Tokyo - Delayed Quote JPY
Axial Retailing Inc. (8255.T)
1,077.00
+11.00
+(1.03%)
At close: May 16 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 16, 2025 | 1,060.00 | 1,082.00 | 1,060.00 | 1,077.00 | 1,077.00 | 84,500 |
| May 15, 2025 | 1,060.00 | 1,075.00 | 1,059.00 | 1,066.00 | 1,066.00 | 83,200 |
| May 14, 2025 | 1,070.00 | 1,070.00 | 1,046.00 | 1,065.00 | 1,065.00 | 96,800 |
| May 13, 2025 | 1,089.00 | 1,091.00 | 1,068.00 | 1,070.00 | 1,070.00 | 76,900 |
| May 12, 2025 | 1,087.00 | 1,102.00 | 1,079.00 | 1,091.00 | 1,091.00 | 102,000 |
| May 9, 2025 | 1,084.00 | 1,092.00 | 1,074.00 | 1,087.00 | 1,087.00 | 122,600 |
| May 8, 2025 | 1,064.00 | 1,103.00 | 1,060.00 | 1,087.00 | 1,087.00 | 132,700 |
| May 7, 2025 | 1,070.00 | 1,077.00 | 1,053.00 | 1,067.00 | 1,067.00 | 219,900 |
| May 2, 2025 | 1,063.00 | 1,063.00 | 1,043.00 | 1,060.00 | 1,060.00 | 124,800 |
| May 1, 2025 | 1,071.00 | 1,077.00 | 1,050.00 | 1,060.00 | 1,060.00 | 143,200 |
| Apr 30, 2025 | 1,105.00 | 1,105.00 | 1,079.00 | 1,088.00 | 1,088.00 | 130,300 |
| Apr 28, 2025 | 1,095.00 | 1,101.00 | 1,087.00 | 1,100.00 | 1,100.00 | 169,000 |
| Apr 25, 2025 | 1,102.00 | 1,102.00 | 1,086.00 | 1,095.00 | 1,095.00 | 121,700 |
| Apr 24, 2025 | 1,107.00 | 1,109.00 | 1,094.00 | 1,102.00 | 1,102.00 | 143,600 |
| Apr 23, 2025 | 1,117.00 | 1,123.00 | 1,110.00 | 1,111.00 | 1,111.00 | 123,600 |
| Apr 22, 2025 | 1,107.00 | 1,120.00 | 1,100.00 | 1,117.00 | 1,117.00 | 131,300 |
| Apr 21, 2025 | 1,102.00 | 1,112.00 | 1,101.00 | 1,107.00 | 1,107.00 | 82,000 |
| Apr 18, 2025 | 1,087.00 | 1,102.00 | 1,083.00 | 1,102.00 | 1,102.00 | 133,900 |
| Apr 17, 2025 | 1,103.00 | 1,103.00 | 1,071.00 | 1,075.00 | 1,075.00 | 120,000 |
| Apr 16, 2025 | 1,082.00 | 1,107.00 | 1,082.00 | 1,103.00 | 1,103.00 | 190,200 |
| Apr 15, 2025 | 1,120.00 | 1,134.00 | 1,073.00 | 1,076.00 | 1,076.00 | 276,400 |
| Apr 14, 2025 | 1,089.00 | 1,128.00 | 1,089.00 | 1,117.00 | 1,117.00 | 504,900 |
| Apr 11, 2025 | 1,080.00 | 1,098.00 | 1,063.00 | 1,084.00 | 1,084.00 | 353,300 |
| Apr 10, 2025 | 1,045.00 | 1,081.00 | 1,035.00 | 1,080.00 | 1,080.00 | 390,700 |
| Apr 9, 2025 | 1,007.00 | 1,045.00 | 999.00 | 1,038.00 | 1,038.00 | 423,400 |
| Apr 8, 2025 | 972.00 | 1,016.00 | 971.00 | 1,016.00 | 1,016.00 | 269,500 |
| Apr 7, 2025 | 933.00 | 974.00 | 915.00 | 972.00 | 972.00 | 249,300 |
