Tokyo - Delayed Quote JPY
Nishimatsu Construction Co., Ltd. (1820.T)
At close: 3:45 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 |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 5,104.00 | 5,185.00 | 5,060.00 | 5,113.00 | 5,113.00 | 155,800 |
| Nov 1, 2024 | 5,103.00 | 5,141.00 | 5,051.00 | 5,051.00 | 5,051.00 | 194,800 |
| Oct 31, 2024 | 5,141.00 | 5,175.00 | 5,123.00 | 5,141.00 | 5,141.00 | 141,600 |
| Oct 30, 2024 | 5,050.00 | 5,146.00 | 5,015.00 | 5,121.00 | 5,121.00 | 957,100 |
| Oct 29, 2024 | 4,963.00 | 5,045.00 | 4,951.00 | 5,027.00 | 5,027.00 | 129,300 |
| Oct 28, 2024 | 4,937.00 | 4,980.00 | 4,903.00 | 4,955.00 | 4,955.00 | 141,800 |
| Oct 25, 2024 | 4,977.00 | 5,000.00 | 4,921.00 | 4,926.00 | 4,926.00 | 131,400 |
| Oct 24, 2024 | 4,908.00 | 5,010.00 | 4,905.00 | 4,989.00 | 4,989.00 | 168,400 |
| Oct 23, 2024 | 4,953.00 | 4,975.00 | 4,923.00 | 4,945.00 | 4,945.00 | 167,700 |
| Oct 22, 2024 | 4,987.00 | 5,024.00 | 4,944.00 | 4,961.00 | 4,961.00 | 174,200 |
| Oct 21, 2024 | 5,002.00 | 5,029.00 | 4,975.00 | 4,991.00 | 4,991.00 | 102,500 |
| Oct 18, 2024 | 5,039.00 | 5,060.00 | 4,990.00 | 5,003.00 | 5,003.00 | 86,000 |
| Oct 17, 2024 | 5,020.00 | 5,034.00 | 5,005.00 | 5,030.00 | 5,030.00 | 81,700 |
| Oct 16, 2024 | 5,033.00 | 5,099.00 | 5,002.00 | 5,017.00 | 5,017.00 | 115,700 |
| Oct 15, 2024 | 5,021.00 | 5,085.00 | 4,986.00 | 5,065.00 | 5,065.00 | 154,200 |
| Oct 11, 2024 | 5,004.00 | 5,039.00 | 4,993.00 | 5,001.00 | 5,001.00 | 101,300 |
| Oct 10, 2024 | 5,072.00 | 5,080.00 | 5,001.00 | 5,024.00 | 5,024.00 | 99,600 |
| Oct 9, 2024 | 5,100.00 | 5,100.00 | 5,007.00 | 5,026.00 | 5,026.00 | 123,300 |
| Oct 8, 2024 | 5,123.00 | 5,148.00 | 5,056.00 | 5,075.00 | 5,075.00 | 144,600 |
| Oct 7, 2024 | 5,162.00 | 5,195.00 | 5,099.00 | 5,156.00 | 5,156.00 | 197,400 |
| Oct 4, 2024 | 5,059.00 | 5,148.00 | 5,054.00 | 5,132.00 | 5,132.00 | 151,900 |
| Oct 3, 2024 | 5,182.00 | 5,188.00 | 5,035.00 | 5,043.00 | 5,043.00 | 162,400 |
| Oct 2, 2024 | 5,105.00 | 5,159.00 | 5,056.00 | 5,064.00 | 5,064.00 | 207,000 |
| Oct 1, 2024 | 5,111.00 | 5,138.00 | 5,092.00 | 5,105.00 | 5,105.00 | 128,100 |
| Sep 30, 2024 | 5,050.00 | 5,155.00 | 5,050.00 | 5,087.00 | 5,087.00 | 254,300 |
| Sep 27, 2024 | 100.00 Dividend | |||||
| Sep 27, 2024 | 5,168.00 | 5,218.00 | 5,135.00 | 5,188.00 | 5,188.00 | 205,400 |
| Sep 26, 2024 | 5,243.00 | 5,268.00 | 5,201.00 | 5,268.00 | 5,168.00 | 272,700 |
| Sep 25, 2024 | 5,260.00 | 5,264.00 | 5,188.00 | 5,212.00 | 5,113.06 | 170,800 |
| Sep 24, 2024 | 5,308.00 | 5,309.00 | 5,248.00 | 5,273.00 | 5,172.91 | 168,600 |
