Tokyo - Delayed Quote JPY
Toda Corporation (1860.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 19, 2024 | 986.80 | 1,008.00 | 986.80 | 1,003.00 | 1,003.00 | 526,300 |
| Nov 18, 2024 | 993.00 | 997.40 | 977.70 | 984.10 | 984.10 | 589,800 |
| Nov 15, 2024 | 1,007.00 | 1,009.50 | 985.00 | 986.90 | 986.90 | 839,100 |
| Nov 14, 2024 | 1,001.00 | 1,024.50 | 988.30 | 1,004.00 | 1,004.00 | 1,269,300 |
| Nov 13, 2024 | 954.30 | 1,026.00 | 952.80 | 1,006.00 | 1,006.00 | 2,440,800 |
| Nov 12, 2024 | 947.40 | 955.70 | 939.10 | 952.80 | 952.80 | 613,300 |
| Nov 11, 2024 | 937.00 | 942.30 | 931.00 | 935.00 | 935.00 | 412,300 |
| Nov 8, 2024 | 950.20 | 955.00 | 937.70 | 940.80 | 940.80 | 498,000 |
| Nov 7, 2024 | 931.70 | 953.80 | 931.70 | 950.20 | 950.20 | 551,200 |
| Nov 6, 2024 | 930.80 | 940.00 | 921.80 | 929.90 | 929.90 | 428,500 |
| Nov 5, 2024 | 923.60 | 930.20 | 911.90 | 919.00 | 919.00 | 373,400 |
| Nov 1, 2024 | 916.90 | 923.00 | 910.00 | 915.90 | 915.90 | 324,600 |
| Oct 31, 2024 | 919.40 | 934.00 | 916.00 | 927.60 | 927.60 | 601,300 |
| Oct 30, 2024 | 905.50 | 920.40 | 903.10 | 915.00 | 915.00 | 3,122,600 |
| Oct 29, 2024 | 898.40 | 907.70 | 896.00 | 902.70 | 902.70 | 486,600 |
| Oct 28, 2024 | 893.10 | 906.30 | 890.10 | 897.90 | 897.90 | 493,200 |
| Oct 25, 2024 | 902.90 | 905.00 | 892.90 | 900.10 | 900.10 | 530,300 |
| Oct 24, 2024 | 900.00 | 906.20 | 891.60 | 899.90 | 899.90 | 526,700 |
| Oct 23, 2024 | 905.40 | 915.90 | 903.10 | 906.40 | 906.40 | 358,600 |
| Oct 22, 2024 | 925.00 | 928.90 | 905.70 | 911.00 | 911.00 | 629,200 |
| Oct 21, 2024 | 932.50 | 940.90 | 923.20 | 934.80 | 934.80 | 593,600 |
| Oct 18, 2024 | 943.50 | 944.20 | 932.30 | 934.10 | 934.10 | 607,700 |
| Oct 17, 2024 | 946.40 | 949.00 | 936.90 | 939.30 | 939.30 | 476,800 |
| Oct 16, 2024 | 936.10 | 957.00 | 932.00 | 942.60 | 942.60 | 514,300 |
| Oct 15, 2024 | 947.40 | 954.60 | 942.20 | 946.00 | 946.00 | 568,500 |
| Oct 11, 2024 | 945.50 | 957.00 | 938.10 | 944.80 | 944.80 | 579,500 |
| Oct 10, 2024 | 952.80 | 959.90 | 943.00 | 949.50 | 949.50 | 411,200 |
| Oct 9, 2024 | 954.90 | 958.30 | 947.70 | 952.70 | 952.70 | 497,600 |
| Oct 8, 2024 | 959.50 | 966.20 | 948.20 | 955.50 | 955.50 | 701,300 |
| Oct 7, 2024 | 970.00 | 973.60 | 952.90 | 964.50 | 964.50 | 848,300 |