| Apr 4, 2025 | 973.00 | 978.00 | 962.00 | 978.00 | 978.00 | 151,600 |
| Apr 3, 2025 | 967.00 | 981.00 | 958.00 | 981.00 | 981.00 | 162,800 |
| Apr 2, 2025 | 980.00 | 984.00 | 970.00 | 976.00 | 976.00 | 82,800 |
| Apr 1, 2025 | 969.00 | 985.00 | 969.00 | 976.00 | 976.00 | 107,300 |
| Mar 31, 2025 | 975.00 | 975.00 | 961.00 | 965.00 | 965.00 | 106,700 |
| Mar 28, 2025 | 14 Dividend | |||||
| Mar 28, 2025 | 974.00 | 989.00 | 971.00 | 984.00 | 984.00 | 185,800 |
| Mar 27, 2025 | 997.00 | 1,012.00 | 989.00 | 1,003.00 | 989.00 | 312,000 |
| Mar 26, 2025 | 1,000.00 | 1,005.00 | 993.00 | 999.00 | 985.06 | 144,700 |
| Mar 25, 2025 | 1,006.00 | 1,009.00 | 991.00 | 999.00 | 985.06 | 129,200 |
| Mar 24, 2025 | 1,010.00 | 1,010.00 | 1,001.00 | 1,002.00 | 988.01 | 137,600 |
| Mar 21, 2025 | 1,003.00 | 1,008.00 | 996.00 | 1,006.00 | 991.96 | 168,100 |
| Mar 19, 2025 | 998.00 | 1,005.00 | 995.00 | 1,005.00 | 990.97 | 113,500 |
| Mar 18, 2025 | 992.00 | 1,005.00 | 989.00 | 998.00 | 984.07 | 176,900 |
| Mar 17, 2025 | 990.00 | 992.00 | 982.00 | 987.00 | 973.22 | 132,700 |
| Mar 14, 2025 | 978.00 | 986.00 | 978.00 | 986.00 | 972.24 | 138,300 |
| Mar 13, 2025 | 982.00 | 985.00 | 974.00 | 978.00 | 964.35 | 89,900 |
| Mar 12, 2025 | 971.00 | 984.00 | 971.00 | 982.00 | 968.29 | 88,300 |
| Mar 11, 2025 | 980.00 | 983.00 | 970.00 | 971.00 | 957.45 | 95,900 |
| Mar 10, 2025 | 990.00 | 990.00 | 979.00 | 981.00 | 967.31 | 72,900 |
| Mar 7, 2025 | 995.00 | 995.00 | 979.00 | 993.00 | 979.14 | 82,900 |
| Mar 6, 2025 | 980.00 | 996.00 | 980.00 | 995.00 | 981.11 | 136,700 |
| Mar 5, 2025 | 976.00 | 982.00 | 970.00 | 975.00 | 961.39 | 106,900 |
| Mar 4, 2025 | 971.00 | 979.00 | 968.00 | 968.00 | 954.49 | 79,300 |
| Mar 3, 2025 | 989.00 | 989.00 | 973.00 | 981.00 | 967.31 | 140,700 |
| Feb 28, 2025 | 979.00 | 993.00 | 977.00 | 977.00 | 963.36 | 192,300 |
| Feb 27, 2025 | 970.00 | 981.00 | 964.00 | 978.00 | 964.35 | 120,000 |
| Feb 26, 2025 | 968.00 | 968.00 | 960.00 | 968.00 | 954.49 | 84,600 |
| Feb 25, 2025 | 947.00 | 968.00 | 946.00 | 968.00 | 954.49 | 137,500 |
| Feb 21, 2025 | 950.00 | 954.00 | 940.00 | 947.00 | 933.78 | 85,800 |
| Feb 20, 2025 | 956.00 | 957.00 | 945.00 | 951.00 | 937.73 | 97,300 |
| Feb 19, 2025 | 963.00 | 966.00 | 957.00 | 964.00 | 950.54 | 86,200 |
