Tokyo - Delayed Quote JPY
Nakabayashi Co., Ltd. (7987.T)
510.00
+1.00
+(0.20%)
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 |
|---|---|---|---|---|---|---|
| May 28, 2025 | 512.00 | 512.00 | 508.00 | 510.00 | 510.00 | 34,400 |
| May 27, 2025 | 505.00 | 511.00 | 505.00 | 509.00 | 509.00 | 24,000 |
| May 26, 2025 | 506.00 | 507.00 | 505.00 | 505.00 | 505.00 | 20,100 |
| May 23, 2025 | 508.00 | 510.00 | 504.00 | 504.00 | 504.00 | 60,100 |
| May 22, 2025 | 510.00 | 514.00 | 508.00 | 509.00 | 509.00 | 28,000 |
| May 21, 2025 | 512.00 | 515.00 | 511.00 | 513.00 | 513.00 | 22,600 |
| May 20, 2025 | 515.00 | 519.00 | 511.00 | 512.00 | 512.00 | 25,800 |
| May 19, 2025 | 511.00 | 517.00 | 511.00 | 516.00 | 516.00 | 31,900 |
| May 16, 2025 | 514.00 | 517.00 | 510.00 | 513.00 | 513.00 | 38,900 |
| May 15, 2025 | 518.00 | 519.00 | 514.00 | 514.00 | 514.00 | 21,500 |
| May 14, 2025 | 526.00 | 529.00 | 518.00 | 518.00 | 518.00 | 42,400 |
| May 13, 2025 | 538.00 | 540.00 | 528.00 | 530.00 | 530.00 | 38,400 |
| May 12, 2025 | 535.00 | 542.00 | 535.00 | 538.00 | 538.00 | 91,600 |
| May 9, 2025 | 532.00 | 535.00 | 528.00 | 532.00 | 532.00 | 46,700 |
| May 8, 2025 | 524.00 | 531.00 | 522.00 | 531.00 | 531.00 | 35,700 |
| May 7, 2025 | 522.00 | 527.00 | 520.00 | 522.00 | 522.00 | 47,500 |
| May 2, 2025 | 525.00 | 525.00 | 521.00 | 524.00 | 524.00 | 40,300 |
| May 1, 2025 | 525.00 | 529.00 | 523.00 | 525.00 | 525.00 | 54,900 |
| Apr 30, 2025 | 511.00 | 518.00 | 509.00 | 518.00 | 518.00 | 61,500 |
| Apr 28, 2025 | 507.00 | 510.00 | 502.00 | 509.00 | 509.00 | 89,000 |
| Apr 25, 2025 | 504.00 | 506.00 | 501.00 | 503.00 | 503.00 | 30,300 |
| Apr 24, 2025 | 507.00 | 507.00 | 503.00 | 503.00 | 503.00 | 29,400 |
| Apr 23, 2025 | 506.00 | 508.00 | 504.00 | 508.00 | 508.00 | 40,000 |
| Apr 22, 2025 | 501.00 | 506.00 | 501.00 | 506.00 | 506.00 | 32,700 |
| Apr 21, 2025 | 503.00 | 504.00 | 501.00 | 504.00 | 504.00 | 31,000 |
| Apr 18, 2025 | 499.00 | 502.00 | 495.00 | 502.00 | 502.00 | 47,400 |
| Apr 17, 2025 | 496.00 | 497.00 | 494.00 | 495.00 | 495.00 | 21,000 |
| Apr 16, 2025 | 499.00 | 499.00 | 494.00 | 494.00 | 494.00 | 26,100 |
| Apr 15, 2025 | 497.00 | 499.00 | 494.00 | 494.00 | 494.00 | 28,700 |
