Tokyo - Delayed Quote JPY
Concordia Financial Group, Ltd. (7186.T)
933.60
+7.50
+(0.81%)
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 | 931.60 | 943.80 | 930.80 | 933.60 | 933.60 | 3,105,100 |
| May 22, 2025 | 919.80 | 929.80 | 916.50 | 926.10 | 926.10 | 3,121,200 |
| May 21, 2025 | 918.00 | 937.30 | 916.00 | 926.10 | 926.10 | 4,699,000 |
| May 20, 2025 | 921.00 | 923.60 | 908.00 | 914.40 | 914.40 | 4,643,000 |
| May 19, 2025 | 916.20 | 921.70 | 903.20 | 917.80 | 917.80 | 3,672,700 |
| May 16, 2025 | 942.30 | 945.00 | 911.60 | 916.30 | 916.30 | 3,907,700 |
| May 15, 2025 | 937.20 | 939.20 | 924.40 | 933.00 | 933.00 | 4,050,600 |
| May 14, 2025 | 958.30 | 967.00 | 938.40 | 950.10 | 950.10 | 5,649,400 |
| May 13, 2025 | 926.70 | 972.60 | 926.40 | 944.40 | 944.40 | 7,289,200 |
| May 12, 2025 | 927.00 | 939.20 | 918.20 | 925.10 | 925.10 | 4,645,100 |
| May 9, 2025 | 900.80 | 917.00 | 900.00 | 914.70 | 914.70 | 4,806,800 |
| May 8, 2025 | 881.00 | 889.70 | 870.50 | 885.80 | 885.80 | 3,514,700 |
| May 7, 2025 | 867.60 | 882.00 | 858.50 | 875.40 | 875.40 | 6,107,800 |
| May 2, 2025 | 880.00 | 884.90 | 850.20 | 853.40 | 853.40 | 6,835,900 |
| May 1, 2025 | 918.40 | 927.70 | 890.00 | 890.60 | 890.60 | 4,507,900 |
| Apr 30, 2025 | 908.00 | 923.60 | 905.10 | 918.20 | 918.20 | 5,464,100 |
| Apr 28, 2025 | 888.00 | 906.00 | 885.00 | 903.90 | 903.90 | 4,992,400 |
| Apr 25, 2025 | 893.00 | 899.40 | 883.60 | 887.40 | 887.40 | 3,279,200 |
| Apr 24, 2025 | 887.20 | 890.00 | 874.70 | 883.80 | 883.80 | 4,030,600 |
| Apr 23, 2025 | 871.70 | 885.00 | 869.10 | 872.20 | 872.20 | 5,066,500 |
| Apr 22, 2025 | 845.00 | 856.70 | 835.90 | 856.70 | 856.70 | 3,183,700 |
| Apr 21, 2025 | 848.80 | 853.90 | 841.60 | 845.20 | 845.20 | 3,138,000 |
| Apr 18, 2025 | 855.50 | 862.90 | 839.70 | 856.70 | 856.70 | 2,937,900 |
| Apr 17, 2025 | 820.10 | 846.30 | 813.80 | 844.00 | 844.00 | 2,795,700 |
| Apr 16, 2025 | 822.00 | 832.20 | 811.30 | 818.60 | 818.60 | 3,427,200 |
| Apr 15, 2025 | 810.00 | 828.30 | 802.10 | 821.30 | 821.30 | 3,692,800 |
| Apr 14, 2025 | 790.00 | 817.20 | 787.90 | 799.10 | 799.10 | 3,583,700 |
| Apr 11, 2025 | 771.00 | 802.60 | 767.00 | 794.70 | 794.70 | 6,178,200 |
| Apr 10, 2025 | 854.80 | 856.30 | 817.80 | 841.90 | 841.90 | 9,435,800 |
| Apr 9, 2025 | 747.40 | 766.40 | 725.80 | 734.80 | 734.80 | 6,379,100 |
