Tokyo - Delayed Quote JPY
Nippon Seiki Co., Ltd. (7287.T)
1,360.00
-10.00
(-0.73%)
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 | 1,352.00 | 1,370.00 | 1,348.00 | 1,360.00 | 1,360.00 | 161,900 |
| May 22, 2025 | 1,346.00 | 1,373.00 | 1,341.00 | 1,370.00 | 1,370.00 | 172,800 |
| May 21, 2025 | 1,372.00 | 1,381.00 | 1,344.00 | 1,359.00 | 1,359.00 | 187,900 |
| May 20, 2025 | 1,373.00 | 1,373.00 | 1,350.00 | 1,366.00 | 1,366.00 | 277,700 |
| May 19, 2025 | 1,364.00 | 1,400.00 | 1,361.00 | 1,382.00 | 1,382.00 | 326,700 |
| May 16, 2025 | 1,352.00 | 1,411.00 | 1,340.00 | 1,379.00 | 1,379.00 | 963,500 |
| May 15, 2025 | 1,148.00 | 1,183.00 | 1,139.00 | 1,172.00 | 1,172.00 | 155,000 |
| May 14, 2025 | 1,158.00 | 1,166.00 | 1,143.00 | 1,166.00 | 1,166.00 | 89,600 |
| May 13, 2025 | 1,162.00 | 1,180.00 | 1,160.00 | 1,168.00 | 1,168.00 | 101,100 |
| May 12, 2025 | 1,150.00 | 1,153.00 | 1,139.00 | 1,148.00 | 1,148.00 | 51,400 |
| May 9, 2025 | 1,118.00 | 1,138.00 | 1,116.00 | 1,137.00 | 1,137.00 | 114,400 |
| May 8, 2025 | 1,110.00 | 1,116.00 | 1,085.00 | 1,104.00 | 1,104.00 | 97,300 |
| May 7, 2025 | 1,106.00 | 1,107.00 | 1,087.00 | 1,096.00 | 1,096.00 | 79,100 |
| May 2, 2025 | 1,090.00 | 1,107.00 | 1,087.00 | 1,107.00 | 1,107.00 | 85,100 |
| May 1, 2025 | 1,107.00 | 1,107.00 | 1,085.00 | 1,090.00 | 1,090.00 | 49,200 |
| Apr 30, 2025 | 1,111.00 | 1,117.00 | 1,085.00 | 1,093.00 | 1,093.00 | 62,600 |
| Apr 28, 2025 | 1,101.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | 81,400 |
| Apr 25, 2025 | 1,093.00 | 1,102.00 | 1,085.00 | 1,092.00 | 1,092.00 | 63,900 |
| Apr 24, 2025 | 1,070.00 | 1,095.00 | 1,070.00 | 1,081.00 | 1,081.00 | 40,200 |
| Apr 23, 2025 | 1,077.00 | 1,077.00 | 1,058.00 | 1,070.00 | 1,070.00 | 63,100 |
| Apr 22, 2025 | 1,023.00 | 1,053.00 | 1,023.00 | 1,053.00 | 1,053.00 | 106,500 |
| Apr 21, 2025 | 1,055.00 | 1,055.00 | 1,037.00 | 1,045.00 | 1,045.00 | 86,700 |
| Apr 18, 2025 | 1,045.00 | 1,072.00 | 1,037.00 | 1,064.00 | 1,064.00 | 92,500 |
| Apr 17, 2025 | 1,017.00 | 1,043.00 | 1,017.00 | 1,038.00 | 1,038.00 | 109,400 |
| Apr 16, 2025 | 1,035.00 | 1,040.00 | 1,021.00 | 1,032.00 | 1,032.00 | 102,900 |
| Apr 15, 2025 | 1,010.00 | 1,048.00 | 1,010.00 | 1,034.00 | 1,034.00 | 79,400 |
| Apr 14, 2025 | 990.00 | 1,005.00 | 982.00 | 995.00 | 995.00 | 130,500 |
| Apr 11, 2025 | 954.00 | 995.00 | 931.00 | 995.00 | 995.00 | 214,400 |
| Apr 10, 2025 | 1,029.00 | 1,029.00 | 1,002.00 | 1,023.00 | 1,023.00 | 188,200 |
| Apr 9, 2025 | 985.00 | 985.00 | 928.00 | 949.00 | 949.00 | 325,700 |