| Feb 18, 2025 | 961.00 | 963.00 | 952.00 | 963.00 | 949.56 | 61,300 |
| Feb 17, 2025 | 959.00 | 967.00 | 959.00 | 963.00 | 949.56 | 69,700 |
| Feb 14, 2025 | 953.00 | 959.00 | 946.00 | 959.00 | 945.61 | 92,700 |
| Feb 13, 2025 | 955.00 | 959.00 | 950.00 | 956.00 | 942.66 | 57,700 |
| Feb 12, 2025 | 944.00 | 952.00 | 944.00 | 952.00 | 938.71 | 99,400 |
| Feb 10, 2025 | 933.00 | 941.00 | 933.00 | 941.00 | 927.87 | 63,500 |
| Feb 7, 2025 | 926.00 | 936.00 | 919.00 | 933.00 | 919.98 | 82,300 |
| Feb 6, 2025 | 910.00 | 926.00 | 910.00 | 925.00 | 912.09 | 70,000 |
| Feb 5, 2025 | 916.00 | 924.00 | 903.00 | 909.00 | 896.31 | 133,500 |
| Feb 4, 2025 | 890.00 | 918.00 | 884.00 | 909.00 | 896.31 | 133,600 |
| Feb 3, 2025 | 886.00 | 887.00 | 878.00 | 878.00 | 865.74 | 119,400 |
| Jan 31, 2025 | 894.00 | 894.00 | 886.00 | 892.00 | 879.55 | 54,700 |
| Jan 30, 2025 | 884.00 | 895.00 | 884.00 | 894.00 | 881.52 | 71,800 |
| Jan 29, 2025 | 891.00 | 894.00 | 883.00 | 883.00 | 870.67 | 55,500 |
| Jan 28, 2025 | 891.00 | 899.00 | 891.00 | 891.00 | 878.56 | 60,000 |
| Jan 27, 2025 | 888.00 | 890.00 | 883.00 | 890.00 | 877.58 | 49,500 |
| Jan 24, 2025 | 882.00 | 887.00 | 879.00 | 882.00 | 869.69 | 55,100 |
| Jan 23, 2025 | 881.00 | 881.00 | 875.00 | 879.00 | 866.73 | 60,400 |
| Jan 22, 2025 | 888.00 | 888.00 | 879.00 | 880.00 | 867.72 | 35,100 |
| Jan 21, 2025 | 880.00 | 882.00 | 875.00 | 882.00 | 869.69 | 19,100 |
| Jan 20, 2025 | 877.00 | 883.00 | 874.00 | 875.00 | 862.79 | 29,800 |
| Jan 17, 2025 | 879.00 | 882.00 | 871.00 | 877.00 | 864.76 | 48,500 |
| Jan 16, 2025 | 880.00 | 886.00 | 879.00 | 879.00 | 866.73 | 45,000 |
| Jan 15, 2025 | 875.00 | 882.00 | 872.00 | 877.00 | 864.76 | 69,000 |
| Jan 14, 2025 | 875.00 | 878.00 | 866.00 | 871.00 | 858.84 | 90,600 |
| Jan 10, 2025 | 877.00 | 881.00 | 871.00 | 875.00 | 862.79 | 55,800 |
| Jan 9, 2025 | 885.00 | 887.00 | 877.00 | 877.00 | 864.76 | 79,400 |
| Jan 8, 2025 | 898.00 | 898.00 | 885.00 | 885.00 | 872.65 | 83,400 |
| Jan 7, 2025 | 901.00 | 902.00 | 894.00 | 896.00 | 883.49 | 73,500 |
| Jan 6, 2025 | 927.00 | 927.00 | 896.00 | 896.00 | 883.49 | 94,600 |
| Dec 30, 2024 | 930.00 | 932.00 | 920.00 | 920.00 | 907.16 | 46,200 |
| Dec 27, 2024 | 926.00 | 929.00 | 918.00 | 928.00 | 915.05 | 57,400 |
| Dec 26, 2024 | 916.00 | 926.00 | 916.00 | 926.00 | 913.07 | 72,600 |
