Tokyo - Delayed Quote JPY
ispace, inc. (9348.T)
1,159.00
-10.00
(-0.86%)
At close: May 30 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 30, 2025 | 1,150.00 | 1,187.00 | 1,111.00 | 1,159.00 | 1,159.00 | 6,891,800 |
| May 29, 2025 | 1,291.00 | 1,305.00 | 1,169.00 | 1,169.00 | 1,169.00 | 8,950,700 |
| May 28, 2025 | 1,263.00 | 1,292.00 | 1,221.00 | 1,257.00 | 1,257.00 | 8,185,000 |
| May 27, 2025 | 1,204.00 | 1,264.00 | 1,148.00 | 1,259.00 | 1,259.00 | 9,111,100 |
| May 26, 2025 | 1,307.00 | 1,319.00 | 1,180.00 | 1,185.00 | 1,185.00 | 9,754,100 |
| May 23, 2025 | 1,325.00 | 1,345.00 | 1,294.00 | 1,319.00 | 1,319.00 | 4,981,400 |
| May 22, 2025 | 1,360.00 | 1,370.00 | 1,290.00 | 1,323.00 | 1,323.00 | 7,509,400 |
| May 21, 2025 | 1,265.00 | 1,395.00 | 1,264.00 | 1,385.00 | 1,385.00 | 8,463,500 |
| May 20, 2025 | 1,317.00 | 1,333.00 | 1,261.00 | 1,292.00 | 1,292.00 | 6,176,700 |
| May 19, 2025 | 1,300.00 | 1,415.00 | 1,260.00 | 1,308.00 | 1,308.00 | 12,317,500 |
| May 16, 2025 | 1,440.00 | 1,460.00 | 1,302.00 | 1,310.00 | 1,310.00 | 11,367,200 |
| May 15, 2025 | 1,350.00 | 1,425.00 | 1,341.00 | 1,411.00 | 1,411.00 | 10,721,400 |
| May 14, 2025 | 1,326.00 | 1,375.00 | 1,306.00 | 1,344.00 | 1,344.00 | 8,830,900 |
| May 13, 2025 | 1,312.00 | 1,387.00 | 1,288.00 | 1,363.00 | 1,363.00 | 14,274,700 |
| May 12, 2025 | 1,161.00 | 1,297.00 | 1,145.00 | 1,297.00 | 1,297.00 | 15,526,700 |
| May 9, 2025 | 1,103.00 | 1,152.00 | 1,097.00 | 1,135.00 | 1,135.00 | 6,969,900 |
| May 8, 2025 | 1,081.00 | 1,136.00 | 1,067.00 | 1,105.00 | 1,105.00 | 8,042,100 |
| May 7, 2025 | 1,075.00 | 1,136.00 | 1,048.00 | 1,068.00 | 1,068.00 | 8,509,600 |
| May 2, 2025 | 1,065.00 | 1,097.00 | 1,033.00 | 1,074.00 | 1,074.00 | 6,309,500 |
| May 1, 2025 | 1,014.00 | 1,083.00 | 995.00 | 1,060.00 | 1,060.00 | 8,809,900 |
| Apr 30, 2025 | 1,005.00 | 1,010.00 | 969.00 | 1,008.00 | 1,008.00 | 6,078,900 |
| Apr 28, 2025 | 973.00 | 1,039.00 | 965.00 | 975.00 | 975.00 | 10,963,100 |
| Apr 25, 2025 | 895.00 | 928.00 | 878.00 | 913.00 | 913.00 | 7,148,100 |
| Apr 24, 2025 | 878.00 | 897.00 | 852.00 | 880.00 | 880.00 | 3,558,600 |
| Apr 23, 2025 | 837.00 | 872.00 | 828.00 | 863.00 | 863.00 | 4,138,200 |
| Apr 22, 2025 | 824.00 | 834.00 | 796.00 | 807.00 | 807.00 | 3,910,100 |
| Apr 21, 2025 | 877.00 | 903.00 | 850.00 | 853.00 | 853.00 | 5,506,100 |