| Oct 4, 2024 | 954.00 | 970.20 | 942.00 | 962.30 | 962.30 | 656,000 |
| Oct 3, 2024 | 962.30 | 963.00 | 947.80 | 950.20 | 950.20 | 423,200 |
| Oct 2, 2024 | 944.90 | 956.60 | 935.40 | 941.60 | 941.60 | 533,600 |
| Oct 1, 2024 | 945.60 | 952.10 | 942.10 | 949.70 | 949.70 | 448,400 |
| Sep 30, 2024 | 922.30 | 950.90 | 918.00 | 941.90 | 941.90 | 876,500 |
| Sep 27, 2024 | 14.50 Dividend | |||||
| Sep 27, 2024 | 964.00 | 974.50 | 956.50 | 967.30 | 967.30 | 705,000 |
| Sep 26, 2024 | 966.40 | 982.30 | 960.60 | 978.50 | 964.00 | 1,054,900 |
| Sep 25, 2024 | 959.10 | 968.70 | 948.90 | 954.20 | 940.06 | 1,023,500 |
| Sep 24, 2024 | 986.50 | 986.50 | 962.20 | 968.20 | 953.85 | 930,100 |
| Sep 20, 2024 | 988.00 | 992.90 | 976.10 | 979.10 | 964.59 | 819,000 |
| Sep 19, 2024 | 977.00 | 990.60 | 973.10 | 981.00 | 966.46 | 418,400 |
| Sep 18, 2024 | 983.00 | 985.50 | 962.20 | 976.80 | 962.33 | 444,600 |
| Sep 17, 2024 | 995.20 | 997.70 | 961.40 | 985.60 | 970.99 | 538,800 |
| Sep 13, 2024 | 992.80 | 999.50 | 989.00 | 995.20 | 980.45 | 726,300 |
| Sep 12, 2024 | 996.00 | 1,006.00 | 988.00 | 994.40 | 979.66 | 580,000 |
| Sep 11, 2024 | 986.40 | 995.60 | 962.60 | 969.20 | 954.84 | 751,000 |
| Sep 10, 2024 | 979.90 | 999.90 | 976.30 | 993.50 | 978.78 | 653,000 |
| Sep 9, 2024 | 975.20 | 992.80 | 970.10 | 983.90 | 969.32 | 636,300 |
| Sep 6, 2024 | 1,000.00 | 1,004.50 | 984.30 | 990.20 | 975.53 | 484,500 |
| Sep 5, 2024 | 996.90 | 1,012.00 | 994.70 | 1,004.00 | 989.12 | 419,400 |
| Sep 4, 2024 | 990.20 | 1,009.00 | 985.00 | 996.60 | 981.83 | 546,800 |
| Sep 3, 2024 | 1,000.00 | 1,024.00 | 999.50 | 1,008.50 | 993.56 | 496,300 |
| Sep 2, 2024 | 1,011.00 | 1,014.50 | 995.50 | 996.40 | 981.63 | 448,500 |
| Aug 30, 2024 | 995.50 | 1,004.50 | 990.90 | 1,004.50 | 989.61 | 983,700 |
| Aug 29, 2024 | 1,002.00 | 1,017.00 | 995.50 | 997.10 | 982.32 | 417,600 |
| Aug 28, 2024 | 1,012.00 | 1,016.50 | 999.60 | 1,011.00 | 996.02 | 494,000 |
| Aug 27, 2024 | 1,007.00 | 1,023.50 | 996.70 | 1,017.50 | 1,002.42 | 590,300 |
| Aug 26, 2024 | 1,002.00 | 1,019.00 | 1,000.00 | 1,014.50 | 999.47 | 509,600 |
| Aug 23, 2024 | 988.60 | 1,005.00 | 988.10 | 1,002.00 | 987.15 | 373,400 |
| Aug 22, 2024 | 994.80 | 995.60 | 983.00 | 988.60 | 973.95 | 447,400 |
| Aug 21, 2024 | 978.40 | 993.60 | 976.00 | 985.20 | 970.60 | 531,800 |