| Dec 25, 2024 | 928.00 | 928.00 | 914.00 | 923.00 | 910.12 | 50,500 |
| Dec 24, 2024 | 911.00 | 928.00 | 910.00 | 920.00 | 907.16 | 98,400 |
| Dec 23, 2024 | 899.00 | 909.00 | 894.00 | 909.00 | 896.31 | 80,100 |
| Dec 20, 2024 | 898.00 | 898.00 | 888.00 | 895.00 | 882.51 | 152,000 |
| Dec 19, 2024 | 889.00 | 894.00 | 886.00 | 892.00 | 879.55 | 54,800 |
| Dec 18, 2024 | 905.00 | 906.00 | 890.00 | 890.00 | 877.58 | 131,200 |
| Dec 17, 2024 | 909.00 | 919.00 | 907.00 | 919.00 | 906.17 | 42,600 |
| Dec 16, 2024 | 918.00 | 918.00 | 905.00 | 905.00 | 892.37 | 55,600 |
| Dec 13, 2024 | 905.00 | 920.00 | 904.00 | 914.00 | 901.24 | 61,900 |
| Dec 12, 2024 | 924.00 | 924.00 | 914.00 | 915.00 | 902.23 | 57,100 |
| Dec 11, 2024 | 919.00 | 920.00 | 911.00 | 911.00 | 898.28 | 44,900 |
| Dec 10, 2024 | 923.00 | 923.00 | 909.00 | 914.00 | 901.24 | 89,300 |
| Dec 9, 2024 | 900.00 | 913.00 | 898.00 | 908.00 | 895.33 | 77,400 |
| Dec 6, 2024 | 892.00 | 897.00 | 891.00 | 895.00 | 882.51 | 35,300 |
| Dec 5, 2024 | 906.00 | 906.00 | 892.00 | 892.00 | 879.55 | 45,800 |
| Dec 4, 2024 | 902.00 | 905.00 | 897.00 | 902.00 | 889.41 | 49,300 |
| Dec 3, 2024 | 903.00 | 912.00 | 900.00 | 908.00 | 895.33 | 62,500 |
| Dec 2, 2024 | 900.00 | 904.00 | 897.00 | 900.00 | 887.44 | 69,300 |
| Nov 29, 2024 | 901.00 | 909.00 | 895.00 | 899.00 | 886.45 | 45,500 |
| Nov 28, 2024 | 896.00 | 902.00 | 892.00 | 901.00 | 888.42 | 40,400 |
| Nov 27, 2024 | 903.00 | 903.00 | 891.00 | 896.00 | 883.49 | 59,100 |
| Nov 26, 2024 | 899.00 | 909.00 | 899.00 | 907.00 | 894.34 | 52,700 |
| Nov 25, 2024 | 909.00 | 909.00 | 897.00 | 897.00 | 884.48 | 109,200 |
| Nov 22, 2024 | 897.00 | 899.00 | 893.00 | 897.00 | 884.48 | 41,300 |
| Nov 21, 2024 | 900.00 | 900.00 | 886.00 | 892.00 | 879.55 | 92,100 |
| Nov 20, 2024 | 906.00 | 908.00 | 900.00 | 903.00 | 890.40 | 43,100 |
| Nov 19, 2024 | 919.00 | 922.00 | 913.00 | 918.00 | 905.19 | 46,100 |
| Nov 18, 2024 | 910.00 | 914.00 | 909.00 | 914.00 | 901.24 | 43,500 |
| Nov 15, 2024 | 911.00 | 920.00 | 904.00 | 910.00 | 897.30 | 75,000 |
| Nov 14, 2024 | 908.00 | 912.00 | 900.00 | 901.00 | 888.42 | 70,300 |
| Nov 13, 2024 | 899.00 | 911.00 | 894.00 | 908.00 | 895.33 | 91,100 |
| Nov 12, 2024 | 899.00 | 899.00 | 892.00 | 893.00 | 880.54 | 52,700 |
| Nov 11, 2024 | 888.00 | 900.00 | 888.00 | 895.00 | 882.51 | 41,900 |