| Sep 20, 2024 | 5,295.00 | 5,295.00 | 5,244.00 | 5,244.00 | 5,144.46 | 158,100 |
| Sep 19, 2024 | 5,281.00 | 5,311.00 | 5,250.00 | 5,260.00 | 5,160.15 | 171,400 |
| Sep 18, 2024 | 5,264.00 | 5,276.00 | 5,210.00 | 5,270.00 | 5,169.96 | 212,100 |
| Sep 17, 2024 | 5,248.00 | 5,261.00 | 5,150.00 | 5,261.00 | 5,161.13 | 162,500 |
| Sep 13, 2024 | 5,206.00 | 5,206.00 | 5,147.00 | 5,189.00 | 5,090.50 | 164,600 |
| Sep 12, 2024 | 5,225.00 | 5,265.00 | 5,166.00 | 5,182.00 | 5,083.63 | 164,500 |
| Sep 11, 2024 | 5,225.00 | 5,240.00 | 5,087.00 | 5,139.00 | 5,041.45 | 255,500 |
| Sep 10, 2024 | 5,212.00 | 5,308.00 | 5,205.00 | 5,239.00 | 5,139.55 | 201,700 |
| Sep 9, 2024 | 5,070.00 | 5,217.00 | 5,065.00 | 5,200.00 | 5,101.29 | 366,700 |
| Sep 6, 2024 | 5,260.00 | 5,260.00 | 5,105.00 | 5,139.00 | 5,041.45 | 302,000 |
| Sep 5, 2024 | 5,143.00 | 5,263.00 | 5,131.00 | 5,222.00 | 5,122.87 | 181,700 |
| Sep 4, 2024 | 5,239.00 | 5,298.00 | 5,167.00 | 5,170.00 | 5,071.86 | 329,300 |
| Sep 3, 2024 | 5,300.00 | 5,385.00 | 5,280.00 | 5,364.00 | 5,262.18 | 229,700 |
| Sep 2, 2024 | 5,250.00 | 5,269.00 | 5,192.00 | 5,259.00 | 5,159.17 | 347,100 |
| Aug 30, 2024 | 5,200.00 | 5,250.00 | 5,179.00 | 5,250.00 | 5,150.34 | 266,900 |
| Aug 29, 2024 | 5,123.00 | 5,195.00 | 5,101.00 | 5,191.00 | 5,092.46 | 218,500 |
| Aug 28, 2024 | 5,165.00 | 5,225.00 | 5,113.00 | 5,158.00 | 5,060.09 | 247,000 |
| Aug 27, 2024 | 5,020.00 | 5,135.00 | 5,020.00 | 5,131.00 | 5,033.60 | 327,100 |
| Aug 26, 2024 | 4,901.00 | 5,017.00 | 4,900.00 | 4,976.00 | 4,881.54 | 383,000 |
| Aug 23, 2024 | 4,757.00 | 4,905.00 | 4,757.00 | 4,895.00 | 4,802.08 | 264,700 |
| Aug 22, 2024 | 4,744.00 | 4,788.00 | 4,710.00 | 4,768.00 | 4,677.49 | 145,000 |
| Aug 21, 2024 | 4,724.00 | 4,782.00 | 4,720.00 | 4,744.00 | 4,653.95 | 117,700 |
| Aug 20, 2024 | 4,747.00 | 4,779.00 | 4,715.00 | 4,759.00 | 4,668.66 | 122,700 |
| Aug 19, 2024 | 4,799.00 | 4,840.00 | 4,732.00 | 4,732.00 | 4,642.17 | 138,500 |
| Aug 16, 2024 | 4,758.00 | 4,819.00 | 4,723.00 | 4,799.00 | 4,707.90 | 180,200 |
| Aug 15, 2024 | 4,722.00 | 4,736.00 | 4,682.00 | 4,714.00 | 4,624.52 | 194,900 |
| Aug 14, 2024 | 4,625.00 | 4,712.00 | 4,615.00 | 4,686.00 | 4,597.05 | 146,200 |
| Aug 13, 2024 | 4,603.00 | 4,684.00 | 4,598.00 | 4,671.00 | 4,582.33 | 176,600 |
| Aug 9, 2024 | 4,631.00 | 4,670.00 | 4,543.00 | 4,602.00 | 4,514.64 | 283,700 |
| Aug 8, 2024 | 4,490.00 | 4,582.00 | 4,474.00 | 4,494.00 | 4,408.69 | 180,500 |
| Aug 7, 2024 | 4,500.00 | 4,627.00 | 4,474.00 | 4,524.00 | 4,438.12 | 329,200 |
| Aug 6, 2024 | 4,420.00 | 4,591.00 | 4,250.00 | 4,570.00 | 4,483.25 | 374,700 |