| Apr 14, 2025 | 497.00 | 498.00 | 491.00 | 495.00 | 495.00 | 44,400 |
| Apr 11, 2025 | 478.00 | 492.00 | 475.00 | 489.00 | 489.00 | 41,100 |
| Apr 10, 2025 | 490.00 | 493.00 | 485.00 | 491.00 | 491.00 | 71,900 |
| Apr 9, 2025 | 479.00 | 479.00 | 466.00 | 475.00 | 475.00 | 80,100 |
| Apr 8, 2025 | 478.00 | 485.00 | 474.00 | 480.00 | 480.00 | 82,000 |
| Apr 7, 2025 | 470.00 | 470.00 | 450.00 | 452.00 | 452.00 | 181,400 |
| Apr 4, 2025 | 498.00 | 498.00 | 476.00 | 485.00 | 485.00 | 140,800 |
| Apr 3, 2025 | 503.00 | 503.00 | 498.00 | 500.00 | 500.00 | 101,600 |
| Apr 2, 2025 | 509.00 | 509.00 | 504.00 | 505.00 | 505.00 | 41,400 |
| Apr 1, 2025 | 511.00 | 514.00 | 509.00 | 509.00 | 509.00 | 41,800 |
| Mar 31, 2025 | 517.00 | 517.00 | 509.00 | 511.00 | 511.00 | 87,800 |
| Mar 28, 2025 | 12 Dividend | |||||
| Mar 28, 2025 | 525.00 | 527.00 | 519.00 | 521.00 | 521.00 | 108,600 |
| Mar 27, 2025 | 537.00 | 541.00 | 536.00 | 538.00 | 526.00 | 157,500 |
| Mar 26, 2025 | 541.00 | 541.00 | 535.00 | 540.00 | 527.96 | 72,600 |
| Mar 25, 2025 | 541.00 | 541.00 | 535.00 | 536.00 | 524.04 | 61,500 |
| Mar 24, 2025 | 544.00 | 545.00 | 537.00 | 538.00 | 526.00 | 81,600 |
| Mar 21, 2025 | 542.00 | 547.00 | 541.00 | 547.00 | 534.80 | 49,500 |
| Mar 19, 2025 | 541.00 | 544.00 | 540.00 | 544.00 | 531.87 | 39,300 |
| Mar 18, 2025 | 541.00 | 541.00 | 538.00 | 541.00 | 528.93 | 49,100 |
| Mar 17, 2025 | 540.00 | 542.00 | 539.00 | 541.00 | 528.93 | 28,400 |
| Mar 14, 2025 | 538.00 | 540.00 | 538.00 | 540.00 | 527.96 | 31,100 |
| Mar 13, 2025 | 540.00 | 541.00 | 537.00 | 540.00 | 527.96 | 22,700 |
| Mar 12, 2025 | 538.00 | 541.00 | 536.00 | 540.00 | 527.96 | 48,400 |
| Mar 11, 2025 | 542.00 | 544.00 | 533.00 | 537.00 | 525.02 | 57,200 |
| Mar 10, 2025 | 545.00 | 545.00 | 542.00 | 543.00 | 530.89 | 19,100 |
| Mar 7, 2025 | 548.00 | 548.00 | 540.00 | 542.00 | 529.91 | 33,300 |
| Mar 6, 2025 | 548.00 | 550.00 | 540.00 | 550.00 | 537.73 | 37,600 |
| Mar 5, 2025 | 537.00 | 545.00 | 536.00 | 544.00 | 531.87 | 42,000 |
| Mar 4, 2025 | 537.00 | 538.00 | 532.00 | 535.00 | 523.07 | 21,300 |
| Mar 3, 2025 | 531.00 | 539.00 | 531.00 | 539.00 | 526.98 | 25,600 |
| Feb 28, 2025 | 532.00 | 534.00 | 529.00 | 529.00 | 517.20 | 44,800 |
| Feb 27, 2025 | 527.00 | 533.00 | 526.00 | 532.00 | 520.13 | 22,800 |