| Apr 8, 2025 | 1,011.00 | 1,046.00 | 1,007.00 | 1,016.00 | 1,016.00 | 145,300 |
| Apr 7, 2025 | 960.00 | 965.00 | 917.00 | 936.00 | 936.00 | 322,200 |
| Apr 4, 2025 | 1,100.00 | 1,110.00 | 1,026.00 | 1,049.00 | 1,049.00 | 316,300 |
| Apr 3, 2025 | 1,143.00 | 1,153.00 | 1,125.00 | 1,152.00 | 1,152.00 | 234,500 |
| Apr 2, 2025 | 1,152.00 | 1,192.00 | 1,152.00 | 1,179.00 | 1,179.00 | 173,400 |
| Apr 1, 2025 | 1,161.00 | 1,161.00 | 1,143.00 | 1,156.00 | 1,156.00 | 87,400 |
| Mar 31, 2025 | 1,181.00 | 1,181.00 | 1,155.00 | 1,160.00 | 1,160.00 | 100,100 |
| Mar 28, 2025 | 25 Dividend | |||||
| Mar 28, 2025 | 1,211.00 | 1,229.00 | 1,201.00 | 1,202.00 | 1,202.00 | 137,000 |
| Mar 27, 2025 | 1,248.00 | 1,254.00 | 1,235.00 | 1,254.00 | 1,229.00 | 98,000 |
| Mar 26, 2025 | 1,256.00 | 1,264.00 | 1,249.00 | 1,252.00 | 1,227.04 | 84,200 |
| Mar 25, 2025 | 1,250.00 | 1,267.00 | 1,245.00 | 1,262.00 | 1,236.84 | 84,500 |
| Mar 24, 2025 | 1,251.00 | 1,252.00 | 1,231.00 | 1,245.00 | 1,220.18 | 88,600 |
| Mar 21, 2025 | 1,233.00 | 1,252.00 | 1,222.00 | 1,244.00 | 1,219.20 | 165,900 |
| Mar 19, 2025 | 1,242.00 | 1,260.00 | 1,241.00 | 1,244.00 | 1,219.20 | 92,900 |
| Mar 18, 2025 | 1,238.00 | 1,250.00 | 1,238.00 | 1,242.00 | 1,217.24 | 69,200 |
| Mar 17, 2025 | 1,241.00 | 1,244.00 | 1,225.00 | 1,233.00 | 1,208.42 | 116,500 |
| Mar 14, 2025 | 1,253.00 | 1,259.00 | 1,241.00 | 1,241.00 | 1,216.26 | 138,300 |
| Mar 13, 2025 | 1,237.00 | 1,275.00 | 1,235.00 | 1,242.00 | 1,217.24 | 306,500 |
| Mar 12, 2025 | 1,224.00 | 1,224.00 | 1,206.00 | 1,216.00 | 1,191.76 | 146,500 |
| Mar 11, 2025 | 1,222.00 | 1,229.00 | 1,196.00 | 1,224.00 | 1,199.60 | 234,100 |
| Mar 10, 2025 | 1,238.00 | 1,241.00 | 1,217.00 | 1,222.00 | 1,197.64 | 203,400 |
| Mar 7, 2025 | 1,194.00 | 1,228.00 | 1,180.00 | 1,228.00 | 1,203.52 | 247,400 |
| Mar 6, 2025 | 1,160.00 | 1,199.00 | 1,158.00 | 1,188.00 | 1,164.32 | 253,800 |
| Mar 5, 2025 | 1,115.00 | 1,152.00 | 1,109.00 | 1,145.00 | 1,122.17 | 276,200 |
| Mar 4, 2025 | 1,120.00 | 1,129.00 | 1,114.00 | 1,124.00 | 1,101.59 | 146,900 |
| Mar 3, 2025 | 1,128.00 | 1,150.00 | 1,123.00 | 1,148.00 | 1,125.11 | 196,900 |
| Feb 28, 2025 | 1,076.00 | 1,124.00 | 1,076.00 | 1,112.00 | 1,089.83 | 1,370,500 |
| Feb 27, 2025 | 1,052.00 | 1,097.00 | 1,052.00 | 1,094.00 | 1,072.19 | 255,400 |
| Feb 26, 2025 | 1,050.00 | 1,054.00 | 1,040.00 | 1,050.00 | 1,029.07 | 224,400 |
| Feb 25, 2025 | 1,050.00 | 1,069.00 | 1,044.00 | 1,061.00 | 1,039.85 | 219,800 |
| Feb 21, 2025 | 1,061.00 | 1,066.00 | 1,053.00 | 1,060.00 | 1,038.87 | 134,900 |
| Feb 20, 2025 | 1,085.00 | 1,092.00 | 1,063.00 | 1,071.00 | 1,049.65 | 139,800 |