| Apr 8, 2025 | 766.20 | 799.90 | 760.60 | 787.70 | 787.70 | 6,857,000 |
| Apr 7, 2025 | 700.20 | 754.90 | 700.10 | 723.90 | 723.90 | 8,350,600 |
| Apr 4, 2025 | 861.70 | 867.60 | 791.50 | 820.20 | 820.20 | 12,529,100 |
| Apr 3, 2025 | 881.40 | 895.80 | 860.20 | 876.70 | 876.70 | 7,180,100 |
| Apr 2, 2025 | 951.00 | 956.40 | 929.00 | 941.40 | 941.40 | 4,648,900 |
| Apr 1, 2025 | 994.30 | 998.00 | 955.10 | 956.40 | 956.40 | 5,643,700 |
| Mar 31, 2025 | 973.60 | 994.10 | 961.50 | 981.20 | 981.20 | 5,944,600 |
| Mar 28, 2025 | 1,038.50 | 1,042.00 | 1,015.50 | 1,016.50 | 1,016.50 | 5,480,000 |
| Mar 27, 2025 | 1,030.00 | 1,055.00 | 1,024.00 | 1,048.50 | 1,048.50 | 7,194,500 |
| Mar 26, 2025 | 1,038.50 | 1,042.50 | 1,016.50 | 1,033.00 | 1,033.00 | 4,857,200 |
| Mar 25, 2025 | 1,015.00 | 1,024.50 | 1,005.50 | 1,022.00 | 1,022.00 | 2,895,400 |
| Mar 24, 2025 | 1,028.00 | 1,033.50 | 1,023.00 | 1,023.00 | 1,023.00 | 2,354,000 |
| Mar 21, 2025 | 1,002.00 | 1,045.00 | 1,002.00 | 1,035.50 | 1,035.50 | 5,689,200 |
| Mar 19, 2025 | 985.90 | 1,005.00 | 985.00 | 1,001.50 | 1,001.50 | 4,271,700 |
| Mar 18, 2025 | 1,000.00 | 1,010.50 | 991.10 | 1,001.00 | 1,001.00 | 6,283,800 |
| Mar 17, 2025 | 985.00 | 993.50 | 982.20 | 992.20 | 992.20 | 4,706,800 |
| Mar 14, 2025 | 963.70 | 975.20 | 952.20 | 970.50 | 970.50 | 5,306,700 |
| Mar 13, 2025 | 953.40 | 968.80 | 952.30 | 959.60 | 959.60 | 4,017,300 |
| Mar 12, 2025 | 906.80 | 965.00 | 905.40 | 947.30 | 947.30 | 6,886,100 |
| Mar 11, 2025 | 899.10 | 909.90 | 870.00 | 894.40 | 894.40 | 6,797,600 |
| Mar 10, 2025 | 924.00 | 930.30 | 912.20 | 914.20 | 914.20 | 3,970,100 |
| Mar 7, 2025 | 922.30 | 932.60 | 917.60 | 924.10 | 924.10 | 4,499,800 |
| Mar 6, 2025 | 921.50 | 943.70 | 921.20 | 937.30 | 937.30 | 5,036,100 |
| Mar 5, 2025 | 895.00 | 909.80 | 885.40 | 906.50 | 906.50 | 4,667,600 |
| Mar 4, 2025 | 897.00 | 899.70 | 877.80 | 882.70 | 882.70 | 2,580,000 |
| Mar 3, 2025 | 902.40 | 903.80 | 886.10 | 896.20 | 896.20 | 3,183,900 |
| Feb 28, 2025 | 888.90 | 894.90 | 871.30 | 873.00 | 873.00 | 10,733,400 |
| Feb 27, 2025 | 904.00 | 904.00 | 893.30 | 900.30 | 900.30 | 3,333,900 |
| Feb 26, 2025 | 907.00 | 910.20 | 896.50 | 900.00 | 900.00 | 5,571,000 |
| Feb 25, 2025 | 915.00 | 921.70 | 910.90 | 912.60 | 912.60 | 4,137,200 |
| Feb 21, 2025 | 905.90 | 939.80 | 902.30 | 935.70 | 935.70 | 5,779,100 |