| Aug 20, 2024 | 986.50 | 991.10 | 981.40 | 988.80 | 974.15 | 463,400 |
| Aug 19, 2024 | 983.00 | 997.00 | 972.00 | 975.10 | 960.65 | 461,000 |
| Aug 16, 2024 | 982.00 | 996.00 | 980.10 | 985.10 | 970.50 | 387,200 |
| Aug 15, 2024 | 973.80 | 983.00 | 964.40 | 964.40 | 950.11 | 478,900 |
| Aug 14, 2024 | 957.10 | 972.00 | 947.00 | 971.00 | 956.61 | 682,500 |
| Aug 13, 2024 | 912.60 | 965.20 | 901.10 | 958.00 | 943.80 | 1,201,200 |
| Aug 9, 2024 | 992.90 | 1,043.50 | 939.00 | 969.30 | 954.94 | 1,475,900 |
| Aug 8, 2024 | 982.50 | 1,015.00 | 980.00 | 985.00 | 970.40 | 803,900 |
| Aug 7, 2024 | 1,051.00 | 1,066.50 | 1,009.00 | 1,012.50 | 997.50 | 1,080,100 |
| Aug 6, 2024 | 998.80 | 1,044.00 | 998.80 | 1,044.00 | 1,028.53 | 563,400 |
| Aug 5, 2024 | 949.90 | 959.30 | 893.70 | 893.80 | 880.56 | 1,066,800 |
| Aug 2, 2024 | 1,044.00 | 1,048.00 | 1,004.50 | 1,005.00 | 990.11 | 617,900 |
| Aug 1, 2024 | 1,081.00 | 1,082.00 | 1,058.00 | 1,069.50 | 1,053.65 | 445,000 |
| Jul 31, 2024 | 1,076.00 | 1,095.00 | 1,066.50 | 1,090.50 | 1,074.34 | 701,300 |
| Jul 30, 2024 | 1,067.50 | 1,072.50 | 1,057.00 | 1,062.50 | 1,046.76 | 460,700 |
| Jul 29, 2024 | 1,060.00 | 1,075.50 | 1,056.50 | 1,075.00 | 1,059.07 | 495,200 |
| Jul 26, 2024 | 1,053.00 | 1,065.50 | 1,050.00 | 1,053.50 | 1,037.89 | 612,500 |
| Jul 25, 2024 | 1,055.00 | 1,055.00 | 1,042.00 | 1,043.50 | 1,028.04 | 422,700 |
| Jul 24, 2024 | 1,066.50 | 1,073.00 | 1,055.00 | 1,055.00 | 1,039.37 | 404,400 |
| Jul 23, 2024 | 1,064.00 | 1,078.00 | 1,063.00 | 1,074.00 | 1,058.08 | 363,200 |
| Jul 22, 2024 | 1,070.50 | 1,074.00 | 1,061.50 | 1,064.00 | 1,048.23 | 382,100 |
| Jul 19, 2024 | 1,071.00 | 1,075.50 | 1,058.50 | 1,068.00 | 1,052.17 | 402,400 |
| Jul 18, 2024 | 1,070.00 | 1,081.00 | 1,068.00 | 1,068.00 | 1,052.17 | 462,600 |
| Jul 17, 2024 | 1,074.50 | 1,087.00 | 1,069.50 | 1,079.50 | 1,063.50 | 577,400 |
| Jul 16, 2024 | 1,068.50 | 1,073.50 | 1,062.00 | 1,065.00 | 1,049.22 | 377,300 |
| Jul 12, 2024 | 1,057.00 | 1,079.00 | 1,055.00 | 1,068.50 | 1,052.67 | 393,500 |
| Jul 11, 2024 | 1,053.00 | 1,062.00 | 1,049.00 | 1,060.00 | 1,044.29 | 634,000 |
| Jul 10, 2024 | 1,045.00 | 1,057.00 | 1,045.00 | 1,053.00 | 1,037.40 | 599,500 |
| Jul 9, 2024 | 1,040.00 | 1,062.00 | 1,033.00 | 1,054.00 | 1,038.38 | 522,200 |