| Aug 5, 2024 | 4,321.00 | 4,354.00 | 3,978.00 | 4,000.00 | 3,924.07 | 298,700 |
| Aug 2, 2024 | 4,631.00 | 4,641.00 | 4,520.00 | 4,533.00 | 4,446.95 | 159,200 |
| Aug 1, 2024 | 4,813.00 | 4,822.00 | 4,664.00 | 4,732.00 | 4,642.17 | 207,200 |
| Jul 31, 2024 | 4,767.00 | 4,900.00 | 4,757.00 | 4,898.00 | 4,805.02 | 133,800 |
| Jul 30, 2024 | 4,811.00 | 4,811.00 | 4,746.00 | 4,765.00 | 4,674.55 | 53,900 |
| Jul 29, 2024 | 4,811.00 | 4,841.00 | 4,775.00 | 4,818.00 | 4,726.54 | 76,100 |
| Jul 26, 2024 | 4,786.00 | 4,792.00 | 4,739.00 | 4,772.00 | 4,681.42 | 120,000 |
| Jul 25, 2024 | 4,777.00 | 4,805.00 | 4,730.00 | 4,776.00 | 4,685.34 | 131,300 |
| Jul 24, 2024 | 4,876.00 | 4,891.00 | 4,804.00 | 4,815.00 | 4,723.60 | 150,400 |
| Jul 23, 2024 | 4,850.00 | 4,926.00 | 4,847.00 | 4,907.00 | 4,813.85 | 194,200 |
| Jul 22, 2024 | 4,820.00 | 4,864.00 | 4,789.00 | 4,830.00 | 4,738.31 | 142,800 |
| Jul 19, 2024 | 4,880.00 | 4,880.00 | 4,753.00 | 4,794.00 | 4,703.00 | 148,900 |
| Jul 18, 2024 | 4,890.00 | 4,914.00 | 4,836.00 | 4,884.00 | 4,791.29 | 138,900 |
| Jul 17, 2024 | 4,850.00 | 4,894.00 | 4,829.00 | 4,890.00 | 4,797.18 | 115,600 |
| Jul 16, 2024 | 4,830.00 | 4,849.00 | 4,815.00 | 4,822.00 | 4,730.47 | 135,900 |
| Jul 12, 2024 | 4,758.00 | 4,815.00 | 4,753.00 | 4,812.00 | 4,720.66 | 133,200 |
| Jul 11, 2024 | 4,725.00 | 4,765.00 | 4,720.00 | 4,758.00 | 4,667.68 | 151,500 |
| Jul 10, 2024 | 4,680.00 | 4,708.00 | 4,669.00 | 4,695.00 | 4,605.88 | 125,600 |
| Jul 9, 2024 | 4,655.00 | 4,697.00 | 4,636.00 | 4,680.00 | 4,591.16 | 109,500 |
| Jul 8, 2024 | 4,688.00 | 4,708.00 | 4,642.00 | 4,650.00 | 4,561.73 | 171,900 |
| Jul 5, 2024 | 4,651.00 | 4,707.00 | 4,627.00 | 4,698.00 | 4,608.82 | 292,500 |
| Jul 4, 2024 | 4,557.00 | 4,650.00 | 4,531.00 | 4,642.00 | 4,553.88 | 235,900 |
| Jul 3, 2024 | 4,550.00 | 4,553.00 | 4,500.00 | 4,553.00 | 4,466.57 | 314,500 |
| Jul 2, 2024 | 4,520.00 | 4,588.00 | 4,510.00 | 4,558.00 | 4,471.48 | 278,800 |
| Jul 1, 2024 | 4,530.00 | 4,554.00 | 4,504.00 | 4,525.00 | 4,439.10 | 238,200 |
| Jun 28, 2024 | 4,505.00 | 4,532.00 | 4,490.00 | 4,511.00 | 4,425.37 | 138,700 |
| Jun 27, 2024 | 4,471.00 | 4,525.00 | 4,451.00 | 4,519.00 | 4,433.22 | 196,300 |
| Jun 26, 2024 | 4,520.00 | 4,520.00 | 4,475.00 | 4,486.00 | 4,400.84 | 106,900 |
| Jun 25, 2024 | 4,494.00 | 4,537.00 | 4,486.00 | 4,537.00 | 4,450.88 | 106,800 |
| Jun 24, 2024 | 4,505.00 | 4,508.00 | 4,450.00 | 4,484.00 | 4,398.88 | 120,000 |
| Jun 21, 2024 | 4,500.00 | 4,525.00 | 4,470.00 | 4,486.00 | 4,400.84 | 210,600 |
| Jun 20, 2024 | 4,442.00 | 4,518.00 | 4,442.00 | 4,500.00 | 4,414.58 | 222,700 |