| Feb 20, 2025 | 914.10 | 918.50 | 896.10 | 913.10 | 913.10 | 4,587,700 |
| Feb 19, 2025 | 935.00 | 947.70 | 907.60 | 911.30 | 911.30 | 8,521,900 |
| Feb 18, 2025 | 900.00 | 921.60 | 890.10 | 920.00 | 920.00 | 4,671,000 |
| Feb 17, 2025 | 869.00 | 898.10 | 863.40 | 898.10 | 898.10 | 4,391,900 |
| Feb 14, 2025 | 852.60 | 867.20 | 852.50 | 865.70 | 865.70 | 2,925,100 |
| Feb 13, 2025 | 854.20 | 869.10 | 851.70 | 860.40 | 860.40 | 4,542,700 |
| Feb 12, 2025 | 847.80 | 863.30 | 845.60 | 854.70 | 854.70 | 3,978,300 |
| Feb 10, 2025 | 860.00 | 861.80 | 840.10 | 849.90 | 849.90 | 3,669,400 |
| Feb 7, 2025 | 863.00 | 870.00 | 852.00 | 862.30 | 862.30 | 3,936,500 |
| Feb 6, 2025 | 863.30 | 867.40 | 849.00 | 853.80 | 853.80 | 5,084,700 |
| Feb 5, 2025 | 877.00 | 886.80 | 856.30 | 859.70 | 859.70 | 6,422,700 |
| Feb 4, 2025 | 886.30 | 886.30 | 872.50 | 875.90 | 875.90 | 3,257,700 |
| Feb 3, 2025 | 884.40 | 891.00 | 865.00 | 871.30 | 871.30 | 4,023,600 |
| Jan 31, 2025 | 910.00 | 910.00 | 895.00 | 906.10 | 906.10 | 3,943,200 |
| Jan 30, 2025 | 892.60 | 904.00 | 885.50 | 901.30 | 901.30 | 5,003,500 |
| Jan 29, 2025 | 889.00 | 891.00 | 877.70 | 888.20 | 888.20 | 2,929,600 |
| Jan 28, 2025 | 872.00 | 886.10 | 870.70 | 882.00 | 882.00 | 3,167,400 |
| Jan 27, 2025 | 881.50 | 892.30 | 864.30 | 867.00 | 867.00 | 3,869,500 |
| Jan 24, 2025 | 864.00 | 872.60 | 854.30 | 861.80 | 861.80 | 4,119,300 |
| Jan 23, 2025 | 865.70 | 869.30 | 859.40 | 864.40 | 864.40 | 4,450,000 |
| Jan 22, 2025 | 880.00 | 881.90 | 870.00 | 870.90 | 870.90 | 2,524,200 |
| Jan 21, 2025 | 900.00 | 902.90 | 873.60 | 877.90 | 877.90 | 2,847,600 |
| Jan 20, 2025 | 887.00 | 892.70 | 884.10 | 888.70 | 888.70 | 3,242,100 |
| Jan 17, 2025 | 864.00 | 878.20 | 854.50 | 875.20 | 875.20 | 2,588,600 |
| Jan 16, 2025 | 880.00 | 886.00 | 867.80 | 874.80 | 874.80 | 3,907,100 |
| Jan 15, 2025 | 866.60 | 879.70 | 857.50 | 871.30 | 871.30 | 3,676,600 |
| Jan 14, 2025 | 871.00 | 875.30 | 849.50 | 851.60 | 851.60 | 4,167,100 |
| Jan 10, 2025 | 879.70 | 881.40 | 861.10 | 864.20 | 864.20 | 3,541,600 |
| Jan 9, 2025 | 886.00 | 888.20 | 873.00 | 876.20 | 876.20 | 3,380,800 |
| Jan 8, 2025 | 874.80 | 892.90 | 873.20 | 888.00 | 888.00 | 4,975,600 |
| Jan 7, 2025 | 870.30 | 875.50 | 858.00 | 871.60 | 871.60 | 3,894,600 |
| Jan 6, 2025 | 869.00 | 873.80 | 856.40 | 870.20 | 870.20 | 3,687,500 |