| Jul 8, 2024 | 1,052.00 | 1,059.50 | 1,038.50 | 1,040.00 | 1,024.59 | 612,700 |
| Jul 5, 2024 | 1,081.00 | 1,089.00 | 1,063.50 | 1,063.50 | 1,047.74 | 610,900 |
| Jul 4, 2024 | 1,056.50 | 1,081.00 | 1,053.50 | 1,081.00 | 1,064.98 | 847,200 |
| Jul 3, 2024 | 1,039.00 | 1,050.50 | 1,038.50 | 1,043.00 | 1,027.54 | 752,800 |
| Jul 2, 2024 | 1,059.50 | 1,061.00 | 1,031.50 | 1,039.00 | 1,023.60 | 901,800 |
| Jul 1, 2024 | 1,054.50 | 1,061.50 | 1,035.00 | 1,040.50 | 1,025.08 | 1,011,500 |
| Jun 28, 2024 | 1,056.00 | 1,057.50 | 1,043.50 | 1,052.00 | 1,036.41 | 595,600 |
| Jun 27, 2024 | 1,042.00 | 1,056.00 | 1,037.00 | 1,050.50 | 1,034.93 | 572,500 |
| Jun 26, 2024 | 1,049.00 | 1,054.50 | 1,041.00 | 1,052.00 | 1,036.41 | 622,700 |
| Jun 25, 2024 | 1,040.00 | 1,057.50 | 1,031.50 | 1,057.00 | 1,041.34 | 754,700 |
| Jun 24, 2024 | 1,035.50 | 1,046.50 | 1,034.50 | 1,042.00 | 1,026.56 | 531,700 |
| Jun 21, 2024 | 1,041.00 | 1,045.00 | 1,032.00 | 1,032.50 | 1,017.20 | 1,355,200 |
| Jun 20, 2024 | 1,045.00 | 1,048.00 | 1,021.00 | 1,036.00 | 1,020.65 | 691,800 |
| Jun 19, 2024 | 1,058.00 | 1,063.50 | 1,050.00 | 1,055.50 | 1,039.86 | 691,900 |
| Jun 18, 2024 | 1,049.50 | 1,060.00 | 1,042.00 | 1,043.50 | 1,028.04 | 601,700 |
| Jun 17, 2024 | 1,060.00 | 1,061.00 | 1,037.00 | 1,041.00 | 1,025.57 | 790,400 |
| Jun 14, 2024 | 1,044.50 | 1,060.50 | 1,044.00 | 1,057.50 | 1,041.83 | 852,000 |
| Jun 13, 2024 | 1,057.00 | 1,065.50 | 1,039.50 | 1,044.00 | 1,028.53 | 907,600 |
| Jun 12, 2024 | 1,053.00 | 1,056.50 | 1,027.00 | 1,027.00 | 1,011.78 | 836,300 |
| Jun 11, 2024 | 1,076.50 | 1,081.00 | 1,060.50 | 1,060.50 | 1,044.78 | 534,600 |
| Jun 10, 2024 | 1,057.00 | 1,076.50 | 1,057.00 | 1,074.50 | 1,058.58 | 854,600 |
| Jun 7, 2024 | 1,058.00 | 1,060.00 | 1,047.00 | 1,050.50 | 1,034.93 | 422,000 |
| Jun 6, 2024 | 1,055.00 | 1,068.00 | 1,043.50 | 1,058.50 | 1,042.81 | 756,400 |
| Jun 5, 2024 | 1,085.00 | 1,087.50 | 1,047.00 | 1,050.50 | 1,034.93 | 603,200 |
| Jun 4, 2024 | 1,107.00 | 1,109.50 | 1,084.50 | 1,095.00 | 1,078.77 | 680,900 |
| Jun 3, 2024 | 1,094.50 | 1,097.00 | 1,086.00 | 1,092.00 | 1,075.82 | 589,800 |
| May 31, 2024 | 1,090.00 | 1,097.00 | 1,080.00 | 1,089.50 | 1,073.36 | 2,210,000 |
| May 30, 2024 | 1,065.00 | 1,085.50 | 1,065.00 | 1,076.50 | 1,060.55 | 593,300 |