| Jun 19, 2024 | 4,370.00 | 4,435.00 | 4,370.00 | 4,429.00 | 4,344.93 | 132,000 |
| Jun 18, 2024 | 4,401.00 | 4,454.00 | 4,375.00 | 4,378.00 | 4,294.89 | 133,800 |
| Jun 17, 2024 | 4,449.00 | 4,454.00 | 4,373.00 | 4,378.00 | 4,294.89 | 141,400 |
| Jun 14, 2024 | 4,298.00 | 4,428.00 | 4,298.00 | 4,414.00 | 4,330.21 | 212,300 |
| Jun 13, 2024 | 4,372.00 | 4,397.00 | 4,288.00 | 4,293.00 | 4,211.51 | 158,600 |
| Jun 12, 2024 | 4,400.00 | 4,427.00 | 4,385.00 | 4,390.00 | 4,306.67 | 122,000 |
| Jun 11, 2024 | 4,388.00 | 4,410.00 | 4,372.00 | 4,375.00 | 4,291.95 | 99,000 |
| Jun 10, 2024 | 4,370.00 | 4,389.00 | 4,349.00 | 4,380.00 | 4,296.86 | 146,300 |
| Jun 7, 2024 | 4,350.00 | 4,371.00 | 4,331.00 | 4,334.00 | 4,251.73 | 96,400 |
| Jun 6, 2024 | 4,354.00 | 4,379.00 | 4,340.00 | 4,355.00 | 4,272.33 | 124,800 |
| Jun 5, 2024 | 4,339.00 | 4,362.00 | 4,327.00 | 4,328.00 | 4,245.84 | 175,400 |
| Jun 4, 2024 | 4,370.00 | 4,389.00 | 4,332.00 | 4,353.00 | 4,270.37 | 143,600 |
| Jun 3, 2024 | 4,365.00 | 4,410.00 | 4,362.00 | 4,379.00 | 4,295.88 | 131,800 |
| May 31, 2024 | 4,381.00 | 4,395.00 | 4,361.00 | 4,374.00 | 4,290.97 | 155,600 |
| May 30, 2024 | 4,344.00 | 4,386.00 | 4,322.00 | 4,370.00 | 4,287.05 | 87,200 |
| May 29, 2024 | 4,399.00 | 4,419.00 | 4,359.00 | 4,360.00 | 4,277.24 | 112,300 |
| May 28, 2024 | 4,401.00 | 4,438.00 | 4,397.00 | 4,402.00 | 4,318.44 | 91,500 |
| May 27, 2024 | 4,415.00 | 4,435.00 | 4,388.00 | 4,431.00 | 4,346.89 | 98,200 |
| May 24, 2024 | 4,380.00 | 4,443.00 | 4,378.00 | 4,410.00 | 4,326.29 | 75,300 |
| May 23, 2024 | 4,438.00 | 4,438.00 | 4,375.00 | 4,420.00 | 4,336.10 | 135,700 |
| May 22, 2024 | 4,531.00 | 4,531.00 | 4,441.00 | 4,447.00 | 4,362.58 | 133,600 |
| May 21, 2024 | 4,565.00 | 4,605.00 | 4,533.00 | 4,534.00 | 4,447.93 | 147,800 |
| May 20, 2024 | 4,583.00 | 4,600.00 | 4,533.00 | 4,559.00 | 4,472.46 | 182,700 |
| May 17, 2024 | 4,480.00 | 4,588.00 | 4,480.00 | 4,574.00 | 4,487.17 | 153,000 |
| May 16, 2024 | 4,480.00 | 4,516.00 | 4,453.00 | 4,512.00 | 4,426.35 | 170,900 |
| May 15, 2024 | 4,531.00 | 4,536.00 | 4,424.00 | 4,449.00 | 4,364.55 | 221,700 |
| May 14, 2024 | 4,606.00 | 4,617.00 | 4,445.00 | 4,477.00 | 4,392.02 | 572,200 |
| May 13, 2024 | 4,660.00 | 4,679.00 | 4,470.00 | 4,676.00 | 4,587.24 | 571,400 |
| May 10, 2024 | 4,665.00 | 4,677.00 | 4,614.00 | 4,652.00 | 4,563.69 | 172,600 |
| May 9, 2024 | 4,604.00 | 4,642.00 | 4,570.00 | 4,626.00 | 4,538.19 | 114,500 |
| May 8, 2024 | 4,642.00 | 4,653.00 | 4,549.00 | 4,592.00 | 4,504.83 | 251,100 |
| May 7, 2024 | 4,642.00 | 4,678.00 | 4,605.00 | 4,664.00 | 4,575.47 | 266,900 |