| Dec 30, 2024 | 880.00 | 882.40 | 865.60 | 871.10 | 871.10 | 2,612,600 |
| Dec 27, 2024 | 860.00 | 874.30 | 857.00 | 870.40 | 870.40 | 3,180,700 |
| Dec 26, 2024 | 860.00 | 862.50 | 849.10 | 862.50 | 862.50 | 2,535,600 |
| Dec 25, 2024 | 868.50 | 868.50 | 852.90 | 860.00 | 860.00 | 2,356,100 |
| Dec 24, 2024 | 877.70 | 878.70 | 869.70 | 873.10 | 873.10 | 2,200,900 |
| Dec 23, 2024 | 863.40 | 876.20 | 860.50 | 869.10 | 869.10 | 3,948,900 |
| Dec 20, 2024 | 882.40 | 882.40 | 857.00 | 859.00 | 859.00 | 5,446,700 |
| Dec 19, 2024 | 863.00 | 884.80 | 855.00 | 882.50 | 882.50 | 4,374,900 |
| Dec 18, 2024 | 870.50 | 875.70 | 863.00 | 875.70 | 875.70 | 3,838,200 |
| Dec 17, 2024 | 900.30 | 909.50 | 877.30 | 879.50 | 879.50 | 2,985,900 |
| Dec 16, 2024 | 904.40 | 908.70 | 890.00 | 897.80 | 897.80 | 2,274,300 |
| Dec 13, 2024 | 908.10 | 918.00 | 895.60 | 904.40 | 904.40 | 4,103,200 |
| Dec 12, 2024 | 917.20 | 923.20 | 911.30 | 917.50 | 917.50 | 3,661,300 |
| Dec 11, 2024 | 908.30 | 914.50 | 904.20 | 914.50 | 914.50 | 2,292,900 |
| Dec 10, 2024 | 918.90 | 919.90 | 902.20 | 905.30 | 905.30 | 3,493,600 |
| Dec 9, 2024 | 917.20 | 923.70 | 901.80 | 910.70 | 910.70 | 2,938,000 |
| Dec 6, 2024 | 916.10 | 929.00 | 908.80 | 915.30 | 915.30 | 2,536,600 |
| Dec 5, 2024 | 916.60 | 923.00 | 898.70 | 917.10 | 917.10 | 4,451,700 |
| Dec 4, 2024 | 934.90 | 937.80 | 906.00 | 910.20 | 910.20 | 4,768,300 |
| Dec 3, 2024 | 938.00 | 943.70 | 929.10 | 936.50 | 936.50 | 4,759,900 |
| Dec 2, 2024 | 907.10 | 932.90 | 904.60 | 931.90 | 931.90 | 4,647,600 |
| Nov 29, 2024 | 885.30 | 901.20 | 875.30 | 897.70 | 897.70 | 4,404,400 |
| Nov 28, 2024 | 875.00 | 888.60 | 872.00 | 880.00 | 880.00 | 2,785,400 |
| Nov 27, 2024 | 883.50 | 890.80 | 877.40 | 888.80 | 888.80 | 3,572,200 |
| Nov 26, 2024 | 910.00 | 912.30 | 881.90 | 890.70 | 890.70 | 4,699,300 |
| Nov 25, 2024 | 913.50 | 920.80 | 895.50 | 920.70 | 920.70 | 18,357,700 |
| Nov 22, 2024 | 867.10 | 888.60 | 866.40 | 883.50 | 883.50 | 4,442,200 |
| Nov 21, 2024 | 862.80 | 877.10 | 862.30 | 867.70 | 867.70 | 4,519,000 |
| Nov 20, 2024 | 875.10 | 884.30 | 862.10 | 868.00 | 868.00 | 4,114,900 |
| Nov 19, 2024 | 870.00 | 887.90 | 868.10 | 887.20 | 887.20 | 4,707,200 |
| Nov 18, 2024 | 895.00 | 897.80 | 874.60 | 882.80 | 882.80 | 5,709,100 |
| Nov 15, 2024 | 900.00 | 901.40 | 868.00 | 889.40 | 889.40 | 9,352,500 |