| Feb 26, 2025 | 528.00 | 528.00 | 522.00 | 526.00 | 514.27 | 30,800 |
| Feb 25, 2025 | 530.00 | 531.00 | 525.00 | 531.00 | 519.16 | 18,000 |
| Feb 21, 2025 | 527.00 | 530.00 | 527.00 | 530.00 | 518.18 | 21,600 |
| Feb 20, 2025 | 529.00 | 532.00 | 527.00 | 528.00 | 516.22 | 25,400 |
| Feb 19, 2025 | 531.00 | 531.00 | 529.00 | 531.00 | 519.16 | 9,600 |
| Feb 18, 2025 | 532.00 | 532.00 | 528.00 | 532.00 | 520.13 | 15,700 |
| Feb 17, 2025 | 533.00 | 533.00 | 529.00 | 533.00 | 521.11 | 23,700 |
| Feb 14, 2025 | 535.00 | 535.00 | 528.00 | 531.00 | 519.16 | 15,500 |
| Feb 13, 2025 | 529.00 | 532.00 | 528.00 | 532.00 | 520.13 | 20,600 |
| Feb 12, 2025 | 527.00 | 532.00 | 522.00 | 529.00 | 517.20 | 41,100 |
| Feb 10, 2025 | 534.00 | 534.00 | 525.00 | 525.00 | 513.29 | 40,500 |
| Feb 7, 2025 | 533.00 | 538.00 | 528.00 | 538.00 | 526.00 | 33,900 |
| Feb 6, 2025 | 530.00 | 531.00 | 527.00 | 528.00 | 516.22 | 28,500 |
| Feb 5, 2025 | 523.00 | 529.00 | 523.00 | 527.00 | 515.25 | 13,300 |
| Feb 4, 2025 | 527.00 | 531.00 | 523.00 | 523.00 | 511.33 | 13,600 |
| Feb 3, 2025 | 530.00 | 530.00 | 521.00 | 521.00 | 509.38 | 37,100 |
| Jan 31, 2025 | 536.00 | 536.00 | 529.00 | 530.00 | 518.18 | 33,200 |
| Jan 30, 2025 | 528.00 | 532.00 | 526.00 | 532.00 | 520.13 | 40,900 |
| Jan 29, 2025 | 523.00 | 526.00 | 523.00 | 524.00 | 512.31 | 10,800 |
| Jan 28, 2025 | 520.00 | 528.00 | 518.00 | 523.00 | 511.33 | 50,500 |
| Jan 27, 2025 | 520.00 | 521.00 | 517.00 | 519.00 | 507.42 | 24,000 |
| Jan 24, 2025 | 517.00 | 519.00 | 516.00 | 517.00 | 505.47 | 22,200 |
| Jan 23, 2025 | 516.00 | 517.00 | 512.00 | 517.00 | 505.47 | 81,400 |
| Jan 22, 2025 | 507.00 | 509.00 | 507.00 | 509.00 | 497.65 | 14,800 |
| Jan 21, 2025 | 506.00 | 508.00 | 505.00 | 508.00 | 496.67 | 16,500 |
| Jan 20, 2025 | 503.00 | 506.00 | 503.00 | 505.00 | 493.74 | 24,500 |
| Jan 17, 2025 | 504.00 | 506.00 | 502.00 | 505.00 | 493.74 | 23,000 |
| Jan 16, 2025 | 505.00 | 508.00 | 504.00 | 504.00 | 492.76 | 30,700 |
| Jan 15, 2025 | 507.00 | 508.00 | 505.00 | 505.00 | 493.74 | 29,600 |
| Jan 14, 2025 | 512.00 | 512.00 | 506.00 | 507.00 | 495.69 | 27,700 |
| Jan 10, 2025 | 510.00 | 512.00 | 509.00 | 510.00 | 498.62 | 18,800 |
| Jan 9, 2025 | 512.00 | 512.00 | 510.00 | 510.00 | 498.62 | 27,100 |