| Apr 18, 2025 | 811.00 | 883.00 | 808.00 | 862.00 | 862.00 | 4,314,300 |
| Apr 17, 2025 | 752.00 | 844.00 | 750.00 | 826.00 | 826.00 | 6,406,100 |
| Apr 16, 2025 | 758.00 | 765.00 | 739.00 | 752.00 | 752.00 | 1,881,600 |
| Apr 15, 2025 | 755.00 | 765.00 | 737.00 | 760.00 | 760.00 | 2,759,500 |
| Apr 14, 2025 | 722.00 | 756.00 | 702.00 | 733.00 | 733.00 | 2,953,000 |
| Apr 11, 2025 | 675.00 | 723.00 | 673.00 | 721.00 | 721.00 | 3,050,300 |
| Apr 10, 2025 | 700.00 | 710.00 | 675.00 | 710.00 | 710.00 | 3,030,300 |
| Apr 9, 2025 | 665.00 | 669.00 | 608.00 | 630.00 | 630.00 | 2,933,300 |
| Apr 8, 2025 | 647.00 | 676.00 | 642.00 | 669.00 | 669.00 | 2,628,300 |
| Apr 7, 2025 | 561.00 | 614.00 | 555.00 | 580.00 | 580.00 | 3,742,600 |
| Apr 4, 2025 | 702.00 | 708.00 | 622.00 | 648.00 | 648.00 | 4,119,900 |
| Apr 3, 2025 | 680.00 | 722.00 | 677.00 | 707.00 | 707.00 | 1,723,500 |
| Apr 2, 2025 | 717.00 | 723.00 | 693.00 | 716.00 | 716.00 | 2,016,300 |
| Apr 1, 2025 | 765.00 | 765.00 | 705.00 | 710.00 | 710.00 | 2,232,800 |
| Mar 31, 2025 | 748.00 | 763.00 | 733.00 | 755.00 | 755.00 | 1,598,900 |
| Mar 28, 2025 | 773.00 | 795.00 | 760.00 | 763.00 | 763.00 | 2,657,500 |
| Mar 27, 2025 | 755.00 | 782.00 | 743.00 | 770.00 | 770.00 | 2,309,300 |
| Mar 26, 2025 | 750.00 | 775.00 | 739.00 | 747.00 | 747.00 | 2,139,900 |
| Mar 25, 2025 | 740.00 | 752.00 | 725.00 | 747.00 | 747.00 | 1,378,400 |
| Mar 24, 2025 | 732.00 | 759.00 | 727.00 | 742.00 | 742.00 | 1,847,900 |
| Mar 21, 2025 | 699.00 | 760.00 | 698.00 | 740.00 | 740.00 | 3,013,100 |
| Mar 19, 2025 | 673.00 | 704.00 | 672.00 | 698.00 | 698.00 | 1,234,900 |
| Mar 18, 2025 | 708.00 | 708.00 | 672.00 | 674.00 | 674.00 | 1,930,500 |
| Mar 17, 2025 | 685.00 | 714.00 | 682.00 | 702.00 | 702.00 | 1,756,900 |
| Mar 14, 2025 | 684.00 | 703.00 | 677.00 | 691.00 | 691.00 | 1,571,600 |
| Mar 13, 2025 | 697.00 | 715.00 | 682.00 | 683.00 | 683.00 | 3,032,400 |
| Mar 12, 2025 | 665.00 | 705.00 | 654.00 | 692.00 | 692.00 | 4,261,800 |
| Mar 11, 2025 | 640.00 | 652.00 | 629.00 | 648.00 | 648.00 | 1,259,600 |
| Mar 10, 2025 | 661.00 | 662.00 | 643.00 | 654.00 | 654.00 | 804,000 |
| Mar 7, 2025 | 655.00 | 667.00 | 645.00 | 645.00 | 645.00 | 1,262,800 |
| Mar 6, 2025 | 675.00 | 677.00 | 658.00 | 665.00 | 665.00 | 1,280,400 |