| Nov 8, 2024 | 900.00 | 904.00 | 890.00 | 893.00 | 880.54 | 74,500 |
| Nov 7, 2024 | 878.00 | 899.00 | 877.00 | 891.00 | 878.56 | 83,100 |
| Nov 6, 2024 | 880.00 | 896.00 | 873.00 | 878.00 | 865.74 | 80,900 |
| Nov 5, 2024 | 896.00 | 896.00 | 877.00 | 877.00 | 864.76 | 72,100 |
| Nov 1, 2024 | 895.00 | 895.00 | 883.00 | 883.00 | 870.67 | 55,500 |
| Oct 31, 2024 | 890.00 | 896.00 | 887.00 | 892.00 | 879.55 | 60,500 |
| Oct 30, 2024 | 885.00 | 890.00 | 880.00 | 887.00 | 874.62 | 200,000 |
| Oct 29, 2024 | 885.00 | 893.00 | 880.00 | 888.00 | 875.61 | 72,900 |
| Oct 28, 2024 | 878.00 | 895.00 | 878.00 | 888.00 | 875.61 | 47,100 |
| Oct 25, 2024 | 892.00 | 892.00 | 876.00 | 879.00 | 866.73 | 83,000 |
| Oct 24, 2024 | 883.00 | 889.00 | 879.00 | 885.00 | 872.65 | 70,600 |
| Oct 23, 2024 | 892.00 | 897.00 | 885.00 | 885.00 | 872.65 | 51,900 |
| Oct 22, 2024 | 896.00 | 899.00 | 889.00 | 892.00 | 879.55 | 72,200 |
| Oct 21, 2024 | 898.00 | 902.00 | 895.00 | 896.00 | 883.49 | 51,200 |
| Oct 18, 2024 | 902.00 | 903.00 | 893.00 | 899.00 | 886.45 | 49,700 |
| Oct 17, 2024 | 905.00 | 905.00 | 896.00 | 902.00 | 889.41 | 93,100 |
| Oct 16, 2024 | 919.00 | 921.00 | 901.00 | 901.00 | 888.42 | 52,800 |
| Oct 15, 2024 | 911.00 | 921.00 | 905.00 | 917.00 | 904.20 | 107,400 |
| Oct 11, 2024 | 912.00 | 914.00 | 906.00 | 912.00 | 899.27 | 77,000 |
| Oct 10, 2024 | 912.00 | 913.00 | 904.00 | 906.00 | 893.35 | 72,300 |
| Oct 9, 2024 | 916.00 | 926.00 | 911.00 | 911.00 | 898.28 | 56,000 |
| Oct 8, 2024 | 927.00 | 928.00 | 912.00 | 912.00 | 899.27 | 86,100 |
| Oct 7, 2024 | 940.00 | 940.00 | 932.00 | 937.00 | 923.92 | 87,600 |
| Oct 4, 2024 | 930.00 | 938.00 | 929.00 | 932.00 | 918.99 | 80,200 |
| Oct 3, 2024 | 940.00 | 942.00 | 926.00 | 928.00 | 915.05 | 81,600 |
| Oct 2, 2024 | 940.00 | 948.00 | 928.00 | 932.00 | 918.99 | 95,900 |
| Oct 1, 2024 | 949.00 | 949.00 | 933.00 | 941.00 | 927.87 | 76,800 |
| Sep 30, 2024 | 937.00 | 944.00 | 925.00 | 940.00 | 926.88 | 198,100 |
| Sep 27, 2024 | 11 Dividend | |||||
| Sep 27, 2024 | 943.00 | 954.00 | 940.00 | 949.00 | 935.75 | 204,100 |
| Sep 26, 2024 | 941.00 | 963.00 | 940.00 | 957.00 | 932.80 | 523,200 |
| Sep 25, 2024 | 944.00 | 945.00 | 934.00 | 945.00 | 921.10 | 248,500 |
| Sep 24, 2024 | 941.00 | 949.00 | 938.00 | 939.00 | 915.25 | 293,200 |