| Jan 8, 2025 | 515.00 | 517.00 | 512.00 | 513.00 | 501.56 | 27,100 |
| Jan 7, 2025 | 517.00 | 518.00 | 514.00 | 516.00 | 504.49 | 34,200 |
| Jan 6, 2025 | 521.00 | 521.00 | 514.00 | 516.00 | 504.49 | 31,700 |
| Dec 30, 2024 | 518.00 | 521.00 | 516.00 | 520.00 | 508.40 | 76,900 |
| Dec 27, 2024 | 517.00 | 521.00 | 514.00 | 521.00 | 509.38 | 96,800 |
| Dec 26, 2024 | 510.00 | 513.00 | 507.00 | 513.00 | 501.56 | 47,100 |
| Dec 25, 2024 | 508.00 | 510.00 | 504.00 | 510.00 | 498.62 | 49,500 |
| Dec 24, 2024 | 510.00 | 510.00 | 508.00 | 509.00 | 497.65 | 25,700 |
| Dec 23, 2024 | 508.00 | 510.00 | 506.00 | 508.00 | 496.67 | 26,700 |
| Dec 20, 2024 | 508.00 | 509.00 | 505.00 | 505.00 | 493.74 | 34,300 |
| Dec 19, 2024 | 506.00 | 507.00 | 505.00 | 506.00 | 494.71 | 19,000 |
| Dec 18, 2024 | 508.00 | 508.00 | 505.00 | 507.00 | 495.69 | 21,800 |
| Dec 17, 2024 | 509.00 | 509.00 | 506.00 | 508.00 | 496.67 | 12,500 |
| Dec 16, 2024 | 506.00 | 508.00 | 506.00 | 506.00 | 494.71 | 9,200 |
| Dec 13, 2024 | 506.00 | 508.00 | 505.00 | 505.00 | 493.74 | 28,500 |
| Dec 12, 2024 | 508.00 | 510.00 | 507.00 | 508.00 | 496.67 | 22,100 |
| Dec 11, 2024 | 509.00 | 510.00 | 507.00 | 508.00 | 496.67 | 21,500 |
| Dec 10, 2024 | 510.00 | 510.00 | 507.00 | 507.00 | 495.69 | 18,700 |
| Dec 9, 2024 | 506.00 | 517.00 | 506.00 | 508.00 | 496.67 | 56,200 |
| Dec 6, 2024 | 505.00 | 507.00 | 504.00 | 507.00 | 495.69 | 12,900 |
| Dec 5, 2024 | 504.00 | 506.00 | 504.00 | 505.00 | 493.74 | 37,200 |
| Dec 4, 2024 | 507.00 | 508.00 | 504.00 | 504.00 | 492.76 | 37,300 |
| Dec 3, 2024 | 509.00 | 513.00 | 507.00 | 508.00 | 496.67 | 25,700 |
| Dec 2, 2024 | 509.00 | 510.00 | 506.00 | 510.00 | 498.62 | 24,600 |
| Nov 29, 2024 | 511.00 | 511.00 | 506.00 | 506.00 | 494.71 | 36,500 |
| Nov 28, 2024 | 511.00 | 513.00 | 509.00 | 511.00 | 499.60 | 30,600 |
| Nov 27, 2024 | 509.00 | 510.00 | 507.00 | 509.00 | 497.65 | 18,100 |
| Nov 26, 2024 | 513.00 | 514.00 | 509.00 | 509.00 | 497.65 | 38,600 |
| Nov 25, 2024 | 515.00 | 516.00 | 512.00 | 513.00 | 501.56 | 27,400 |
| Nov 22, 2024 | 514.00 | 516.00 | 512.00 | 515.00 | 503.51 | 18,900 |
| Nov 21, 2024 | 514.00 | 516.00 | 514.00 | 514.00 | 502.54 | 8,100 |
| Nov 20, 2024 | 517.00 | 519.00 | 514.00 | 514.00 | 502.54 | 12,000 |