| Mar 5, 2025 | 668.00 | 704.00 | 649.00 | 668.00 | 668.00 | 3,895,500 |
| Mar 4, 2025 | 657.00 | 657.00 | 626.00 | 650.00 | 650.00 | 1,844,000 |
| Mar 3, 2025 | 639.00 | 674.00 | 631.00 | 671.00 | 671.00 | 2,219,500 |
| Feb 28, 2025 | 629.00 | 645.00 | 615.00 | 624.00 | 624.00 | 1,029,200 |
| Feb 27, 2025 | 620.00 | 639.00 | 620.00 | 637.00 | 637.00 | 885,700 |
| Feb 26, 2025 | 623.00 | 626.00 | 611.00 | 620.00 | 620.00 | 574,500 |
| Feb 25, 2025 | 615.00 | 623.00 | 608.00 | 614.00 | 614.00 | 654,200 |
| Feb 21, 2025 | 619.00 | 624.00 | 617.00 | 623.00 | 623.00 | 557,700 |
| Feb 20, 2025 | 615.00 | 628.00 | 613.00 | 615.00 | 615.00 | 701,400 |
| Feb 19, 2025 | 637.00 | 658.00 | 615.00 | 622.00 | 622.00 | 1,900,400 |
| Feb 18, 2025 | 631.00 | 638.00 | 626.00 | 635.00 | 635.00 | 755,600 |
| Feb 17, 2025 | 650.00 | 653.00 | 626.00 | 626.00 | 626.00 | 1,460,900 |
| Feb 14, 2025 | 654.00 | 656.00 | 630.00 | 631.00 | 631.00 | 1,757,100 |
| Feb 13, 2025 | 660.00 | 660.00 | 637.00 | 651.00 | 651.00 | 2,113,500 |
| Feb 12, 2025 | 620.00 | 655.00 | 617.00 | 650.00 | 650.00 | 2,035,100 |
| Feb 10, 2025 | 627.00 | 637.00 | 615.00 | 622.00 | 622.00 | 1,007,300 |
| Feb 7, 2025 | 623.00 | 627.00 | 606.00 | 620.00 | 620.00 | 2,746,800 |
| Feb 6, 2025 | 634.00 | 691.00 | 627.00 | 643.00 | 643.00 | 8,276,500 |
| Feb 5, 2025 | 638.00 | 640.00 | 621.00 | 632.00 | 632.00 | 1,327,400 |
| Feb 4, 2025 | 649.00 | 654.00 | 635.00 | 642.00 | 642.00 | 1,190,800 |
| Feb 3, 2025 | 668.00 | 670.00 | 640.00 | 641.00 | 641.00 | 1,493,300 |
| Jan 31, 2025 | 661.00 | 674.00 | 651.00 | 671.00 | 671.00 | 868,000 |
| Jan 30, 2025 | 667.00 | 673.00 | 657.00 | 662.00 | 662.00 | 743,000 |
| Jan 29, 2025 | 651.00 | 669.00 | 649.00 | 666.00 | 666.00 | 696,300 |
| Jan 28, 2025 | 650.00 | 657.00 | 646.00 | 656.00 | 656.00 | 821,100 |
| Jan 27, 2025 | 672.00 | 675.00 | 657.00 | 658.00 | 658.00 | 1,148,500 |
| Jan 24, 2025 | 667.00 | 684.00 | 666.00 | 675.00 | 675.00 | 1,493,200 |
| Jan 23, 2025 | 697.00 | 698.00 | 665.00 | 666.00 | 666.00 | 2,297,600 |
| Jan 22, 2025 | 700.00 | 715.00 | 680.00 | 702.00 | 702.00 | 3,137,100 |
| Jan 21, 2025 | 712.00 | 735.00 | 687.00 | 695.00 | 695.00 | 3,658,600 |
| Jan 20, 2025 | 662.00 | 735.00 | 658.00 | 724.00 | 724.00 | 6,239,200 |
| Jan 17, 2025 | 673.00 | 688.00 | 630.00 | 656.00 | 656.00 | 6,098,500 |