| May 29, 2024 | 1,085.50 | 1,096.00 | 1,076.50 | 1,077.50 | 1,061.53 | 392,200 |
| May 28, 2024 | 1,090.00 | 1,095.00 | 1,080.00 | 1,085.50 | 1,069.41 | 452,700 |
| May 27, 2024 | 1,065.00 | 1,095.00 | 1,065.00 | 1,092.50 | 1,076.31 | 719,600 |
| May 24, 2024 | 1,081.50 | 1,090.50 | 1,068.00 | 1,075.00 | 1,059.07 | 579,900 |
| May 23, 2024 | 1,091.00 | 1,100.50 | 1,074.50 | 1,090.50 | 1,074.34 | 661,200 |
| May 22, 2024 | 1,085.00 | 1,113.50 | 1,082.00 | 1,085.50 | 1,069.41 | 692,100 |
| May 21, 2024 | 1,080.00 | 1,093.50 | 1,077.50 | 1,086.00 | 1,069.91 | 526,900 |
| May 20, 2024 | 1,075.00 | 1,090.00 | 1,071.00 | 1,075.00 | 1,059.07 | 593,400 |
| May 17, 2024 | 1,073.00 | 1,077.50 | 1,064.00 | 1,071.50 | 1,055.62 | 450,100 |
| May 16, 2024 | 1,105.50 | 1,105.50 | 1,068.50 | 1,077.50 | 1,061.53 | 1,240,300 |
| May 15, 2024 | 1,022.00 | 1,126.50 | 995.60 | 1,112.00 | 1,095.52 | 1,861,300 |
| May 14, 2024 | 1,051.00 | 1,054.00 | 1,014.50 | 1,026.50 | 1,011.29 | 448,600 |
| May 13, 2024 | 1,067.00 | 1,081.00 | 1,053.50 | 1,062.00 | 1,046.26 | 432,300 |
| May 10, 2024 | 1,062.50 | 1,074.50 | 1,053.50 | 1,065.00 | 1,049.22 | 436,300 |
| May 9, 2024 | 1,048.50 | 1,061.00 | 1,040.50 | 1,051.00 | 1,035.43 | 562,100 |
| May 8, 2024 | 1,040.00 | 1,045.00 | 1,028.00 | 1,042.50 | 1,027.05 | 491,400 |
| May 7, 2024 | 1,045.50 | 1,049.50 | 1,036.00 | 1,041.00 | 1,025.57 | 404,700 |
| May 2, 2024 | 1,040.50 | 1,049.00 | 1,031.50 | 1,045.50 | 1,030.01 | 498,200 |
| May 1, 2024 | 1,027.50 | 1,038.00 | 1,016.00 | 1,032.00 | 1,016.71 | 523,300 |
| Apr 30, 2024 | 1,027.50 | 1,037.00 | 1,018.50 | 1,031.50 | 1,016.21 | 515,600 |
| Apr 26, 2024 | 990.00 | 1,020.50 | 986.70 | 1,019.50 | 1,004.39 | 697,900 |
| Apr 25, 2024 | 1,005.00 | 1,005.50 | 987.20 | 993.40 | 978.68 | 450,300 |
| Apr 24, 2024 | 1,003.50 | 1,011.50 | 991.40 | 1,007.00 | 992.08 | 476,800 |
| Apr 23, 2024 | 992.60 | 1,007.50 | 981.20 | 999.80 | 984.98 | 464,400 |
| Apr 22, 2024 | 990.60 | 1,002.50 | 980.90 | 988.20 | 973.56 | 624,400 |
| Apr 19, 2024 | 985.80 | 992.90 | 965.00 | 978.20 | 963.70 | 481,400 |
| Apr 18, 2024 | 989.40 | 1,002.50 | 981.20 | 991.90 | 977.20 | 465,900 |
| Apr 17, 2024 | 1,001.50 | 1,001.50 | 973.70 | 982.70 | 968.14 | 617,700 |
| Apr 16, 2024 | 995.50 | 1,009.00 | 988.60 | 994.50 | 979.76 | 488,800 |