| Nov 14, 2024 | 860.00 | 870.90 | 849.00 | 851.00 | 851.00 | 5,554,000 |
| Nov 13, 2024 | 865.90 | 868.90 | 851.60 | 860.00 | 860.00 | 3,875,800 |
| Nov 12, 2024 | 870.00 | 885.00 | 854.80 | 858.00 | 858.00 | 5,157,000 |
| Nov 11, 2024 | 849.20 | 859.60 | 843.80 | 851.60 | 851.60 | 5,653,700 |
| Nov 8, 2024 | 849.60 | 853.10 | 837.90 | 844.80 | 844.80 | 3,085,300 |
| Nov 7, 2024 | 859.00 | 865.90 | 832.10 | 842.90 | 842.90 | 8,032,600 |
| Nov 6, 2024 | 780.40 | 834.50 | 780.40 | 824.40 | 824.40 | 5,449,200 |
| Nov 5, 2024 | 780.60 | 782.60 | 771.10 | 779.00 | 779.00 | 2,729,600 |
| Nov 1, 2024 | 758.00 | 777.70 | 754.00 | 775.50 | 775.50 | 4,492,400 |
| Oct 31, 2024 | 767.00 | 773.90 | 760.90 | 766.30 | 766.30 | 3,549,600 |
| Oct 30, 2024 | 758.00 | 766.50 | 752.80 | 762.00 | 762.00 | 5,852,600 |
| Oct 29, 2024 | 747.50 | 761.80 | 746.50 | 757.50 | 757.50 | 3,109,900 |
| Oct 28, 2024 | 730.80 | 750.00 | 727.00 | 744.00 | 744.00 | 3,617,700 |
| Oct 25, 2024 | 746.70 | 748.00 | 733.00 | 745.80 | 745.80 | 4,217,800 |
| Oct 24, 2024 | 740.00 | 752.00 | 733.90 | 748.40 | 748.40 | 4,052,200 |
| Oct 23, 2024 | 764.60 | 767.00 | 749.50 | 751.60 | 751.60 | 3,594,200 |
| Oct 22, 2024 | 776.10 | 779.20 | 760.20 | 762.50 | 762.50 | 3,577,500 |
| Oct 21, 2024 | 793.70 | 793.70 | 780.20 | 781.00 | 781.00 | 2,505,200 |
| Oct 18, 2024 | 803.50 | 808.20 | 793.50 | 796.10 | 796.10 | 3,437,800 |
| Oct 17, 2024 | 802.00 | 815.90 | 798.60 | 807.90 | 807.90 | 3,979,600 |
| Oct 16, 2024 | 794.70 | 809.30 | 788.60 | 796.90 | 796.90 | 3,751,700 |
| Oct 15, 2024 | 792.20 | 812.30 | 789.10 | 807.20 | 807.20 | 4,243,000 |
| Oct 11, 2024 | 780.10 | 787.30 | 776.50 | 781.00 | 781.00 | 3,178,600 |
| Oct 10, 2024 | 781.70 | 782.00 | 772.00 | 775.70 | 775.70 | 2,778,200 |
| Oct 9, 2024 | 788.00 | 789.20 | 770.50 | 771.80 | 771.80 | 2,393,700 |
| Oct 8, 2024 | 795.30 | 795.50 | 770.30 | 781.40 | 781.40 | 4,361,000 |
| Oct 7, 2024 | 800.00 | 816.40 | 791.40 | 810.30 | 810.30 | 4,566,100 |
| Oct 4, 2024 | 768.20 | 781.60 | 767.80 | 778.00 | 778.00 | 2,982,700 |
| Oct 3, 2024 | 776.30 | 777.60 | 751.00 | 762.90 | 762.90 | 3,603,200 |
| Oct 2, 2024 | 777.40 | 793.40 | 761.50 | 766.20 | 766.20 | 5,011,900 |
| Oct 1, 2024 | 797.90 | 812.80 | 788.70 | 797.10 | 797.10 | 2,878,800 |
| Sep 30, 2024 | 778.00 | 812.20 | 777.10 | 792.00 | 792.00 | 8,088,000 |