| Feb 19, 2025 | 1,105.00 | 1,120.00 | 1,086.00 | 1,087.00 | 1,065.33 | 211,700 |
| Feb 18, 2025 | 1,120.00 | 1,131.00 | 1,102.00 | 1,113.00 | 1,090.81 | 133,900 |
| Feb 17, 2025 | 1,128.00 | 1,128.00 | 1,116.00 | 1,127.00 | 1,104.53 | 111,400 |
| Feb 14, 2025 | 1,122.00 | 1,139.00 | 1,113.00 | 1,134.00 | 1,111.39 | 181,100 |
| Feb 13, 2025 | 1,135.00 | 1,145.00 | 1,125.00 | 1,131.00 | 1,108.45 | 191,400 |
| Feb 12, 2025 | 1,108.00 | 1,129.00 | 1,081.00 | 1,121.00 | 1,098.65 | 280,800 |
| Feb 10, 2025 | 1,091.00 | 1,109.00 | 1,082.00 | 1,105.00 | 1,082.97 | 105,700 |
| Feb 7, 2025 | 1,124.00 | 1,133.00 | 1,112.00 | 1,125.00 | 1,102.57 | 91,400 |
| Feb 6, 2025 | 1,107.00 | 1,120.00 | 1,106.00 | 1,115.00 | 1,092.77 | 73,800 |
| Feb 5, 2025 | 1,110.00 | 1,115.00 | 1,091.00 | 1,105.00 | 1,082.97 | 101,000 |
| Feb 4, 2025 | 1,114.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,087.87 | 102,400 |
| Feb 3, 2025 | 1,116.00 | 1,116.00 | 1,098.00 | 1,104.00 | 1,081.99 | 188,000 |
| Jan 31, 2025 | 1,123.00 | 1,128.00 | 1,113.00 | 1,120.00 | 1,097.67 | 56,100 |
| Jan 30, 2025 | 1,121.00 | 1,125.00 | 1,108.00 | 1,122.00 | 1,099.63 | 30,700 |
| Jan 29, 2025 | 1,107.00 | 1,124.00 | 1,107.00 | 1,121.00 | 1,098.65 | 94,400 |
| Jan 28, 2025 | 1,104.00 | 1,110.00 | 1,101.00 | 1,107.00 | 1,084.93 | 71,200 |
| Jan 27, 2025 | 1,105.00 | 1,121.00 | 1,104.00 | 1,106.00 | 1,083.95 | 110,300 |
| Jan 24, 2025 | 1,111.00 | 1,111.00 | 1,100.00 | 1,105.00 | 1,082.97 | 79,500 |
| Jan 23, 2025 | 1,113.00 | 1,114.00 | 1,106.00 | 1,106.00 | 1,083.95 | 53,200 |
| Jan 22, 2025 | 1,114.00 | 1,126.00 | 1,110.00 | 1,116.00 | 1,093.75 | 60,200 |
| Jan 21, 2025 | 1,112.00 | 1,126.00 | 1,105.00 | 1,114.00 | 1,091.79 | 59,300 |
| Jan 20, 2025 | 1,104.00 | 1,121.00 | 1,104.00 | 1,118.00 | 1,095.71 | 80,300 |
| Jan 17, 2025 | 1,110.00 | 1,110.00 | 1,088.00 | 1,096.00 | 1,074.15 | 48,500 |
| Jan 16, 2025 | 1,121.00 | 1,122.00 | 1,107.00 | 1,107.00 | 1,084.93 | 70,100 |
| Jan 15, 2025 | 1,120.00 | 1,129.00 | 1,110.00 | 1,110.00 | 1,087.87 | 73,500 |
| Jan 14, 2025 | 1,105.00 | 1,118.00 | 1,100.00 | 1,114.00 | 1,091.79 | 108,000 |
| Jan 10, 2025 | 1,110.00 | 1,130.00 | 1,109.00 | 1,122.00 | 1,099.63 | 108,700 |
| Jan 9, 2025 | 1,145.00 | 1,145.00 | 1,120.00 | 1,120.00 | 1,097.67 | 75,800 |
| Jan 8, 2025 | 1,158.00 | 1,176.00 | 1,148.00 | 1,150.00 | 1,127.07 | 123,800 |
| Jan 7, 2025 | 1,175.00 | 1,179.00 | 1,151.00 | 1,172.00 | 1,148.63 | 211,600 |
| Jan 6, 2025 | 1,172.00 | 1,187.00 | 1,157.00 | 1,176.00 | 1,152.56 | 127,900 |