| May 2, 2024 | 4,590.00 | 4,615.00 | 4,548.00 | 4,614.00 | 4,526.41 | 205,000 |
| May 1, 2024 | 4,569.00 | 4,592.00 | 4,536.00 | 4,572.00 | 4,485.21 | 229,700 |
| Apr 30, 2024 | 4,559.00 | 4,582.00 | 4,493.00 | 4,568.00 | 4,481.29 | 455,400 |
| Apr 26, 2024 | 4,357.00 | 4,720.00 | 4,326.00 | 4,543.00 | 4,456.76 | 1,071,400 |
| Apr 25, 2024 | 4,425.00 | 4,428.00 | 4,361.00 | 4,367.00 | 4,284.10 | 154,000 |
| Apr 24, 2024 | 4,390.00 | 4,422.00 | 4,376.00 | 4,415.00 | 4,331.19 | 120,300 |
| Apr 23, 2024 | 4,395.00 | 4,419.00 | 4,360.00 | 4,387.00 | 4,303.72 | 140,900 |
| Apr 22, 2024 | 4,362.00 | 4,392.00 | 4,333.00 | 4,357.00 | 4,274.29 | 156,400 |
| Apr 19, 2024 | 4,392.00 | 4,421.00 | 4,292.00 | 4,322.00 | 4,239.96 | 194,700 |
| Apr 18, 2024 | 4,410.00 | 4,437.00 | 4,396.00 | 4,396.00 | 4,312.55 | 129,600 |
| Apr 17, 2024 | 4,470.00 | 4,504.00 | 4,432.00 | 4,437.00 | 4,352.77 | 175,800 |
| Apr 16, 2024 | 4,549.00 | 4,572.00 | 4,454.00 | 4,457.00 | 4,372.40 | 164,400 |
| Apr 15, 2024 | 4,516.00 | 4,586.00 | 4,510.00 | 4,586.00 | 4,498.95 | 176,600 |
| Apr 12, 2024 | 4,534.00 | 4,559.00 | 4,517.00 | 4,552.00 | 4,465.59 | 118,400 |
| Apr 11, 2024 | 4,519.00 | 4,546.00 | 4,476.00 | 4,534.00 | 4,447.93 | 146,000 |
| Apr 10, 2024 | 4,463.00 | 4,567.00 | 4,463.00 | 4,545.00 | 4,458.72 | 200,700 |
| Apr 9, 2024 | 4,447.00 | 4,495.00 | 4,447.00 | 4,487.00 | 4,401.83 | 105,700 |
| Apr 8, 2024 | 4,415.00 | 4,463.00 | 4,408.00 | 4,463.00 | 4,378.28 | 143,500 |
| Apr 5, 2024 | 4,380.00 | 4,413.00 | 4,342.00 | 4,399.00 | 4,315.50 | 116,700 |
| Apr 4, 2024 | 4,430.00 | 4,452.00 | 4,415.00 | 4,426.00 | 4,341.98 | 112,600 |
| Apr 3, 2024 | 4,348.00 | 4,430.00 | 4,339.00 | 4,412.00 | 4,328.25 | 174,000 |
| Apr 2, 2024 | 4,390.00 | 4,419.00 | 4,351.00 | 4,369.00 | 4,286.07 | 167,100 |
| Apr 1, 2024 | 4,470.00 | 4,490.00 | 4,384.00 | 4,414.00 | 4,330.21 | 208,400 |
| Mar 29, 2024 | 4,485.00 | 4,527.00 | 4,465.00 | 4,472.00 | 4,387.11 | 192,000 |
| Mar 28, 2024 | 140.00 Dividend | |||||
| Mar 28, 2024 | 4,420.00 | 4,434.00 | 4,342.00 | 4,345.00 | 4,262.52 | 302,900 |
| Mar 27, 2024 | 4,567.00 | 4,595.00 | 4,545.00 | 4,569.00 | 4,344.93 | 240,300 |
| Mar 26, 2024 | 4,531.00 | 4,554.00 | 4,517.00 | 4,543.00 | 4,320.20 | 194,900 |
| Mar 25, 2024 | 4,569.00 | 4,585.00 | 4,522.00 | 4,556.00 | 4,332.56 | 202,900 |
| Mar 22, 2024 | 4,583.00 | 4,595.00 | 4,553.00 | 4,590.00 | 4,364.90 | 244,500 |
| Mar 21, 2024 | 4,565.00 | 4,599.00 | 4,532.00 | 4,544.00 | 4,321.15 | 239,800 |
| Mar 19, 2024 | 4,482.00 | 4,529.00 | 4,475.00 | 4,529.00 | 4,306.89 | 124,000 |
