8, 2024 | 835.00 | 862.00 | 835.00 | 848.00 | 837.35 | 7,000 |
| Aug 7, 2024 | 764.00 | 858.00 | 760.00 | 843.00 | 832.41 | 20,200 |
| Aug 6, 2024 | 780.00 | 825.00 | 748.00 | 767.00 | 757.37 | 29,400 |
| Aug 5, 2024 | 820.00 | 849.00 | 760.00 | 760.00 | 750.46 | 37,200 |
| Aug 2, 2024 | 948.00 | 951.00 | 892.00 | 910.00 | 898.57 | 53,200 |
| Aug 1, 2024 | 1,075.00 | 1,075.00 | 1,017.00 | 1,023.00 | 1,010.15 | 16,800 |
| Jul 31, 2024 | 1,069.00 | 1,075.00 | 1,021.00 | 1,071.00 | 1,057.55 | 14,700 |
| Jul 30, 2024 | 1,101.00 | 1,101.00 | 1,049.00 | 1,069.00 | 1,055.58 | 22,800 |
| Jul 29, 2024 | 1,094.00 | 1,106.00 | 1,068.00 | 1,099.00 | 1,085.20 | 17,000 |
| Jul 26, 2024 | 1,033.00 | 1,106.00 | 1,021.00 | 1,073.00 | 1,059.53 | 23,400 |
| Jul 25, 2024 | 1,065.00 | 1,107.00 | 1,020.00 | 1,049.00 | 1,035.83 | 31,700 |
| Jul 24, 2024 | 1,039.00 | 1,110.00 | 1,030.00 | 1,095.00 | 1,081.25 | 41,000 |
| Jul 23, 2024 | 1,016.00 | 1,037.00 | 1,011.00 | 1,026.00 | 1,013.12 | 17,400 |
| Jul 22, 2024 | 1,040.00 | 1,040.00 | 1,001.00 | 1,008.00 | 995.34 | 12,600 |
| Jul 19, 2024 | 990.00 | 1,045.00 | 990.00 | 1,040.00 | 1,026.94 | 14,900 |
| Jul 18, 2024 | 1,066.00 | 1,079.00 | 982.00 | 990.00 | 977.57 | 23,700 |
| Jul 17, 2024 | 1,049.00 | 1,079.00 | 1,049.00 | 1,066.00 | 1,052.61 | 18,100 |
| Jul 16, 2024 | 1,029.00 | 1,045.00 | 1,012.00 | 1,045.00 | 1,031.88 | 13,200 |
| Jul 12, 2024 | 979.00 | 1,000.00 | 977.00 | 982.00 | 969.67 | 6,600 |
| Jul 11, 2024 | 988.00 | 1,015.00 | 976.00 | 979.00 | 966.71 | 9,200 |
| Jul 10, 2024 | 1,025.00 | 1,113.00 | 956.00 | 982.00 | 969.67 | 53,200 |
| Jul 9, 2024 | 989.00 | 1,035.00 | 978.00 | 1,021.00 | 1,008.18 | 21,900 |
| Jul 8, 2024 | 962.00 | 989.00 | 962.00 | 973.00 | 960.78 | 15,900 |
| Jul 5, 2024 | 968.00 | 988.00 | 950.00 | 967.00 | 954.86 | 23,000 |
| Jul 4, 2024 | 1,021.00 | 1,035.00 | 970.00 | 983.00 | 970.66 | 19,500 |
| Jul 3, 2024 | 1,070.00 | 1,087.00 | 1,010.00 | 1,013.00 | 1,000.28 | 33,500 |
| Jul 2, 2024 | 1,010.00 | 1,076.00 | 994.00 | 1,076.00 | 1,062.49 | 46,100 |
| Jul 1, 2024 | 981.00 | 1,080.00 | 952.00 | 1,010.00 | 997.32 | 107,500 |
| Jun 28, 2024 | 927.00 | 960.00 | 927.00 | 945.00 | 933.13 | 13,800 |
| Jun 27, 2024 | 885.00 | 936.00 | 885.00 | 927.00 | 915.36 | 9,100 |
| Jun 26, 2024 | 888.00 | 906.00 | 876.00 | 890.00 | 878.82 | 7,600 |
| Jun 25, 2024 | 895.00 | 912.00 | 890.00 | 894.00 | 882.77 | 6,400 |
| Jun 24, 2024 | 870.00 | 891.00 | 861.00 | 891.00 | 879.81 | 6,000 |
| Jun 21, 2024 | 904.00 | 925.00 | 879.00 | 879.00 | 867.96 | 9,000 |
| Jun 20, 2024 | 934.00 | 943.00 | 903.00 | 904.00 | 892.65 | 3,900 |
| Jun 19, 2024 | 925.00 | 927.00 | 914.00 | 922.00 | 910.42 | 3,900 |
| Jun 18, 2024 | 926.00 | 979.00 | 925.00 | 928.00 | 916.35 | 23,600 |
| Jun 17, 2024 | 887.00 | 968.00 | 887.00 | 929.00 | 917.33 | 30,300 |
| Jun 14, 2024 | 906.00 | 907.00 | 873.00 | 896.00 | 884.75 | 7,500 |
| Jun 13, 2024 | 925.00 | 940.00 | 907.00 | 909.00 | 897.59 | 8,600 |
| Jun 12, 2024 | 916.00 | 945.00 | 909.00 | 914.00 | 902.52 | 21,400 |
| Jun 11, 2024 | 890.00 | 907.00 | 878.00 | 907.00 | 895.61 | 13,000 |
| Jun 10, 2024 | 851.00 | 900.00 | 851.00 | 875.00 | 864.01 | 11,100 |
| Jun 7, 2024 | 836.00 | 862.00 | 836.00 | 848.00 | 837.35 | 2,100 |
| Jun 6, 2024 | 870.00 | 885.00 | 841.00 | 842.00 | 831.43 | 6,600 |
| Jun 5, 2024 | 871.00 | 871.00 | 846.00 | 863.00 | 852.16 | 4,600 |
| Jun 4, 2024 | 858.00 | 876.00 | 845.00 | 876.00 | 865.00 | 6,700 |
| Jun 3, 2024 | 869.00 | 889.00 | 822.00 | 864.00 | 853.15 | 44,100 |
Related Tickers
4290.T Prestige International Inc.
638.00
-0.16%
6086.T Shin Maint Holdings Co.,Ltd.
814.00
+2.78%
605108.SS Tongqinglou Catering Co., Ltd.
20.89
-2.06%
4658.T Nippon Air conditioning Services Co., Ltd.
1,085.00
-1.45%
7921.T Takara & Company Ltd.
3,170.00
-2.16%
6544.T Japan Elevator Service Holdings Co.,Ltd.
3,715.00
+2.91%
BKSY BlackSky Technology Inc.
11.19
-1.41%