| Jan 16, 2025 | 779.00 | 805.00 | 679.00 | 686.00 | 686.00 | 10,850,300 |
| Jan 15, 2025 | 810.00 | 834.00 | 711.00 | 764.00 | 764.00 | 12,793,500 |
| Jan 14, 2025 | 890.00 | 891.00 | 805.00 | 811.00 | 811.00 | 7,645,300 |
| Jan 10, 2025 | 898.00 | 923.00 | 883.00 | 891.00 | 891.00 | 9,187,600 |
| Jan 9, 2025 | 850.00 | 928.00 | 804.00 | 890.00 | 890.00 | 17,702,800 |
| Jan 8, 2025 | 720.00 | 860.00 | 704.00 | 844.00 | 844.00 | 16,046,400 |
| Jan 7, 2025 | 681.00 | 721.00 | 675.00 | 710.00 | 710.00 | 3,049,800 |
| Jan 6, 2025 | 695.00 | 709.00 | 678.00 | 681.00 | 681.00 | 2,528,600 |
| Dec 30, 2024 | 689.00 | 694.00 | 661.00 | 680.00 | 680.00 | 3,056,200 |
| Dec 27, 2024 | 682.00 | 684.00 | 656.00 | 669.00 | 669.00 | 2,707,500 |
| Dec 26, 2024 | 603.00 | 692.00 | 600.00 | 675.00 | 675.00 | 7,681,300 |
| Dec 25, 2024 | 595.00 | 599.00 | 582.00 | 598.00 | 598.00 | 1,705,100 |
| Dec 24, 2024 | 619.00 | 619.00 | 588.00 | 603.00 | 603.00 | 2,039,200 |
| Dec 23, 2024 | 630.00 | 645.00 | 596.00 | 620.00 | 620.00 | 3,601,900 |
| Dec 20, 2024 | 569.00 | 656.00 | 567.00 | 624.00 | 624.00 | 7,956,800 |
| Dec 19, 2024 | 537.00 | 590.00 | 530.00 | 563.00 | 563.00 | 3,900,900 |
| Dec 18, 2024 | 600.00 | 610.00 | 528.00 | 540.00 | 540.00 | 9,010,800 |
| Dec 17, 2024 | 532.00 | 557.00 | 532.00 | 557.00 | 557.00 | 1,619,700 |
| Dec 16, 2024 | 528.00 | 530.00 | 512.00 | 523.00 | 523.00 | 916,500 |
| Dec 13, 2024 | 526.00 | 535.00 | 517.00 | 528.00 | 528.00 | 962,700 |
| Dec 12, 2024 | 518.00 | 524.00 | 511.00 | 517.00 | 517.00 | 612,600 |
| Dec 11, 2024 | 523.00 | 523.00 | 501.00 | 516.00 | 516.00 | 1,215,000 |
| Dec 10, 2024 | 519.00 | 533.00 | 515.00 | 520.00 | 520.00 | 1,111,600 |
| Dec 9, 2024 | 515.00 | 522.00 | 510.00 | 517.00 | 517.00 | 399,100 |
| Dec 6, 2024 | 519.00 | 523.00 | 511.00 | 514.00 | 514.00 | 535,500 |
| Dec 5, 2024 | 522.00 | 527.00 | 516.00 | 516.00 | 516.00 | 568,600 |
| Dec 4, 2024 | 546.00 | 546.00 | 514.00 | 517.00 | 517.00 | 1,358,900 |
| Dec 3, 2024 | 555.00 | 558.00 | 540.00 | 545.00 | 545.00 | 1,032,800 |
| Dec 2, 2024 | 565.00 | 565.00 | 541.00 | 550.00 | 550.00 | 1,231,900 |
| Nov 29, 2024 | 539.00 | 590.00 | 531.00 | 556.00 | 556.00 | 3,409,600 |
| Nov 28, 2024 | 518.00 | 554.00 | 514.00 | 538.00 | 538.00 | 2,131,000 |
| Nov 27, 2024 | 513.00 | 525.00 | 507.00 | 519.00 | 519.00 | 928,700 |