| Mar 18, 2024 | 4,488.00 | 4,512.00 | 4,454.00 | 4,500.00 | 4,279.31 | 162,300 |
| Mar 15, 2024 | 4,442.00 | 4,473.00 | 4,417.00 | 4,458.00 | 4,239.37 | 689,300 |
| Mar 14, 2024 | 4,441.00 | 4,441.00 | 4,406.00 | 4,437.00 | 4,219.40 | 143,600 |
| Mar 13, 2024 | 4,500.00 | 4,517.00 | 4,404.00 | 4,427.00 | 4,209.89 | 191,900 |
| Mar 12, 2024 | 4,507.00 | 4,514.00 | 4,412.00 | 4,483.00 | 4,263.14 | 186,200 |
| Mar 11, 2024 | 4,501.00 | 4,523.00 | 4,443.00 | 4,486.00 | 4,266.00 | 273,100 |
| Mar 8, 2024 | 4,449.00 | 4,523.00 | 4,430.00 | 4,514.00 | 4,292.62 | 292,700 |
| Mar 7, 2024 | 4,569.00 | 4,576.00 | 4,437.00 | 4,454.00 | 4,235.57 | 390,400 |
| Mar 6, 2024 | 4,550.00 | 4,575.00 | 4,515.00 | 4,562.00 | 4,338.27 | 303,900 |
| Mar 5, 2024 | 4,580.00 | 4,582.00 | 4,520.00 | 4,545.00 | 4,322.10 | 208,200 |
| Mar 4, 2024 | 4,540.00 | 4,586.00 | 4,522.00 | 4,568.00 | 4,343.98 | 221,700 |
| Mar 1, 2024 | 4,506.00 | 4,560.00 | 4,469.00 | 4,541.00 | 4,318.30 | 267,200 |
| Feb 29, 2024 | 4,540.00 | 4,567.00 | 4,518.00 | 4,541.00 | 4,318.30 | 239,100 |
| Feb 28, 2024 | 4,500.00 | 4,555.00 | 4,497.00 | 4,533.00 | 4,310.69 | 219,100 |
| Feb 27, 2024 | 4,475.00 | 4,537.00 | 4,455.00 | 4,467.00 | 4,247.93 | 256,500 |
| Feb 26, 2024 | 4,541.00 | 4,556.00 | 4,470.00 | 4,489.00 | 4,268.85 | 215,100 |
| Feb 22, 2024 | 4,526.00 | 4,555.00 | 4,507.00 | 4,526.00 | 4,304.04 | 213,200 |
| Feb 21, 2024 | 4,597.00 | 4,597.00 | 4,486.00 | 4,514.00 | 4,292.62 | 335,900 |
| Feb 20, 2024 | 4,591.00 | 4,609.00 | 4,553.00 | 4,570.00 | 4,345.88 | 240,200 |
| Feb 19, 2024 | 4,421.00 | 4,587.00 | 4,420.00 | 4,587.00 | 4,362.04 | 437,900 |
| Feb 16, 2024 | 4,402.00 | 4,443.00 | 4,394.00 | 4,422.00 | 4,205.14 | 247,400 |
| Feb 15, 2024 | 4,379.00 | 4,421.00 | 4,356.00 | 4,402.00 | 4,186.12 | 220,200 |
| Feb 14, 2024 | 4,400.00 | 4,414.00 | 4,342.00 | 4,367.00 | 4,152.83 | 208,400 |
| Feb 13, 2024 | 4,345.00 | 4,405.00 | 4,334.00 | 4,376.00 | 4,161.39 | 261,500 |
| Feb 9, 2024 | 4,385.00 | 4,385.00 | 4,314.00 | 4,314.00 | 4,102.43 | 307,600 |
| Feb 8, 2024 | 4,488.00 | 4,488.00 | 4,347.00 | 4,396.00 | 4,180.41 | 349,800 |
| Feb 7, 2024 | 4,400.00 | 4,479.00 | 4,326.00 | 4,458.00 | 4,239.37 | 768,300 |
| Feb 6, 2024 | 4,096.00 | 4,400.00 | 4,095.00 | 4,357.00 | 4,143.32 | 1,415,800 |
| Feb 5, 2024 | 4,068.00 | 4,084.00 | 4,046.00 | 4,084.00 | 3,883.71 | 185,500 |
| Feb 2, 2024 | 4,033.00 | 4,063.00 | 4,016.00 | 4,045.00 | 3,846.62 | 158,500 |
| Feb 1, 2024 | 4,061.00 | 4,064.00 | 4,022.00 | 4,033.00 | 3,835.21 | 200,800 |
| Jan 31, 2024 | 4,000.00 | 4,057.00 | 3,998.00 | 4,057.00 | 3,858.04 | 166,900 |