| Sep 27, 2024 | 13 Dividend | |||||
| Sep 27, 2024 | 781.60 | 781.70 | 757.80 | 774.20 | 774.20 | 5,855,000 |
| Sep 26, 2024 | 786.80 | 795.90 | 771.60 | 791.40 | 778.40 | 6,096,300 |
| Sep 25, 2024 | 792.30 | 793.40 | 778.00 | 779.60 | 766.79 | 4,528,000 |
| Sep 24, 2024 | 804.20 | 812.20 | 793.70 | 793.70 | 780.66 | 4,037,600 |
| Sep 20, 2024 | 829.00 | 829.80 | 799.10 | 801.30 | 788.14 | 7,336,300 |
| Sep 19, 2024 | 821.00 | 821.30 | 805.90 | 806.40 | 793.15 | 3,845,900 |
| Sep 18, 2024 | 776.90 | 784.90 | 767.00 | 783.20 | 770.33 | 2,881,700 |
| Sep 17, 2024 | 788.10 | 793.90 | 759.40 | 771.40 | 758.73 | 4,481,400 |
| Sep 13, 2024 | 796.20 | 802.00 | 784.50 | 785.60 | 772.70 | 4,519,000 |
| Sep 12, 2024 | 790.00 | 797.30 | 786.30 | 791.00 | 778.01 | 4,330,000 |
| Sep 11, 2024 | 780.30 | 789.40 | 770.60 | 780.30 | 767.48 | 4,145,600 |
| Sep 10, 2024 | 800.30 | 811.00 | 788.80 | 794.50 | 781.45 | 4,527,800 |
| Sep 9, 2024 | 787.20 | 802.60 | 775.90 | 794.70 | 781.65 | 3,611,400 |
| Sep 6, 2024 | 812.60 | 824.30 | 809.80 | 817.20 | 803.78 | 2,979,500 |
| Sep 5, 2024 | 786.20 | 823.30 | 765.00 | 808.70 | 795.42 | 3,679,200 |
| Sep 4, 2024 | 827.10 | 832.10 | 813.00 | 816.20 | 802.79 | 2,878,800 |
| Sep 3, 2024 | 850.40 | 858.00 | 846.00 | 857.10 | 843.02 | 2,444,500 |
| Sep 2, 2024 | 832.10 | 840.00 | 825.90 | 836.50 | 822.76 | 3,085,400 |
| Aug 30, 2024 | 821.10 | 826.20 | 811.20 | 821.00 | 807.51 | 8,069,500 |
| Aug 29, 2024 | 828.80 | 829.50 | 817.10 | 821.00 | 807.51 | 3,563,800 |
| Aug 28, 2024 | 820.00 | 831.10 | 815.80 | 829.20 | 815.58 | 1,992,300 |
| Aug 27, 2024 | 817.80 | 826.20 | 811.30 | 825.40 | 811.84 | 2,240,800 |
| Aug 26, 2024 | 836.50 | 842.20 | 814.00 | 817.70 | 804.27 | 2,853,800 |
| Aug 23, 2024 | 839.60 | 848.20 | 835.20 | 845.80 | 831.91 | 2,463,300 |
| Aug 22, 2024 | 841.00 | 841.10 | 821.20 | 831.40 | 817.74 | 2,749,700 |
| Aug 21, 2024 | 838.00 | 850.90 | 837.40 | 847.70 | 833.78 | 2,304,800 |
| Aug 20, 2024 | 864.80 | 864.80 | 843.00 | 851.90 | 837.91 | 2,375,100 |
| Aug 19, 2024 | 871.90 | 872.40 | 845.30 | 849.80 | 835.84 | 3,223,300 |
| Aug 16, 2024 | 862.30 | 877.90 | 860.10 | 873.50 | 859.15 | 2,978,800 |
| Aug 15, 2024 | 820.00 | 846.50 | 818.30 | 832.30 | 818.63 | 2,657,200 |
| Aug 14, 2024 | 812.00 | 838.00 | 804.10 | 814.20 | 800.83 | 5,199,500 |