| Nov 26, 2024 | 525.00 | 526.00 | 508.00 | 511.00 | 511.00 | 1,032,100 |
| Nov 25, 2024 | 524.00 | 526.00 | 515.00 | 522.00 | 522.00 | 2,363,400 |
| Nov 22, 2024 | 525.00 | 533.00 | 519.00 | 521.00 | 521.00 | 1,061,800 |
| Nov 21, 2024 | 570.00 | 570.00 | 519.00 | 519.00 | 519.00 | 3,107,500 |
| Nov 20, 2024 | 592.00 | 597.00 | 576.00 | 576.00 | 576.00 | 758,600 |
| Nov 19, 2024 | 595.00 | 606.00 | 584.00 | 597.00 | 597.00 | 640,800 |
| Nov 18, 2024 | 600.00 | 602.00 | 587.00 | 590.00 | 590.00 | 886,900 |
| Nov 15, 2024 | 600.00 | 611.00 | 595.00 | 607.00 | 607.00 | 756,000 |
| Nov 14, 2024 | 613.00 | 626.00 | 603.00 | 605.00 | 605.00 | 833,000 |
| Nov 13, 2024 | 649.00 | 655.00 | 604.00 | 612.00 | 612.00 | 1,744,000 |
| Nov 12, 2024 | 655.00 | 665.00 | 649.00 | 656.00 | 656.00 | 928,100 |
| Nov 11, 2024 | 648.00 | 666.00 | 643.00 | 665.00 | 665.00 | 594,700 |
| Nov 8, 2024 | 676.00 | 685.00 | 652.00 | 653.00 | 653.00 | 972,800 |
| Nov 7, 2024 | 682.00 | 682.00 | 665.00 | 667.00 | 667.00 | 843,500 |
| Nov 6, 2024 | 670.00 | 683.00 | 662.00 | 680.00 | 680.00 | 663,000 |
| Nov 5, 2024 | 665.00 | 676.00 | 658.00 | 673.00 | 673.00 | 473,100 |
| Nov 1, 2024 | 680.00 | 680.00 | 655.00 | 655.00 | 655.00 | 891,800 |
| Oct 31, 2024 | 686.00 | 700.00 | 683.00 | 685.00 | 685.00 | 484,400 |
| Oct 30, 2024 | 684.00 | 694.00 | 682.00 | 683.00 | 683.00 | 459,800 |
| Oct 29, 2024 | 677.00 | 689.00 | 670.00 | 686.00 | 686.00 | 364,700 |
| Oct 28, 2024 | 644.00 | 686.00 | 642.00 | 685.00 | 685.00 | 906,500 |
| Oct 25, 2024 | 643.00 | 648.00 | 628.00 | 637.00 | 637.00 | 509,800 |
| Oct 24, 2024 | 653.00 | 660.00 | 643.00 | 645.00 | 645.00 | 398,800 |
| Oct 23, 2024 | 666.00 | 675.00 | 656.00 | 663.00 | 663.00 | 337,400 |
| Oct 22, 2024 | 679.00 | 679.00 | 664.00 | 665.00 | 665.00 | 340,900 |
| Oct 21, 2024 | 678.00 | 684.00 | 664.00 | 680.00 | 680.00 | 628,400 |
| Oct 18, 2024 | 636.00 | 663.00 | 632.00 | 661.00 | 661.00 | 803,300 |
| Oct 17, 2024 | 686.00 | 687.00 | 640.00 | 640.00 | 640.00 | 1,068,800 |
| Oct 16, 2024 | 672.00 | 684.00 | 668.00 | 684.00 | 684.00 | 497,900 |
| Oct 15, 2024 | 641.00 | 680.00 | 640.00 | 674.00 | 674.00 | 1,050,800 |
| Oct 11, 2024 | 668.00 | 673.00 | 661.00 | 661.00 | 661.00 | 448,100 |
| Oct 10, 2024 | 696.00 | 705.00 | 668.00 | 668.00 | 668.00 | 1,024,300 |