| Dec 30, 2024 | 1,154.00 | 1,162.00 | 1,145.00 | 1,152.00 | 1,129.03 | 93,700 |
| Dec 27, 2024 | 1,161.00 | 1,163.00 | 1,138.00 | 1,150.00 | 1,127.07 | 144,900 |
| Dec 26, 2024 | 1,123.00 | 1,145.00 | 1,123.00 | 1,141.00 | 1,118.25 | 146,300 |
| Dec 25, 2024 | 1,118.00 | 1,127.00 | 1,110.00 | 1,127.00 | 1,104.53 | 94,600 |
| Dec 24, 2024 | 1,108.00 | 1,128.00 | 1,096.00 | 1,116.00 | 1,093.75 | 152,300 |
| Dec 23, 2024 | 1,093.00 | 1,102.00 | 1,079.00 | 1,096.00 | 1,074.15 | 94,800 |
| Dec 20, 2024 | 1,100.00 | 1,112.00 | 1,086.00 | 1,094.00 | 1,072.19 | 170,400 |
| Dec 19, 2024 | 1,081.00 | 1,109.00 | 1,080.00 | 1,102.00 | 1,080.03 | 166,300 |
| Dec 18, 2024 | 1,095.00 | 1,117.00 | 1,094.00 | 1,106.00 | 1,083.95 | 127,600 |
| Dec 17, 2024 | 1,105.00 | 1,105.00 | 1,076.00 | 1,079.00 | 1,057.49 | 90,600 |
| Dec 16, 2024 | 1,094.00 | 1,116.00 | 1,090.00 | 1,110.00 | 1,087.87 | 121,700 |
| Dec 13, 2024 | 1,082.00 | 1,107.00 | 1,081.00 | 1,094.00 | 1,072.19 | 107,400 |
| Dec 12, 2024 | 1,067.00 | 1,086.00 | 1,061.00 | 1,079.00 | 1,057.49 | 138,400 |
| Dec 11, 2024 | 1,047.00 | 1,059.00 | 1,044.00 | 1,055.00 | 1,033.97 | 51,400 |
| Dec 10, 2024 | 1,058.00 | 1,058.00 | 1,037.00 | 1,048.00 | 1,027.11 | 117,400 |
| Dec 9, 2024 | 1,034.00 | 1,038.00 | 1,026.00 | 1,037.00 | 1,016.33 | 130,900 |
| Dec 6, 2024 | 1,035.00 | 1,037.00 | 1,026.00 | 1,029.00 | 1,008.49 | 65,100 |
| Dec 5, 2024 | 1,041.00 | 1,041.00 | 1,023.00 | 1,025.00 | 1,004.57 | 83,000 |
| Dec 4, 2024 | 1,048.00 | 1,051.00 | 1,026.00 | 1,026.00 | 1,005.55 | 76,600 |
| Dec 3, 2024 | 1,057.00 | 1,063.00 | 1,038.00 | 1,048.00 | 1,027.11 | 70,400 |
| Dec 2, 2024 | 1,035.00 | 1,048.00 | 1,033.00 | 1,034.00 | 1,013.39 | 88,500 |
| Nov 29, 2024 | 1,037.00 | 1,044.00 | 1,030.00 | 1,037.00 | 1,016.33 | 83,000 |
| Nov 28, 2024 | 1,026.00 | 1,042.00 | 1,016.00 | 1,036.00 | 1,015.35 | 106,000 |
| Nov 27, 2024 | 1,049.00 | 1,050.00 | 1,016.00 | 1,029.00 | 1,008.49 | 143,200 |
| Nov 26, 2024 | 1,090.00 | 1,090.00 | 1,048.00 | 1,054.00 | 1,032.99 | 69,500 |
| Nov 25, 2024 | 1,070.00 | 1,082.00 | 1,070.00 | 1,074.00 | 1,052.59 | 114,900 |
| Nov 22, 2024 | 1,060.00 | 1,068.00 | 1,056.00 | 1,061.00 | 1,039.85 | 63,900 |
| Nov 21, 2024 | 1,060.00 | 1,072.00 | 1,048.00 | 1,057.00 | 1,035.93 | 83,300 |
| Nov 20, 2024 | 1,040.00 | 1,054.00 | 1,040.00 | 1,054.00 | 1,032.99 | 75,400 |
| Nov 19, 2024 | 1,041.00 | 1,059.00 | 1,033.00 | 1,036.00 | 1,015.35 | 75,200 |
| Nov 18, 2024 | 1,026.00 | 1,047.00 | 1,021.00 | 1,045.00 | 1,024.17 | 76,800 |
| Nov 15, 2024 | 1,025.00 | 1,039.00 | 1,019.00 | 1,028.00 | 1,007.51 | 104,600 |