| Nov 19, 2024 | 515.00 | 519.00 | 515.00 | 519.00 | 507.42 | 13,200 |
| Nov 18, 2024 | 515.00 | 519.00 | 515.00 | 515.00 | 503.51 | 8,500 |
| Nov 15, 2024 | 515.00 | 518.00 | 515.00 | 515.00 | 503.51 | 9,700 |
| Nov 14, 2024 | 518.00 | 520.00 | 515.00 | 515.00 | 503.51 | 13,300 |
| Nov 13, 2024 | 518.00 | 518.00 | 515.00 | 515.00 | 503.51 | 16,800 |
| Nov 12, 2024 | 521.00 | 523.00 | 517.00 | 518.00 | 506.45 | 21,600 |
| Nov 11, 2024 | 521.00 | 523.00 | 520.00 | 522.00 | 510.36 | 7,800 |
| Nov 8, 2024 | 524.00 | 524.00 | 520.00 | 521.00 | 509.38 | 15,100 |
| Nov 7, 2024 | 523.00 | 524.00 | 519.00 | 524.00 | 512.31 | 36,800 |
| Nov 6, 2024 | 514.00 | 518.00 | 513.00 | 515.00 | 503.51 | 24,800 |
| Nov 5, 2024 | 518.00 | 519.00 | 514.00 | 514.00 | 502.54 | 10,300 |
| Nov 1, 2024 | 515.00 | 519.00 | 514.00 | 519.00 | 507.42 | 11,400 |
| Oct 31, 2024 | 512.00 | 519.00 | 512.00 | 518.00 | 506.45 | 29,800 |
| Oct 30, 2024 | 522.00 | 522.00 | 506.00 | 506.00 | 494.71 | 79,400 |
| Oct 29, 2024 | 517.00 | 525.00 | 517.00 | 522.00 | 510.36 | 11,100 |
| Oct 28, 2024 | 516.00 | 521.00 | 514.00 | 520.00 | 508.40 | 19,600 |
| Oct 25, 2024 | 518.00 | 518.00 | 513.00 | 513.00 | 501.56 | 20,900 |
| Oct 24, 2024 | 516.00 | 520.00 | 516.00 | 519.00 | 507.42 | 12,400 |
| Oct 23, 2024 | 525.00 | 525.00 | 518.00 | 518.00 | 506.45 | 13,000 |
| Oct 22, 2024 | 520.00 | 528.00 | 517.00 | 528.00 | 516.22 | 42,700 |
| Oct 21, 2024 | 521.00 | 522.00 | 520.00 | 522.00 | 510.36 | 10,500 |
| Oct 18, 2024 | 520.00 | 522.00 | 520.00 | 521.00 | 509.38 | 6,300 |
| Oct 17, 2024 | 521.00 | 523.00 | 520.00 | 520.00 | 508.40 | 11,900 |
| Oct 16, 2024 | 522.00 | 525.00 | 521.00 | 521.00 | 509.38 | 12,700 |
| Oct 15, 2024 | 522.00 | 524.00 | 521.00 | 524.00 | 512.31 | 12,100 |
| Oct 11, 2024 | 521.00 | 522.00 | 520.00 | 522.00 | 510.36 | 12,600 |
| Oct 10, 2024 | 524.00 | 524.00 | 520.00 | 520.00 | 508.40 | 10,500 |
| Oct 9, 2024 | 527.00 | 527.00 | 523.00 | 524.00 | 512.31 | 11,900 |
| Oct 8, 2024 | 530.00 | 532.00 | 525.00 | 525.00 | 513.29 | 14,600 |
| Oct 7, 2024 | 530.00 | 534.00 | 529.00 | 534.00 | 522.09 | 35,100 |
| Oct 4, 2024 | 526.00 | 531.00 | 526.00 | 531.00 | 519.16 | 15,400 |
| Oct 3, 2024 | 528.00 | 529.00 | 525.00 | 529.00 | 517.20 | 12,700 |