| Jan 30, 2024 | 4,025.00 | 4,038.00 | 4,016.00 | 4,016.00 | 3,819.05 | 134,400 |
| Jan 29, 2024 | 4,002.00 | 4,032.00 | 4,002.00 | 4,032.00 | 3,834.26 | 224,200 |
| Jan 26, 2024 | 4,037.00 | 4,049.00 | 3,974.00 | 3,992.00 | 3,796.22 | 229,200 |
| Jan 25, 2024 | 4,020.00 | 4,058.00 | 4,017.00 | 4,054.00 | 3,855.18 | 148,000 |
| Jan 24, 2024 | 4,050.00 | 4,052.00 | 4,010.00 | 4,020.00 | 3,822.85 | 172,500 |
| Jan 23, 2024 | 4,054.00 | 4,077.00 | 4,038.00 | 4,073.00 | 3,873.25 | 250,100 |
| Jan 22, 2024 | 4,056.00 | 4,070.00 | 4,038.00 | 4,054.00 | 3,855.18 | 214,100 |
| Jan 19, 2024 | 4,067.00 | 4,089.00 | 4,041.00 | 4,052.00 | 3,853.28 | 172,800 |
| Jan 18, 2024 | 4,080.00 | 4,095.00 | 4,056.00 | 4,070.00 | 3,870.40 | 111,700 |
| Jan 17, 2024 | 4,080.00 | 4,137.00 | 4,080.00 | 4,086.00 | 3,885.61 | 206,800 |
| Jan 16, 2024 | 4,100.00 | 4,109.00 | 4,075.00 | 4,076.00 | 3,876.10 | 189,100 |
| Jan 15, 2024 | 4,073.00 | 4,106.00 | 4,073.00 | 4,102.00 | 3,900.83 | 43,800 |
| Jan 12, 2024 | 4,100.00 | 4,117.00 | 4,051.00 | 4,072.00 | 3,872.30 | 255,300 |
| Jan 11, 2024 | 4,080.00 | 4,102.00 | 4,055.00 | 4,087.00 | 3,886.56 | 316,800 |
| Jan 10, 2024 | 4,077.00 | 4,083.00 | 4,040.00 | 4,064.00 | 3,864.69 | 247,500 |
| Jan 9, 2024 | 4,010.00 | 4,032.00 | 3,997.00 | 4,031.00 | 3,833.31 | 235,800 |
| Jan 5, 2024 | 3,980.00 | 4,018.00 | 3,955.00 | 3,994.00 | 3,798.13 | 244,300 |
| Jan 4, 2024 | 3,977.00 | 4,059.00 | 3,965.00 | 3,981.00 | 3,785.76 | 525,200 |
| Dec 29, 2023 | 3,900.00 | 3,936.00 | 3,892.00 | 3,926.00 | 3,733.46 | 203,900 |
| Dec 28, 2023 | 3,891.00 | 3,906.00 | 3,865.00 | 3,874.00 | 3,684.01 | 141,700 |
| Dec 27, 2023 | 3,875.00 | 3,893.00 | 3,866.00 | 3,893.00 | 3,702.08 | 182,300 |
| Dec 26, 2023 | 3,846.00 | 3,875.00 | 3,833.00 | 3,860.00 | 3,670.70 | 130,900 |
| Dec 25, 2023 | 3,880.00 | 3,880.00 | 3,832.00 | 3,841.00 | 3,652.63 | 105,800 |
| Dec 22, 2023 | 3,841.00 | 3,876.00 | 3,825.00 | 3,860.00 | 3,670.70 | 145,700 |
| Dec 21, 2023 | 3,819.00 | 3,840.00 | 3,786.00 | 3,825.00 | 3,637.41 | 155,600 |
| Dec 20, 2023 | 3,814.00 | 3,841.00 | 3,804.00 | 3,819.00 | 3,631.71 | 112,900 |
| Dec 19, 2023 | 3,813.00 | 3,823.00 | 3,793.00 | 3,816.00 | 3,628.86 | 135,700 |
| Dec 18, 2023 | 3,816.00 | 3,828.00 | 3,776.00 | 3,808.00 | 3,621.25 | 179,800 |
| Dec 15, 2023 | 3,819.00 | 3,841.00 | 3,801.00 | 3,834.00 | 3,645.97 | 257,400 |
| Dec 14, 2023 | 3,920.00 | 3,923.00 | 3,821.00 | 3,837.00 | 3,648.83 | 149,800 |
| Dec 13, 2023 | 3,875.00 | 3,922.00 | 3,875.00 | 3,890.00 | 3,699.23 | 160,600 |