| Nov 14, 2024 | 1,047.00 | 1,061.00 | 1,031.00 | 1,031.00 | 1,010.45 | 172,700 |
| Nov 13, 2024 | 1,060.00 | 1,075.00 | 1,044.00 | 1,044.00 | 1,023.19 | 195,400 |
| Nov 12, 2024 | 1,084.00 | 1,098.00 | 1,050.00 | 1,050.00 | 1,029.07 | 333,000 |
| Nov 11, 2024 | 1,147.00 | 1,156.00 | 1,113.00 | 1,114.00 | 1,091.79 | 170,100 |
| Nov 8, 2024 | 1,214.00 | 1,217.00 | 1,168.00 | 1,170.00 | 1,146.67 | 103,900 |
| Nov 7, 2024 | 1,198.00 | 1,222.00 | 1,194.00 | 1,214.00 | 1,189.80 | 166,200 |
| Nov 6, 2024 | 1,173.00 | 1,194.00 | 1,162.00 | 1,185.00 | 1,161.38 | 115,700 |
| Nov 5, 2024 | 1,165.00 | 1,198.00 | 1,165.00 | 1,174.00 | 1,150.59 | 76,900 |
| Nov 1, 2024 | 1,192.00 | 1,192.00 | 1,171.00 | 1,172.00 | 1,148.63 | 65,900 |
| Oct 31, 2024 | 1,193.00 | 1,210.00 | 1,191.00 | 1,206.00 | 1,181.96 | 72,600 |
| Oct 30, 2024 | 1,196.00 | 1,212.00 | 1,194.00 | 1,200.00 | 1,176.08 | 48,000 |
| Oct 29, 2024 | 1,182.00 | 1,201.00 | 1,182.00 | 1,195.00 | 1,171.18 | 65,600 |
| Oct 28, 2024 | 1,171.00 | 1,191.00 | 1,162.00 | 1,185.00 | 1,161.38 | 61,600 |
| Oct 25, 2024 | 1,171.00 | 1,184.00 | 1,159.00 | 1,167.00 | 1,143.73 | 47,400 |
| Oct 24, 2024 | 1,178.00 | 1,178.00 | 1,160.00 | 1,176.00 | 1,152.56 | 50,300 |
| Oct 23, 2024 | 1,184.00 | 1,203.00 | 1,180.00 | 1,180.00 | 1,156.48 | 34,900 |
| Oct 22, 2024 | 1,197.00 | 1,199.00 | 1,179.00 | 1,187.00 | 1,163.34 | 45,900 |
| Oct 21, 2024 | 1,202.00 | 1,203.00 | 1,188.00 | 1,199.00 | 1,175.10 | 57,500 |
| Oct 18, 2024 | 1,207.00 | 1,214.00 | 1,200.00 | 1,204.00 | 1,180.00 | 46,600 |
| Oct 17, 2024 | 1,211.00 | 1,233.00 | 1,201.00 | 1,202.00 | 1,178.04 | 54,100 |
| Oct 16, 2024 | 1,212.00 | 1,225.00 | 1,198.00 | 1,213.00 | 1,188.82 | 72,400 |
| Oct 15, 2024 | 1,226.00 | 1,242.00 | 1,215.00 | 1,235.00 | 1,210.38 | 86,600 |
| Oct 11, 2024 | 1,204.00 | 1,231.00 | 1,197.00 | 1,215.00 | 1,190.78 | 114,500 |
| Oct 10, 2024 | 1,208.00 | 1,219.00 | 1,201.00 | 1,201.00 | 1,177.06 | 83,800 |
| Oct 9, 2024 | 1,221.00 | 1,228.00 | 1,201.00 | 1,206.00 | 1,181.96 | 58,800 |
| Oct 8, 2024 | 1,209.00 | 1,224.00 | 1,205.00 | 1,208.00 | 1,183.92 | 58,500 |
| Oct 7, 2024 | 1,231.00 | 1,231.00 | 1,213.00 | 1,223.00 | 1,198.62 | 112,200 |
| Oct 4, 2024 | 1,219.00 | 1,219.00 | 1,203.00 | 1,210.00 | 1,185.88 | 112,900 |
| Oct 3, 2024 | 1,201.00 | 1,230.00 | 1,194.00 | 1,211.00 | 1,186.86 | 161,100 |
| Oct 2, 2024 | 1,164.00 | 1,187.00 | 1,163.00 | 1,171.00 | 1,147.65 | 103,100 |
| Oct 1, 2024 | 1,180.00 | 1,200.00 | 1,173.00 | 1,177.00 | 1,153.54 | 74,700 |
| Sep 30, 2024 | 1,154.00 | 1,176.00 | 1,146.00 | 1,162.00 | 1,138.83 | 135,000 |