| Oct 9, 2024 | 678.00 | 689.00 | 674.00 | 686.00 | 686.00 | 396,000 |
| Oct 8, 2024 | 668.00 | 692.00 | 664.00 | 672.00 | 672.00 | 606,600 |
| Oct 7, 2024 | 680.00 | 687.00 | 669.00 | 672.00 | 672.00 | 869,900 |
| Oct 4, 2024 | 680.00 | 684.00 | 671.00 | 671.00 | 671.00 | 481,900 |
| Oct 3, 2024 | 693.00 | 693.00 | 668.00 | 680.00 | 680.00 | 882,500 |
| Oct 2, 2024 | 698.00 | 705.00 | 673.00 | 674.00 | 674.00 | 1,341,400 |
| Oct 1, 2024 | 702.00 | 714.00 | 695.00 | 709.00 | 709.00 | 1,145,200 |
| Sep 30, 2024 | 717.00 | 721.00 | 698.00 | 701.00 | 701.00 | 2,043,900 |
| Sep 27, 2024 | 735.00 | 765.00 | 708.00 | 762.00 | 762.00 | 3,064,100 |
| Sep 26, 2024 | 712.00 | 743.00 | 711.00 | 730.00 | 730.00 | 1,410,500 |
| Sep 25, 2024 | 733.00 | 741.00 | 720.00 | 720.00 | 720.00 | 567,600 |
| Sep 24, 2024 | 735.00 | 742.00 | 731.00 | 733.00 | 733.00 | 586,900 |
| Sep 20, 2024 | 724.00 | 733.00 | 719.00 | 731.00 | 731.00 | 646,500 |
| Sep 19, 2024 | 723.00 | 751.00 | 709.00 | 724.00 | 724.00 | 1,502,200 |
| Sep 18, 2024 | 726.00 | 727.00 | 699.00 | 700.00 | 700.00 | 535,500 |
| Sep 17, 2024 | 728.00 | 742.00 | 711.00 | 717.00 | 717.00 | 682,100 |
| Sep 13, 2024 | 745.00 | 761.00 | 731.00 | 731.00 | 731.00 | 1,926,400 |
| Sep 12, 2024 | 750.00 | 751.00 | 694.00 | 715.00 | 715.00 | 2,596,900 |
| Sep 11, 2024 | 732.00 | 752.00 | 707.00 | 737.00 | 737.00 | 2,510,800 |
| Sep 10, 2024 | 674.00 | 758.00 | 665.00 | 732.00 | 732.00 | 7,016,800 |
| Sep 9, 2024 | 621.00 | 664.00 | 621.00 | 658.00 | 658.00 | 754,800 |
| Sep 6, 2024 | 661.00 | 663.00 | 642.00 | 644.00 | 644.00 | 561,700 |
| Sep 5, 2024 | 637.00 | 671.00 | 637.00 | 663.00 | 663.00 | 909,900 |
| Sep 4, 2024 | 623.00 | 658.00 | 620.00 | 642.00 | 642.00 | 1,246,900 |
| Sep 3, 2024 | 651.00 | 660.00 | 645.00 | 648.00 | 648.00 | 504,300 |
| Sep 2, 2024 | 663.00 | 673.00 | 650.00 | 652.00 | 652.00 | 795,500 |
| Aug 30, 2024 | 624.00 | 664.00 | 624.00 | 653.00 | 653.00 | 1,521,600 |
| Aug 29, 2024 | 607.00 | 627.00 | 606.00 | 624.00 | 624.00 | 654,300 |
| Aug 28, 2024 | 646.00 | 649.00 | 606.00 | 610.00 | 610.00 | 1,524,900 |
| Aug 27, 2024 | 642.00 | 652.00 | 626.00 | 646.00 | 646.00 | 1,223,200 |
| Aug 26, 2024 | 624.00 | 655.00 | 612.00 | 650.00 | 650.00 | 1,646,400 |
| Aug 23, 2024 | 587.00 | 623.00 | 586.00 | 604.00 | 604.00 | 1,307,700 |