| Sep 20, 2024 | 938.00 | 948.00 | 937.00 | 943.00 | 919.15 | 286,100 |
| Sep 19, 2024 | 946.00 | 952.00 | 935.00 | 935.00 | 911.35 | 193,000 |
| Sep 18, 2024 | 937.00 | 940.00 | 929.00 | 939.00 | 915.25 | 135,900 |
| Sep 17, 2024 | 929.00 | 936.00 | 927.00 | 935.00 | 911.35 | 170,300 |
| Sep 13, 2024 | 946.00 | 950.00 | 923.00 | 927.00 | 903.55 | 211,100 |
| Sep 12, 2024 | 948.00 | 959.00 | 945.00 | 954.00 | 929.87 | 120,500 |
| Sep 11, 2024 | 950.00 | 960.00 | 935.00 | 936.00 | 912.33 | 122,100 |
| Sep 10, 2024 | 953.00 | 964.00 | 951.00 | 958.00 | 933.77 | 52,800 |
| Sep 9, 2024 | 944.00 | 955.00 | 942.00 | 951.00 | 926.95 | 91,500 |
| Sep 6, 2024 | 949.00 | 964.00 | 949.00 | 959.00 | 934.75 | 106,400 |
| Sep 5, 2024 | 943.00 | 957.00 | 939.00 | 950.00 | 925.97 | 72,900 |
| Sep 4, 2024 | 945.00 | 957.00 | 940.00 | 941.00 | 917.20 | 91,100 |
| Sep 3, 2024 | 950.00 | 961.00 | 949.00 | 960.00 | 935.72 | 45,100 |
| Sep 2, 2024 | 955.00 | 955.00 | 937.00 | 942.00 | 918.17 | 69,600 |
| Aug 30, 2024 | 953.00 | 965.00 | 946.00 | 951.00 | 926.95 | 126,900 |
| Aug 29, 2024 | 953.00 | 960.00 | 942.00 | 945.00 | 921.10 | 65,400 |
| Aug 28, 2024 | 961.00 | 966.00 | 952.00 | 953.00 | 928.90 | 73,400 |
| Aug 27, 2024 | 956.00 | 966.00 | 946.00 | 961.00 | 936.69 | 58,800 |
| Aug 26, 2024 | 955.00 | 960.00 | 950.00 | 955.00 | 930.85 | 63,200 |
| Aug 23, 2024 | 961.00 | 967.00 | 954.00 | 957.00 | 932.80 | 50,400 |
| Aug 22, 2024 | 950.00 | 961.00 | 950.00 | 961.00 | 936.69 | 29,900 |
| Aug 21, 2024 | 953.00 | 958.00 | 947.00 | 948.00 | 924.02 | 45,000 |
| Aug 20, 2024 | 942.00 | 961.00 | 942.00 | 952.00 | 927.92 | 40,500 |
| Aug 19, 2024 | 950.00 | 950.00 | 935.00 | 945.00 | 921.10 | 65,500 |
| Aug 16, 2024 | 946.00 | 952.00 | 938.00 | 950.00 | 925.97 | 35,600 |
| Aug 15, 2024 | 936.00 | 941.00 | 931.00 | 934.00 | 910.38 | 54,100 |
| Aug 14, 2024 | 943.00 | 945.00 | 930.00 | 936.00 | 912.33 | 51,100 |
| Aug 13, 2024 | 945.00 | 945.00 | 929.00 | 940.00 | 916.23 | 49,600 |
| Aug 9, 2024 | 936.00 | 950.00 | 924.00 | 937.00 | 913.30 | 100,600 |
| Aug 8, 2024 | 918.00 | 947.00 | 918.00 | 921.00 | 897.71 | 61,900 |
| Aug 7, 2024 | 926.00 | 942.00 | 911.00 | 917.00 | 893.81 | 123,000 |
| Aug 6, 2024 | 951.00 | 977.00 | 912.00 | 929.00 | 905.50 | 140,900 |
| Aug 5, 2024 | 975.00 | 977.00 | 896.00 | 946.00 | 922.07 | 121,400 |