| Oct 2, 2024 | 527.00 | 528.00 | 523.00 | 523.00 | 511.33 | 15,700 |
| Oct 1, 2024 | 530.00 | 530.00 | 525.00 | 528.00 | 516.22 | 13,900 |
| Sep 30, 2024 | 521.00 | 522.00 | 516.00 | 520.00 | 508.40 | 45,800 |
| Sep 27, 2024 | 10 Dividend | |||||
| Sep 27, 2024 | 528.00 | 530.00 | 525.00 | 528.00 | 516.22 | 35,800 |
| Sep 26, 2024 | 531.00 | 538.00 | 530.00 | 538.00 | 516.22 | 53,400 |
| Sep 25, 2024 | 532.00 | 532.00 | 526.00 | 529.00 | 507.59 | 23,300 |
| Sep 24, 2024 | 526.00 | 529.00 | 524.00 | 529.00 | 507.59 | 24,500 |
| Sep 20, 2024 | 524.00 | 525.00 | 520.00 | 525.00 | 503.75 | 27,600 |
| Sep 19, 2024 | 521.00 | 524.00 | 519.00 | 524.00 | 502.79 | 16,400 |
| Sep 18, 2024 | 520.00 | 521.00 | 515.00 | 521.00 | 499.91 | 17,000 |
| Sep 17, 2024 | 516.00 | 522.00 | 514.00 | 521.00 | 499.91 | 28,600 |
| Sep 13, 2024 | 524.00 | 524.00 | 518.00 | 519.00 | 497.99 | 34,500 |
| Sep 12, 2024 | 518.00 | 523.00 | 518.00 | 523.00 | 501.83 | 23,000 |
| Sep 11, 2024 | 522.00 | 522.00 | 511.00 | 515.00 | 494.15 | 37,800 |
| Sep 10, 2024 | 526.00 | 526.00 | 520.00 | 524.00 | 502.79 | 18,500 |
| Sep 9, 2024 | 524.00 | 526.00 | 518.00 | 525.00 | 503.75 | 35,200 |
| Sep 6, 2024 | 530.00 | 530.00 | 522.00 | 525.00 | 503.75 | 33,800 |
| Sep 5, 2024 | 525.00 | 529.00 | 524.00 | 529.00 | 507.59 | 21,000 |
| Sep 4, 2024 | 528.00 | 531.00 | 522.00 | 522.00 | 500.87 | 40,700 |
| Sep 3, 2024 | 530.00 | 534.00 | 530.00 | 534.00 | 512.38 | 11,100 |
| Sep 2, 2024 | 534.00 | 534.00 | 528.00 | 533.00 | 511.43 | 20,000 |
| Aug 30, 2024 | 533.00 | 533.00 | 531.00 | 533.00 | 511.43 | 18,200 |
| Aug 29, 2024 | 527.00 | 533.00 | 527.00 | 533.00 | 511.43 | 13,600 |
| Aug 28, 2024 | 534.00 | 534.00 | 528.00 | 530.00 | 508.55 | 17,000 |
| Aug 27, 2024 | 528.00 | 533.00 | 527.00 | 533.00 | 511.43 | 14,500 |
| Aug 26, 2024 | 531.00 | 531.00 | 526.00 | 526.00 | 504.71 | 15,800 |
| Aug 23, 2024 | 529.00 | 534.00 | 528.00 | 529.00 | 507.59 | 21,000 |
| Aug 22, 2024 | 526.00 | 529.00 | 524.00 | 529.00 | 507.59 | 10,300 |
| Aug 21, 2024 | 526.00 | 528.00 | 523.00 | 526.00 | 504.71 | 5,600 |
| Aug 20, 2024 | 526.00 | 527.00 | 523.00 | 527.00 | 505.67 | 15,000 |
| Aug 19, 2024 | 528.00 | 529.00 | 520.00 | 521.00 | 499.91 | 27,900 |