| Aug 22, 2024 | 592.00 | 594.00 | 579.00 | 592.00 | 592.00 | 669,500 |
| Aug 21, 2024 | 608.00 | 608.00 | 593.00 | 595.00 | 595.00 | 1,162,300 |
| Aug 20, 2024 | 610.00 | 632.00 | 601.00 | 628.00 | 628.00 | 1,224,000 |
| Aug 19, 2024 | 610.00 | 614.00 | 591.00 | 594.00 | 594.00 | 799,300 |
| Aug 16, 2024 | 585.00 | 623.00 | 583.00 | 611.00 | 611.00 | 1,535,000 |
| Aug 15, 2024 | 577.00 | 588.00 | 570.00 | 571.00 | 571.00 | 725,800 |
| Aug 14, 2024 | 566.00 | 605.00 | 565.00 | 587.00 | 587.00 | 1,716,300 |
| Aug 13, 2024 | 530.00 | 566.00 | 525.00 | 565.00 | 565.00 | 1,373,200 |
| Aug 9, 2024 | 508.00 | 533.00 | 502.00 | 532.00 | 532.00 | 1,066,800 |
| Aug 8, 2024 | 507.00 | 519.00 | 489.00 | 501.00 | 501.00 | 869,400 |
| Aug 7, 2024 | 478.00 | 509.00 | 471.00 | 499.00 | 499.00 | 1,253,800 |
| Aug 6, 2024 | 446.00 | 500.00 | 446.00 | 486.00 | 486.00 | 1,860,400 |
| Aug 5, 2024 | 482.00 | 484.00 | 430.00 | 430.00 | 430.00 | 3,028,200 |
| Aug 2, 2024 | 556.00 | 560.00 | 528.00 | 530.00 | 530.00 | 1,542,200 |
| Aug 1, 2024 | 600.00 | 601.00 | 581.00 | 585.00 | 585.00 | 879,800 |
| Jul 31, 2024 | 607.00 | 611.00 | 593.00 | 611.00 | 611.00 | 594,800 |
| Jul 30, 2024 | 608.00 | 611.00 | 598.00 | 610.00 | 610.00 | 481,200 |
| Jul 29, 2024 | 616.00 | 630.00 | 610.00 | 612.00 | 612.00 | 536,400 |
| Jul 26, 2024 | 610.00 | 638.00 | 603.00 | 614.00 | 614.00 | 1,333,900 |
| Jul 25, 2024 | 602.00 | 611.00 | 590.00 | 590.00 | 590.00 | 1,587,400 |
| Jul 24, 2024 | 642.00 | 642.00 | 612.00 | 612.00 | 612.00 | 1,853,800 |
| Jul 23, 2024 | 641.00 | 654.00 | 638.00 | 647.00 | 647.00 | 1,044,500 |
| Jul 22, 2024 | 703.00 | 703.00 | 635.00 | 640.00 | 640.00 | 3,639,800 |
| Jul 19, 2024 | 715.00 | 716.00 | 705.00 | 705.00 | 705.00 | 662,000 |
| Jul 18, 2024 | 720.00 | 722.00 | 708.00 | 713.00 | 713.00 | 747,900 |
| Jul 17, 2024 | 724.00 | 754.00 | 720.00 | 732.00 | 732.00 | 1,083,400 |
| Jul 16, 2024 | 718.00 | 718.00 | 708.00 | 712.00 | 712.00 | 366,700 |
| Jul 12, 2024 | 708.00 | 720.00 | 707.00 | 716.00 | 716.00 | 420,400 |
| Jul 11, 2024 | 714.00 | 716.00 | 708.00 | 711.00 | 711.00 | 433,100 |
| Jul 10, 2024 | 721.00 | 724.00 | 711.00 | 712.00 | 712.00 | 377,500 |
| Jul 9, 2024 | 714.00 | 725.00 | 712.00 | 720.00 | 720.00 | 488,600 |
| Jul 8, 2024 | 726.00 | 726.00 | 707.00 | 708.00 | 708.00 | 566,100 |