| Dec 12, 2023 | 3,937.00 | 3,937.00 | 3,877.00 | 3,898.00 | 3,706.83 | 178,400 |
| Dec 11, 2023 | 3,830.00 | 3,922.00 | 3,823.00 | 3,908.00 | 3,716.34 | 222,100 |
| Dec 8, 2023 | 3,875.00 | 3,883.00 | 3,807.00 | 3,820.00 | 3,632.66 | 201,700 |
| Dec 7, 2023 | 3,904.00 | 3,925.00 | 3,873.00 | 3,904.00 | 3,712.54 | 209,600 |
| Dec 6, 2023 | 3,842.00 | 3,903.00 | 3,826.00 | 3,899.00 | 3,707.78 | 138,100 |
| Dec 5, 2023 | 3,898.00 | 3,908.00 | 3,844.00 | 3,854.00 | 3,664.99 | 189,400 |
| Dec 4, 2023 | 3,950.00 | 3,952.00 | 3,872.00 | 3,898.00 | 3,706.83 | 191,700 |
| Dec 1, 2023 | 3,915.00 | 3,963.00 | 3,912.00 | 3,948.00 | 3,754.38 | 250,500 |
| Nov 30, 2023 | 3,862.00 | 3,916.00 | 3,847.00 | 3,914.00 | 3,722.05 | 271,600 |
| Nov 29, 2023 | 3,943.00 | 3,943.00 | 3,880.00 | 3,883.00 | 3,692.57 | 187,200 |
| Nov 28, 2023 | 3,900.00 | 3,974.00 | 3,885.00 | 3,961.00 | 3,766.74 | 873,400 |
| Nov 27, 2023 | 3,851.00 | 3,851.00 | 3,824.00 | 3,839.00 | 3,650.73 | 145,100 |
| Nov 24, 2023 | 3,858.00 | 3,862.00 | 3,826.00 | 3,848.00 | 3,659.29 | 222,100 |
| Nov 22, 2023 | 3,780.00 | 3,863.00 | 3,777.00 | 3,812.00 | 3,625.05 | 472,400 |
| Nov 21, 2023 | 3,678.00 | 3,780.00 | 3,678.00 | 3,766.00 | 3,581.31 | 348,600 |
| Nov 20, 2023 | 3,728.00 | 3,747.00 | 3,686.00 | 3,686.00 | 3,505.23 | 155,600 |
| Nov 17, 2023 | 3,680.00 | 3,733.00 | 3,678.00 | 3,733.00 | 3,549.93 | 166,400 |
| Nov 16, 2023 | 3,675.00 | 3,704.00 | 3,650.00 | 3,678.00 | 3,497.62 | 172,900 |
| Nov 15, 2023 | 3,706.00 | 3,718.00 | 3,664.00 | 3,685.00 | 3,504.28 | 223,500 |
| Nov 14, 2023 | 3,687.00 | 3,703.00 | 3,652.00 | 3,660.00 | 3,480.51 | 158,700 |
| Nov 13, 2023 | 3,729.00 | 3,737.00 | 3,666.00 | 3,680.00 | 3,499.52 | 204,500 |
| Nov 10, 2023 | 3,729.00 | 3,754.00 | 3,675.00 | 3,741.00 | 3,557.53 | 352,000 |
| Nov 9, 2023 | 3,749.00 | 3,782.00 | 3,692.00 | 3,703.00 | 3,521.40 | 358,500 |
| Nov 8, 2023 | 3,778.00 | 3,863.00 | 3,765.00 | 3,806.00 | 3,619.35 | 765,200 |
| Nov 7, 2023 | 3,630.00 | 3,826.00 | 3,606.00 | 3,765.00 | 3,580.36 | 1,028,500 |
| Nov 6, 2023 | 3,618.00 | 3,626.00 | 3,570.00 | 3,623.00 | 3,445.32 | 340,300 |
Related Tickers
253A.T ETS Group Co.,Ltd
638.00
+0.16%
6055.T JAPAN MATERIAL Co., Ltd.
1,735.00
-1.03%
1434.T Jesco Holdings, Inc.
946.00
-3.76%
1826.T Sata Construction Co., Ltd.
854.00
-3.28%
3267.T Phil Company,Inc.
864.00
-0.58%
1944.T Kinden Corporation
3,148.00
+1.22%
1948.T The Kodensha Co., Ltd.
1,600.00
+2.50%
MITCON.NS MITCON Consultancy & Engineering Services Limited
117.86
+2.58%
JITFINFRA.NS JITF Infralogistics Limited
926.35
+2.03%
000628.SZ ChengDu Hi-Tech Development Co., Ltd.
67.22
+4.74%