| Aug 16, 2024 | 523.00 | 528.00 | 523.00 | 528.00 | 506.63 | 18,600 |
| Aug 15, 2024 | 526.00 | 529.00 | 519.00 | 520.00 | 498.95 | 29,000 |
| Aug 14, 2024 | 524.00 | 528.00 | 521.00 | 525.00 | 503.75 | 17,700 |
| Aug 13, 2024 | 520.00 | 522.00 | 518.00 | 522.00 | 500.87 | 31,700 |
| Aug 9, 2024 | 523.00 | 523.00 | 512.00 | 516.00 | 495.11 | 40,900 |
| Aug 8, 2024 | 520.00 | 524.00 | 515.00 | 515.00 | 494.15 | 29,900 |
| Aug 7, 2024 | 508.00 | 531.00 | 507.00 | 525.00 | 503.75 | 51,200 |
| Aug 6, 2024 | 488.00 | 517.00 | 488.00 | 512.00 | 491.28 | 73,600 |
| Aug 5, 2024 | 519.00 | 525.00 | 480.00 | 485.00 | 465.37 | 134,500 |
| Aug 2, 2024 | 549.00 | 549.00 | 529.00 | 529.00 | 507.59 | 67,900 |
| Aug 1, 2024 | 572.00 | 573.00 | 557.00 | 558.00 | 535.41 | 53,900 |
| Jul 31, 2024 | 562.00 | 579.00 | 561.00 | 579.00 | 555.56 | 131,700 |
| Jul 30, 2024 | 558.00 | 567.00 | 557.00 | 566.00 | 543.09 | 89,200 |
| Jul 29, 2024 | 553.00 | 557.00 | 550.00 | 557.00 | 534.45 | 30,200 |
| Jul 26, 2024 | 558.00 | 558.00 | 546.00 | 546.00 | 523.90 | 65,300 |
| Jul 25, 2024 | 550.00 | 550.00 | 541.00 | 541.00 | 519.10 | 36,800 |
| Jul 24, 2024 | 556.00 | 561.00 | 550.00 | 550.00 | 527.74 | 31,400 |
| Jul 23, 2024 | 560.00 | 560.00 | 556.00 | 557.00 | 534.45 | 19,900 |
| Jul 22, 2024 | 559.00 | 559.00 | 553.00 | 553.00 | 530.62 | 29,000 |
| Jul 19, 2024 | 560.00 | 560.00 | 553.00 | 559.00 | 536.37 | 39,200 |
| Jul 18, 2024 | 555.00 | 560.00 | 555.00 | 557.00 | 534.45 | 15,200 |
| Jul 17, 2024 | 555.00 | 560.00 | 552.00 | 560.00 | 537.33 | 42,900 |
| Jul 16, 2024 | 553.00 | 555.00 | 550.00 | 550.00 | 527.74 | 29,300 |
| Jul 12, 2024 | 551.00 | 555.00 | 550.00 | 554.00 | 531.58 | 29,500 |
| Jul 11, 2024 | 549.00 | 552.00 | 547.00 | 552.00 | 529.66 | 29,900 |
| Jul 10, 2024 | 544.00 | 548.00 | 543.00 | 548.00 | 525.82 | 25,700 |
| Jul 9, 2024 | 547.00 | 550.00 | 544.00 | 546.00 | 523.90 | 26,600 |
| Jul 8, 2024 | 542.00 | 549.00 | 542.00 | 547.00 | 524.86 | 26,200 |
| Jul 5, 2024 | 550.00 | 552.00 | 544.00 | 545.00 | 522.94 | 30,500 |
| Jul 4, 2024 | 553.00 | 553.00 | 549.00 | 553.00 | 530.62 | 16,600 |
| Jul 3, 2024 | 550.00 | 553.00 | 548.00 | 549.00 | 526.78 | 23,600 |
| Jul 2, 2024 | 555.00 | 555.00 | 547.00 | 548.00 | 525.82 | 27,800 |