| Aug 2, 2024 | 999.00 | 1,001.00 | 981.00 | 983.00 | 958.14 | 108,300 |
| Aug 1, 2024 | 1,019.00 | 1,032.00 | 1,000.00 | 1,011.00 | 985.43 | 68,800 |
| Jul 31, 2024 | 999.00 | 1,030.00 | 999.00 | 1,027.00 | 1,001.03 | 56,200 |
| Jul 30, 2024 | 1,000.00 | 1,005.00 | 997.00 | 999.00 | 973.73 | 61,000 |
| Jul 29, 2024 | 997.00 | 1,011.00 | 995.00 | 1,006.00 | 980.56 | 56,900 |
| Jul 26, 2024 | 997.00 | 1,003.00 | 994.00 | 994.00 | 968.86 | 50,000 |
| Jul 25, 2024 | 995.00 | 1,010.00 | 988.00 | 1,003.00 | 977.63 | 99,400 |
| Jul 24, 2024 | 1,000.00 | 1,008.00 | 991.00 | 991.00 | 965.94 | 75,500 |
| Jul 23, 2024 | 1,010.00 | 1,011.00 | 1,000.00 | 1,004.00 | 978.61 | 58,800 |
| Jul 22, 2024 | 1,011.00 | 1,013.00 | 1,005.00 | 1,009.00 | 983.48 | 53,300 |
| Jul 19, 2024 | 1,023.00 | 1,028.00 | 1,010.00 | 1,014.00 | 988.35 | 79,700 |
| Jul 18, 2024 | 1,015.00 | 1,038.00 | 1,015.00 | 1,030.00 | 1,003.95 | 79,300 |
| Jul 17, 2024 | 1,021.00 | 1,029.00 | 1,020.00 | 1,022.00 | 996.15 | 50,300 |
| Jul 16, 2024 | 1,058.00 | 1,058.00 | 1,018.00 | 1,021.00 | 995.18 | 123,900 |
| Jul 12, 2024 | 1,012.00 | 1,028.00 | 1,012.00 | 1,028.00 | 1,002.00 | 69,500 |
| Jul 11, 2024 | 1,015.00 | 1,015.00 | 1,008.00 | 1,014.00 | 988.35 | 48,900 |
| Jul 10, 2024 | 1,019.00 | 1,019.00 | 1,001.00 | 1,007.00 | 981.53 | 124,900 |
| Jul 9, 2024 | 1,015.00 | 1,021.00 | 1,004.00 | 1,017.00 | 991.28 | 52,700 |
| Jul 8, 2024 | 1,021.00 | 1,025.00 | 1,010.00 | 1,013.00 | 987.38 | 75,400 |
| Jul 5, 2024 | 1,030.00 | 1,030.00 | 1,016.00 | 1,021.00 | 995.18 | 43,800 |
| Jul 4, 2024 | 1,029.00 | 1,032.00 | 1,022.00 | 1,026.00 | 1,000.05 | 38,800 |
| Jul 3, 2024 | 1,017.00 | 1,032.00 | 1,017.00 | 1,025.00 | 999.08 | 58,000 |
| Jul 2, 2024 | 1,010.00 | 1,019.00 | 1,010.00 | 1,017.00 | 991.28 | 81,800 |
| Jul 1, 2024 | 1,030.00 | 1,034.00 | 1,010.00 | 1,010.00 | 984.46 | 59,000 |
| Jun 28, 2024 | 1,043.00 | 1,043.00 | 1,018.00 | 1,025.00 | 999.08 | 94,900 |
| Jun 27, 2024 | 1,027.00 | 1,045.00 | 1,023.00 | 1,043.00 | 1,016.62 | 104,700 |
| Jun 26, 2024 | 1,042.00 | 1,047.00 | 1,032.00 | 1,034.00 | 1,007.85 | 124,600 |
| Jun 25, 2024 | 1,050.00 | 1,060.00 | 1,041.00 | 1,054.00 | 1,027.34 | 159,000 |
| Jun 24, 2024 | 1,040.00 | 1,048.00 | 1,034.00 | 1,042.00 | 1,015.65 | 143,600 |