| Sep 27, 2024 | 25 Dividend | |||||
| Sep 27, 2024 | 1,209.00 | 1,218.00 | 1,193.00 | 1,207.00 | 1,182.94 | 159,900 |
| Sep 26, 2024 | 1,220.00 | 1,225.00 | 1,195.00 | 1,220.00 | 1,171.18 | 117,200 |
| Sep 25, 2024 | 1,220.00 | 1,225.00 | 1,206.00 | 1,224.00 | 1,175.02 | 81,600 |
| Sep 24, 2024 | 1,241.00 | 1,243.00 | 1,222.00 | 1,223.00 | 1,174.06 | 84,500 |
| Sep 20, 2024 | 1,237.00 | 1,246.00 | 1,227.00 | 1,233.00 | 1,183.66 | 190,000 |
| Sep 19, 2024 | 1,194.00 | 1,224.00 | 1,181.00 | 1,213.00 | 1,164.46 | 151,100 |
| Sep 18, 2024 | 1,178.00 | 1,187.00 | 1,170.00 | 1,171.00 | 1,124.14 | 88,300 |
| Sep 17, 2024 | 1,159.00 | 1,174.00 | 1,143.00 | 1,155.00 | 1,108.78 | 73,800 |
| Sep 13, 2024 | 1,151.00 | 1,171.00 | 1,151.00 | 1,156.00 | 1,109.74 | 78,300 |
| Sep 12, 2024 | 1,166.00 | 1,174.00 | 1,150.00 | 1,156.00 | 1,109.74 | 90,500 |
| Sep 11, 2024 | 1,158.00 | 1,170.00 | 1,124.00 | 1,136.00 | 1,090.54 | 78,300 |
| Sep 10, 2024 | 1,147.00 | 1,174.00 | 1,142.00 | 1,162.00 | 1,115.50 | 90,900 |
| Sep 9, 2024 | 1,106.00 | 1,133.00 | 1,098.00 | 1,133.00 | 1,087.66 | 223,000 |
| Sep 6, 2024 | 1,151.00 | 1,159.00 | 1,130.00 | 1,132.00 | 1,086.70 | 133,400 |
| Sep 5, 2024 | 1,149.00 | 1,162.00 | 1,123.00 | 1,149.00 | 1,103.02 | 171,500 |
| Sep 4, 2024 | 1,216.00 | 1,221.00 | 1,142.00 | 1,145.00 | 1,099.18 | 233,200 |
| Sep 3, 2024 | 1,250.00 | 1,259.00 | 1,241.00 | 1,253.00 | 1,202.86 | 46,900 |
| Sep 2, 2024 | 1,251.00 | 1,260.00 | 1,233.00 | 1,235.00 | 1,185.58 | 63,300 |
| Aug 30, 2024 | 1,239.00 | 1,262.00 | 1,231.00 | 1,251.00 | 1,200.94 | 149,600 |
| Aug 29, 2024 | 1,217.00 | 1,237.00 | 1,215.00 | 1,223.00 | 1,174.06 | 41,800 |
| Aug 28, 2024 | 1,214.00 | 1,225.00 | 1,202.00 | 1,219.00 | 1,170.22 | 95,100 |
| Aug 27, 2024 | 1,218.00 | 1,229.00 | 1,206.00 | 1,219.00 | 1,170.22 | 60,000 |
| Aug 26, 2024 | 1,237.00 | 1,237.00 | 1,212.00 | 1,218.00 | 1,169.26 | 62,000 |
| Aug 23, 2024 | 1,216.00 | 1,237.00 | 1,216.00 | 1,228.00 | 1,178.86 | 52,300 |
| Aug 22, 2024 | 1,221.00 | 1,232.00 | 1,218.00 | 1,223.00 | 1,174.06 | 38,500 |
| Aug 21, 2024 | 1,221.00 | 1,228.00 | 1,211.00 | 1,221.00 | 1,172.14 | 58,100 |
| Aug 20, 2024 | 1,223.00 | 1,234.00 | 1,214.00 | 1,222.00 | 1,173.10 | 69,800 |
| Aug 19, 2024 | 1,210.00 | 1,243.00 | 1,202.00 | 1,226.00 | 1,176.94 | 130,300 |
| Aug 16, 2024 | 1,219.00 | 1,230.00 | 1,203.00 | 1,208.00 | 1,159.66 | 91,600 |
| Aug 15, 2024 | 1,187.00 | 1,213.00 | 1,180.00 | 1,204.00 | 1,155.82 | 76,800 |
| Aug 14, 2024 | 1,180.00 | 1,192.00 | 1,171.00 | 1,191.00 | 1,143.34 | 113,700 |