| Jul 5, 2024 | 726.00 | 730.00 | 716.00 | 722.00 | 722.00 | 608,900 |
| Jul 4, 2024 | 732.00 | 741.00 | 728.00 | 729.00 | 729.00 | 426,800 |
| Jul 3, 2024 | 730.00 | 736.00 | 726.00 | 733.00 | 733.00 | 299,500 |
| Jul 2, 2024 | 742.00 | 749.00 | 726.00 | 728.00 | 728.00 | 535,500 |
| Jul 1, 2024 | 745.00 | 760.00 | 732.00 | 746.00 | 746.00 | 651,700 |
| Jun 28, 2024 | 771.00 | 772.00 | 733.00 | 742.00 | 742.00 | 1,021,700 |
| Jun 27, 2024 | 770.00 | 797.00 | 766.00 | 769.00 | 769.00 | 1,191,900 |
| Jun 26, 2024 | 766.00 | 772.00 | 750.00 | 770.00 | 770.00 | 577,600 |
| Jun 25, 2024 | 769.00 | 782.00 | 753.00 | 766.00 | 766.00 | 887,900 |
| Jun 24, 2024 | 753.00 | 780.00 | 750.00 | 769.00 | 769.00 | 1,011,000 |
| Jun 21, 2024 | 749.00 | 753.00 | 741.00 | 744.00 | 744.00 | 459,200 |
| Jun 20, 2024 | 740.00 | 780.00 | 738.00 | 751.00 | 751.00 | 1,289,600 |
| Jun 19, 2024 | 718.00 | 736.00 | 718.00 | 729.00 | 729.00 | 356,900 |
| Jun 18, 2024 | 720.00 | 731.00 | 717.00 | 717.00 | 717.00 | 329,300 |
| Jun 17, 2024 | 730.00 | 733.00 | 715.00 | 719.00 | 719.00 | 461,200 |
| Jun 14, 2024 | 716.00 | 733.00 | 715.00 | 730.00 | 730.00 | 405,700 |
| Jun 13, 2024 | 748.00 | 753.00 | 725.00 | 727.00 | 727.00 | 444,300 |
| Jun 12, 2024 | 731.00 | 752.00 | 730.00 | 747.00 | 747.00 | 738,000 |
| Jun 11, 2024 | 728.00 | 736.00 | 724.00 | 732.00 | 732.00 | 328,400 |
| Jun 10, 2024 | 715.00 | 738.00 | 714.00 | 736.00 | 736.00 | 461,700 |
| Jun 7, 2024 | 703.00 | 732.00 | 701.00 | 730.00 | 730.00 | 901,800 |
| Jun 6, 2024 | 723.00 | 725.00 | 701.00 | 702.00 | 702.00 | 1,241,900 |
| Jun 5, 2024 | 750.00 | 761.00 | 720.00 | 722.00 | 722.00 | 1,837,800 |
| Jun 4, 2024 | 742.00 | 757.00 | 738.00 | 748.00 | 748.00 | 604,800 |
| Jun 3, 2024 | 760.00 | 768.00 | 744.00 | 748.00 | 748.00 | 954,900 |
| May 31, 2024 | 701.00 | 753.00 | 699.00 | 753.00 | 753.00 | 1,622,400 |
| May 30, 2024 | 703.00 | 706.00 | 685.00 | 701.00 | 701.00 | 1,182,600 |
Related Tickers
347890.KQ M2I Corporation
6,510.00
+1.56%
CNN1.MU Canon Inc
27.06
+0.52%
SCY.DU Stratasys Ltd
9.18
+0.72%
ASUUY ASUSTeK Computer Inc.
98.50
0.00%
CAJFF Canon Inc.
32.50
0.00%
5161.KL JCY International Berhad
0.3400
-1.45%
REALFI.ST Realfiction Holding AB (publ)
8.60
-37.68%
FREEM.ST Freemelt Holding AB (publ)
2.2300
-6.30%
52C.F 2CRSI S.A.
5.87
+0.69%
MS51.F Super Micro Computer, Inc.
35.30
-3.02%