| Jul 1, 2024 | 555.00 | 555.00 | 551.00 | 554.00 | 531.58 | 24,900 |
| Jun 28, 2024 | 560.00 | 560.00 | 547.00 | 551.00 | 528.70 | 65,500 |
| Jun 27, 2024 | 549.00 | 555.00 | 549.00 | 555.00 | 532.53 | 43,700 |
| Jun 26, 2024 | 548.00 | 554.00 | 544.00 | 554.00 | 531.58 | 45,100 |
| Jun 25, 2024 | 541.00 | 548.00 | 541.00 | 548.00 | 525.82 | 42,400 |
| Jun 24, 2024 | 539.00 | 543.00 | 538.00 | 542.00 | 520.06 | 25,700 |
| Jun 21, 2024 | 536.00 | 541.00 | 536.00 | 538.00 | 516.22 | 26,700 |
| Jun 20, 2024 | 537.00 | 540.00 | 533.00 | 534.00 | 512.38 | 30,200 |
| Jun 19, 2024 | 542.00 | 542.00 | 537.00 | 539.00 | 517.18 | 15,900 |
| Jun 18, 2024 | 536.00 | 540.00 | 534.00 | 540.00 | 518.14 | 16,200 |
| Jun 17, 2024 | 537.00 | 538.00 | 531.00 | 536.00 | 514.30 | 39,800 |
| Jun 14, 2024 | 533.00 | 539.00 | 533.00 | 536.00 | 514.30 | 55,200 |
| Jun 13, 2024 | 540.00 | 541.00 | 532.00 | 532.00 | 510.47 | 28,700 |
| Jun 12, 2024 | 539.00 | 539.00 | 535.00 | 538.00 | 516.22 | 16,100 |
| Jun 11, 2024 | 540.00 | 540.00 | 535.00 | 539.00 | 517.18 | 18,500 |
| Jun 10, 2024 | 535.00 | 540.00 | 534.00 | 540.00 | 518.14 | 22,500 |
| Jun 7, 2024 | 535.00 | 543.00 | 534.00 | 535.00 | 513.34 | 63,800 |
| Jun 6, 2024 | 540.00 | 540.00 | 532.00 | 535.00 | 513.34 | 30,800 |
| Jun 5, 2024 | 532.00 | 540.00 | 532.00 | 540.00 | 518.14 | 27,200 |
| Jun 4, 2024 | 531.00 | 539.00 | 531.00 | 539.00 | 517.18 | 36,100 |
| Jun 3, 2024 | 533.00 | 535.00 | 532.00 | 533.00 | 511.43 | 17,900 |
| May 31, 2024 | 528.00 | 533.00 | 527.00 | 533.00 | 511.43 | 29,800 |
| May 30, 2024 | 523.00 | 526.00 | 522.00 | 526.00 | 504.71 | 17,700 |
| May 29, 2024 | 525.00 | 527.00 | 523.00 | 523.00 | 501.83 | 13,500 |
| May 28, 2024 | 531.00 | 531.00 | 525.00 | 526.00 | 504.71 | 26,500 |
Related Tickers
5845.T ZENHOREN CO. LTD
842.00
-1.41%
6898.TWO ChainSea Information Integration Co.,Ltd.
123.00
0.00%
6189.T Global Kids Company Corp.
678.00
-0.15%
1418.T Interlife Holdings Co., Ltd.
404.00
+2.28%
7914.T Kyodo Printing Co., Ltd.
1,258.00
-0.79%
9319.T Chuo Warehouse Co.,Ltd.
1,390.00
-0.86%
7320.T Solvvy Inc.
3,235.00
+2.54%
7038.T Frontier Management Inc.
711.00
-0.70%
7893.T PRONEXUS Inc.
1,113.00
-0.27%
7921.T Takara & Company Ltd.
3,350.00
0.00%