| Aug 13, 2024 | 1,142.00 | 1,179.00 | 1,142.00 | 1,178.00 | 1,130.86 | 153,500 |
| Aug 9, 2024 | 1,140.00 | 1,163.00 | 1,092.00 | 1,122.00 | 1,077.10 | 307,000 |
| Aug 8, 2024 | 1,158.00 | 1,184.00 | 1,137.00 | 1,137.00 | 1,091.50 | 273,300 |
| Aug 7, 2024 | 1,165.00 | 1,209.00 | 1,143.00 | 1,183.00 | 1,135.66 | 266,300 |
| Aug 6, 2024 | 1,108.00 | 1,180.00 | 1,075.00 | 1,152.00 | 1,105.90 | 334,400 |
| Aug 5, 2024 | 1,167.00 | 1,170.00 | 1,002.00 | 1,018.00 | 977.26 | 451,500 |
| Aug 2, 2024 | 1,268.00 | 1,281.00 | 1,240.00 | 1,257.00 | 1,206.70 | 240,200 |
| Aug 1, 2024 | 1,367.00 | 1,368.00 | 1,308.00 | 1,323.00 | 1,270.05 | 119,500 |
| Jul 31, 2024 | 1,350.00 | 1,393.00 | 1,341.00 | 1,382.00 | 1,326.69 | 81,500 |
| Jul 30, 2024 | 1,373.00 | 1,377.00 | 1,348.00 | 1,362.00 | 1,307.49 | 77,300 |
| Jul 29, 2024 | 1,370.00 | 1,387.00 | 1,360.00 | 1,373.00 | 1,318.05 | 108,600 |
| Jul 26, 2024 | 1,360.00 | 1,367.00 | 1,343.00 | 1,343.00 | 1,289.25 | 166,100 |
| Jul 25, 2024 | 1,380.00 | 1,388.00 | 1,363.00 | 1,377.00 | 1,321.89 | 166,100 |
| Jul 24, 2024 | 1,440.00 | 1,440.00 | 1,406.00 | 1,409.00 | 1,352.61 | 104,200 |
| Jul 23, 2024 | 1,423.00 | 1,450.00 | 1,420.00 | 1,444.00 | 1,386.21 | 102,500 |
| Jul 22, 2024 | 1,476.00 | 1,476.00 | 1,420.00 | 1,423.00 | 1,366.05 | 148,200 |
| Jul 19, 2024 | 1,481.00 | 1,485.00 | 1,469.00 | 1,484.00 | 1,424.61 | 70,300 |
| Jul 18, 2024 | 1,494.00 | 1,501.00 | 1,480.00 | 1,481.00 | 1,421.73 | 105,600 |
| Jul 17, 2024 | 1,543.00 | 1,553.00 | 1,503.00 | 1,505.00 | 1,444.77 | 139,500 |
| Jul 16, 2024 | 1,472.00 | 1,542.00 | 1,472.00 | 1,539.00 | 1,477.41 | 274,000 |
| Jul 12, 2024 | 1,466.00 | 1,476.00 | 1,457.00 | 1,458.00 | 1,399.65 | 114,900 |
| Jul 11, 2024 | 1,472.00 | 1,478.00 | 1,462.00 | 1,474.00 | 1,415.01 | 85,900 |
| Jul 10, 2024 | 1,461.00 | 1,476.00 | 1,452.00 | 1,470.00 | 1,411.17 | 60,900 |
| Jul 9, 2024 | 1,472.00 | 1,489.00 | 1,452.00 | 1,461.00 | 1,402.53 | 77,700 |
| Jul 8, 2024 | 1,497.00 | 1,497.00 | 1,471.00 | 1,474.00 | 1,415.01 | 55,300 |
| Jul 5, 2024 | 1,497.00 | 1,505.00 | 1,484.00 | 1,493.00 | 1,433.25 | 113,100 |
| Jul 4, 2024 | 1,473.00 | 1,503.00 | 1,462.00 | 1,499.00 | 1,439.01 | 99,000 |
| Jul 3, 2024 | 1,486.00 | 1,507.00 | 1,458.00 | 1,460.00 | 1,401.57 | 142,200 |
| Jul 2, 2024 | 1,495.00 | 1,504.00 | 1,481.00 | 1,486.00 | 1,426.53 | 190,000 |
| Jul 1, 2024 | 1,477.00 | 1,502.00 | 1,470.00 | 1,483.00 | 1,423.65 | 114,800 |
| Jun 28, 2024 | 1,482.00 | 1,485.00 | 1,461.00 | 1,474.00 | 1,415.01 | 96,300 |
| Jun 27, 2024 | 1,471.00 | 1,483.00 | 1,465.00 | 1,481.00 | 1,421.73 | 74,700 |