| Aug 13, 2024 | 791.20 | 808.10 | 776.10 | 805.30 | 792.07 | 3,728,700 |
| Aug 9, 2024 | 765.40 | 783.00 | 750.40 | 763.50 | 750.96 | 6,491,800 |
| Aug 8, 2024 | 739.50 | 754.70 | 729.00 | 735.40 | 723.32 | 4,424,800 |
| Aug 7, 2024 | 685.60 | 773.80 | 682.00 | 754.50 | 742.11 | 7,981,100 |
| Aug 6, 2024 | 743.90 | 846.10 | 690.80 | 715.60 | 703.85 | 13,825,500 |
| Aug 5, 2024 | 719.90 | 757.00 | 704.90 | 704.90 | 693.32 | 7,963,900 |
| Aug 2, 2024 | 924.20 | 924.60 | 854.90 | 854.90 | 840.86 | 4,815,400 |
| Aug 1, 2024 | 974.30 | 988.00 | 959.90 | 969.20 | 953.28 | 5,939,900 |
| Jul 31, 2024 | 918.10 | 960.00 | 911.60 | 960.00 | 944.23 | 5,740,200 |
| Jul 30, 2024 | 913.70 | 917.00 | 905.20 | 911.40 | 896.43 | 3,367,100 |
| Jul 29, 2024 | 909.00 | 926.70 | 895.80 | 919.90 | 904.79 | 2,409,300 |
| Jul 26, 2024 | 900.20 | 909.90 | 891.00 | 899.30 | 884.53 | 2,496,900 |
| Jul 25, 2024 | 921.50 | 926.10 | 902.50 | 905.00 | 890.13 | 3,447,300 |
| Jul 24, 2024 | 951.00 | 958.90 | 931.30 | 932.20 | 916.89 | 2,780,000 |
| Jul 23, 2024 | 940.00 | 952.20 | 935.20 | 950.00 | 934.39 | 2,582,700 |
| Jul 22, 2024 | 940.00 | 940.30 | 927.30 | 934.30 | 918.95 | 2,243,600 |
| Jul 19, 2024 | 939.70 | 940.00 | 924.00 | 930.50 | 915.22 | 2,588,100 |
| Jul 18, 2024 | 919.30 | 950.00 | 917.10 | 937.50 | 922.10 | 3,522,700 |
| Jul 17, 2024 | 931.10 | 941.40 | 930.30 | 934.00 | 918.66 | 2,550,100 |
| Jul 16, 2024 | 926.30 | 935.20 | 918.50 | 929.70 | 914.43 | 3,300,600 |
| Jul 12, 2024 | 922.20 | 926.80 | 918.10 | 920.40 | 905.28 | 3,109,100 |
| Jul 11, 2024 | 955.00 | 955.80 | 933.00 | 937.20 | 921.81 | 3,087,800 |
| Jul 10, 2024 | 940.70 | 948.40 | 933.90 | 943.40 | 927.90 | 2,677,000 |
| Jul 9, 2024 | 930.30 | 942.10 | 928.00 | 937.50 | 922.10 | 3,959,500 |
| Jul 8, 2024 | 951.30 | 954.70 | 932.10 | 932.10 | 916.79 | 3,868,100 |
| Jul 5, 2024 | 961.60 | 966.00 | 949.10 | 950.30 | 934.69 | 2,124,300 |
| Jul 4, 2024 | 963.10 | 963.10 | 947.60 | 960.30 | 944.53 | 4,288,400 |
| Jul 3, 2024 | 970.00 | 971.40 | 948.40 | 957.10 | 941.38 | 3,365,100 |
| Jul 2, 2024 | 958.00 | 983.30 | 957.20 | 971.20 | 955.25 | 3,558,600 |
| Jul 1, 2024 | 960.00 | 964.70 | 947.20 | 962.20 | 946.39 | 3,607,300 |
| Jun 28, 2024 | 949.00 | 956.50 | 944.00 | 946.20 | 930.66 | 5,052,400 |
| Jun 27, 2024 | 943.10 | 948.80 | 905.00 | 936.80 | 921.41 | 5,834,900 |