| Jun 21, 2024 | 1,012.00 | 1,037.00 | 1,009.00 | 1,025.00 | 999.08 | 296,600 |
| Jun 20, 2024 | 1,014.00 | 1,017.00 | 1,007.00 | 1,016.00 | 990.30 | 67,800 |
| Jun 19, 2024 | 1,016.00 | 1,016.00 | 999.00 | 1,006.00 | 980.56 | 86,000 |
| Jun 18, 2024 | 1,012.00 | 1,020.00 | 1,000.00 | 1,010.00 | 984.46 | 120,900 |
| Jun 17, 2024 | 983.00 | 1,004.00 | 982.00 | 1,004.00 | 978.61 | 85,700 |
| Jun 14, 2024 | 971.00 | 989.00 | 971.00 | 984.00 | 959.11 | 121,300 |
| Jun 13, 2024 | 996.00 | 999.00 | 974.00 | 976.00 | 951.32 | 102,500 |
| Jun 12, 2024 | 1,001.00 | 1,007.00 | 993.00 | 995.00 | 969.83 | 77,200 |
| Jun 11, 2024 | 1,007.00 | 1,012.00 | 999.00 | 1,001.00 | 975.68 | 68,000 |
| Jun 10, 2024 | 999.00 | 1,010.00 | 996.00 | 1,006.00 | 980.56 | 42,100 |
| Jun 7, 2024 | 1,000.00 | 1,003.00 | 996.00 | 999.00 | 973.73 | 41,300 |
| Jun 6, 2024 | 1,015.00 | 1,015.00 | 993.00 | 1,000.00 | 974.71 | 44,200 |
| Jun 5, 2024 | 1,000.00 | 1,013.00 | 1,000.00 | 1,009.00 | 983.48 | 58,400 |
| Jun 4, 2024 | 1,010.00 | 1,015.00 | 1,005.00 | 1,009.00 | 983.48 | 78,100 |
| Jun 3, 2024 | 1,011.00 | 1,019.00 | 1,002.00 | 1,013.00 | 987.38 | 78,600 |
| May 31, 2024 | 975.00 | 1,008.00 | 971.00 | 1,003.00 | 977.63 | 272,600 |
| May 30, 2024 | 968.00 | 971.00 | 961.00 | 970.00 | 945.47 | 111,900 |
| May 29, 2024 | 973.00 | 975.00 | 964.00 | 971.00 | 946.44 | 111,900 |
| May 28, 2024 | 993.00 | 998.00 | 976.00 | 976.00 | 951.32 | 176,100 |
| May 27, 2024 | 999.00 | 999.00 | 990.00 | 993.00 | 967.89 | 68,600 |
| May 24, 2024 | 988.00 | 999.00 | 987.00 | 995.00 | 969.83 | 62,500 |
| May 23, 2024 | 992.00 | 999.00 | 987.00 | 994.00 | 968.86 | 84,300 |
| May 22, 2024 | 996.00 | 1,003.00 | 992.00 | 993.00 | 967.89 | 130,700 |
| May 21, 2024 | 997.00 | 1,001.00 | 992.00 | 995.00 | 969.83 | 93,800 |
| May 20, 2024 | 989.00 | 998.00 | 986.00 | 993.00 | 967.89 | 83,700 |
| May 17, 2024 | 990.00 | 996.00 | 983.00 | 989.00 | 963.99 | 88,100 |
| May 16, 2024 | 1,007.00 | 1,010.00 | 991.00 | 993.00 | 967.89 | 190,500 |
Related Tickers
9823.T Mammy Mart Corporation
5,230.00
+1.36%
2742.T Halows Co.,Ltd.
4,670.00
+1.08%
9974.T Belc CO., LTD.
7,210.00
-0.83%
8279.T Yaoko Co.,Ltd.
9,490.00
+0.83%
CPALL.BK CP ALL Public Company Limited
51.00
-1.45%
3382.T Seven & i Holdings Co., Ltd.
2,240.00
+0.16%
OV8.SI Sheng Siong Group Ltd
1.8300
-0.54%