| Jun 26, 2024 | 1,480.00 | 1,495.00 | 1,460.00 | 1,468.00 | 1,409.25 | 137,200 |
| Jun 25, 2024 | 1,459.00 | 1,484.00 | 1,459.00 | 1,473.00 | 1,414.05 | 142,100 |
| Jun 24, 2024 | 1,442.00 | 1,457.00 | 1,432.00 | 1,450.00 | 1,391.97 | 129,900 |
| Jun 21, 2024 | 1,472.00 | 1,485.00 | 1,430.00 | 1,436.00 | 1,378.53 | 288,100 |
| Jun 20, 2024 | 1,420.00 | 1,473.00 | 1,398.00 | 1,465.00 | 1,406.37 | 387,400 |
| Jun 19, 2024 | 1,380.00 | 1,387.00 | 1,367.00 | 1,376.00 | 1,320.93 | 93,100 |
| Jun 18, 2024 | 1,340.00 | 1,376.00 | 1,340.00 | 1,376.00 | 1,320.93 | 120,700 |
| Jun 17, 2024 | 1,352.00 | 1,352.00 | 1,322.00 | 1,344.00 | 1,290.21 | 144,800 |
| Jun 14, 2024 | 1,329.00 | 1,361.00 | 1,325.00 | 1,361.00 | 1,306.53 | 135,200 |
| Jun 13, 2024 | 1,391.00 | 1,399.00 | 1,334.00 | 1,337.00 | 1,283.49 | 199,100 |
| Jun 12, 2024 | 1,392.00 | 1,417.00 | 1,391.00 | 1,401.00 | 1,344.93 | 125,700 |
| Jun 11, 2024 | 1,393.00 | 1,412.00 | 1,391.00 | 1,411.00 | 1,354.53 | 106,000 |
| Jun 10, 2024 | 1,371.00 | 1,399.00 | 1,369.00 | 1,399.00 | 1,343.01 | 104,100 |
| Jun 7, 2024 | 1,370.00 | 1,372.00 | 1,355.00 | 1,371.00 | 1,316.13 | 128,500 |
| Jun 6, 2024 | 1,390.00 | 1,390.00 | 1,364.00 | 1,380.00 | 1,324.77 | 109,200 |
| Jun 5, 2024 | 1,387.00 | 1,404.00 | 1,382.00 | 1,388.00 | 1,332.45 | 132,900 |
| Jun 4, 2024 | 1,405.00 | 1,414.00 | 1,395.00 | 1,409.00 | 1,352.61 | 83,500 |
| Jun 3, 2024 | 1,399.00 | 1,419.00 | 1,399.00 | 1,404.00 | 1,347.81 | 100,900 |
| May 31, 2024 | 1,372.00 | 1,396.00 | 1,367.00 | 1,393.00 | 1,337.25 | 197,500 |
| May 30, 2024 | 1,340.00 | 1,371.00 | 1,321.00 | 1,366.00 | 1,311.33 | 103,700 |
| May 29, 2024 | 1,388.00 | 1,394.00 | 1,359.00 | 1,363.00 | 1,308.45 | 120,600 |
| May 28, 2024 | 1,394.00 | 1,414.00 | 1,388.00 | 1,388.00 | 1,332.45 | 111,400 |
| May 27, 2024 | 1,402.00 | 1,411.00 | 1,382.00 | 1,405.00 | 1,348.77 | 93,500 |
| May 24, 2024 | 1,417.00 | 1,427.00 | 1,389.00 | 1,401.00 | 1,344.93 | 170,300 |
| May 23, 2024 | 1,411.00 | 1,434.00 | 1,400.00 | 1,417.00 | 1,360.29 | 232,400 |
Related Tickers
7297.T Car Mate Mfg. Co., Ltd.
859.00
+1.18%
006660.KS Samsung Climate Control Co., Ltd.
14,460.00
-1.43%
600386.SS BEI BA MEDIA
4.1900
-2.78%
6937.T The Furukawa Battery Co., Ltd.
1,379.00
+0.07%
603350.SS Ananda Drive Techniques(Shanghai)Co., Ltd.
39.90
-2.68%
603409.SS HEFEI CONVER HOLDING CO LTD
36.07
-1.50%
300745.SZ Shinry Technologies Co., Ltd.
19.00
+2.70%
603210.SS ZHEJIANG TION VANLY TECH CO LTD
21.05
-1.17%
002434.SZ Zhejiang Wanliyang Co., Ltd.
7.86
+2.75%
6473.T JTEKT Corporation
1,126.50
+0.09%