| Jun 26, 2024 | 948.00 | 954.00 | 938.30 | 940.20 | 924.76 | 4,176,900 |
| Jun 25, 2024 | 930.00 | 947.80 | 926.00 | 936.60 | 921.21 | 4,615,400 |
| Jun 24, 2024 | 909.50 | 916.50 | 900.20 | 911.00 | 896.04 | 3,340,500 |
| Jun 21, 2024 | 919.10 | 919.60 | 900.70 | 902.70 | 887.87 | 4,721,500 |
| Jun 20, 2024 | 888.80 | 896.50 | 882.80 | 889.10 | 874.50 | 3,214,800 |
| Jun 19, 2024 | 894.90 | 900.00 | 886.80 | 889.40 | 874.79 | 2,185,400 |
| Jun 18, 2024 | 889.00 | 896.00 | 874.90 | 881.40 | 866.92 | 2,975,400 |
| Jun 17, 2024 | 886.00 | 894.70 | 870.70 | 881.20 | 866.72 | 3,399,800 |
| Jun 14, 2024 | 887.30 | 890.90 | 871.00 | 880.20 | 865.74 | 6,368,500 |
| Jun 13, 2024 | 895.20 | 895.80 | 862.50 | 887.80 | 873.22 | 6,234,300 |
| Jun 12, 2024 | 895.00 | 901.80 | 889.30 | 895.20 | 880.49 | 2,996,900 |
| Jun 11, 2024 | 920.00 | 927.70 | 905.40 | 907.70 | 892.79 | 3,763,500 |
| Jun 10, 2024 | 907.00 | 921.60 | 905.30 | 919.10 | 904.00 | 3,372,400 |
| Jun 7, 2024 | 900.00 | 912.40 | 896.90 | 897.80 | 883.05 | 2,636,600 |
| Jun 6, 2024 | 894.50 | 913.40 | 891.50 | 899.80 | 885.02 | 4,711,900 |
| Jun 5, 2024 | 906.40 | 919.00 | 888.30 | 906.60 | 891.71 | 6,723,800 |
| Jun 4, 2024 | 981.70 | 990.00 | 925.80 | 926.10 | 910.89 | 7,161,100 |
| Jun 3, 2024 | 959.50 | 986.90 | 956.00 | 982.20 | 966.07 | 6,004,200 |
| May 31, 2024 | 938.70 | 954.00 | 935.20 | 944.50 | 928.99 | 14,606,700 |
| May 30, 2024 | 925.00 | 934.80 | 912.50 | 927.60 | 912.36 | 5,202,400 |
| May 29, 2024 | 940.00 | 960.00 | 933.60 | 936.90 | 921.51 | 6,085,800 |
| May 28, 2024 | 945.00 | 949.80 | 928.40 | 931.00 | 915.71 | 4,554,400 |
| May 27, 2024 | 935.00 | 944.40 | 927.30 | 943.80 | 928.30 | 2,444,200 |
| May 24, 2024 | 925.00 | 939.90 | 920.00 | 933.30 | 917.97 | 3,079,100 |
| May 23, 2024 | 936.40 | 939.00 | 925.40 | 934.90 | 919.54 | 4,151,900 |
Related Tickers
601818.SS China Everbright Bank Company Limited
4.0000
-1.23%
8354.T Fukuoka Financial Group, Inc.
3,890.00
+0.18%
8331.T The Chiba Bank, Ltd.
1,298.50
+0.97%
7167.T Mebuki Financial Group,Inc.
716.80
+0.38%
601998.SS China CITIC Bank Corporation Limited
7.80
-1.14%
601166.SS Industrial Bank Co., Ltd.
22.81
-0.39%
000001.SZ Ping An Bank Co., Ltd.
11.46
-0.78%
600036.SS CMB
44.05
-1.03%
8411.T Mizuho Financial Group, Inc.
3,894.00
+0.67%
NU Nu Holdings Ltd.
11.99
-2.12%