| Apr 15, 2024 | 1,008.00 | 1,013.00 | 1,000.50 | 1,008.00 | 993.06 | 335,200 |
| Apr 12, 2024 | 1,014.00 | 1,024.00 | 1,011.00 | 1,018.50 | 1,003.41 | 477,300 |
| Apr 11, 2024 | 987.00 | 1,017.50 | 984.00 | 1,009.50 | 994.54 | 534,100 |
| Apr 10, 2024 | 990.00 | 1,025.50 | 985.80 | 997.00 | 982.23 | 894,900 |
| Apr 9, 2024 | 1,000.00 | 1,007.00 | 985.50 | 992.90 | 978.19 | 306,800 |
| Apr 8, 2024 | 989.00 | 998.90 | 985.80 | 996.70 | 981.93 | 239,500 |
| Apr 5, 2024 | 976.10 | 986.50 | 963.20 | 984.70 | 970.11 | 287,200 |
| Apr 4, 2024 | 980.00 | 998.60 | 966.70 | 985.00 | 970.40 | 571,400 |
| Apr 3, 2024 | 968.00 | 979.50 | 951.00 | 971.30 | 956.91 | 488,500 |
| Apr 2, 2024 | 1,000.50 | 1,001.00 | 964.20 | 981.60 | 967.05 | 755,100 |
| Apr 1, 2024 | 1,031.00 | 1,031.50 | 1,000.50 | 1,004.00 | 989.12 | 339,000 |
| Mar 29, 2024 | 1,011.00 | 1,024.00 | 1,005.00 | 1,020.00 | 1,004.89 | 173,100 |
| Mar 28, 2024 | 14.00 Dividend | |||||
| Mar 28, 2024 | 1,023.00 | 1,032.00 | 1,005.50 | 1,009.00 | 994.05 | 537,300 |
| Mar 27, 2024 | 1,040.50 | 1,054.50 | 1,038.00 | 1,043.00 | 1,013.75 | 866,500 |
| Mar 26, 2024 | 1,034.50 | 1,039.50 | 1,021.00 | 1,031.50 | 1,002.57 | 337,100 |
| Mar 25, 2024 | 1,055.00 | 1,055.50 | 1,038.50 | 1,039.50 | 1,010.35 | 685,900 |
| Mar 22, 2024 | 1,046.00 | 1,058.50 | 1,038.00 | 1,050.50 | 1,021.04 | 733,600 |
| Mar 21, 2024 | 1,051.00 | 1,063.00 | 1,025.50 | 1,044.00 | 1,014.72 | 861,800 |
| Mar 19, 2024 | 1,025.50 | 1,039.00 | 1,021.00 | 1,035.50 | 1,006.46 | 491,200 |
| Mar 18, 2024 | 1,031.50 | 1,035.00 | 1,019.00 | 1,019.50 | 990.91 | 360,000 |
| Mar 15, 2024 | 1,004.50 | 1,014.50 | 999.00 | 1,009.00 | 980.71 | 608,700 |
| Mar 14, 2024 | 1,004.00 | 1,010.50 | 993.10 | 1,003.50 | 975.36 | 352,100 |
| Mar 13, 2024 | 1,011.00 | 1,021.00 | 997.50 | 1,005.50 | 977.30 | 519,400 |
| Mar 12, 2024 | 987.10 | 1,001.50 | 973.60 | 1,001.00 | 972.93 | 601,400 |
| Mar 11, 2024 | 1,027.50 | 1,032.00 | 975.70 | 999.20 | 971.18 | 845,400 |
| Mar 8, 2024 | 1,003.50 | 1,037.50 | 1,003.50 | 1,034.00 | 1,005.00 | 807,900 |
| Mar 7, 2024 | 992.00 | 1,021.00 | 992.00 | 1,008.50 | 980.22 | 789,000 |
| Mar 6, 2024 | 991.70 | 999.90 | 980.60 | 988.80 | 961.07 | 695,800 |
| Mar 5, 2024 | 939.60 | 1,016.50 | 937.50 | 994.20 | 966.32 | 1,170,400 |
| Mar 4, 2024 | 947.20 | 953.00 | 930.40 | 937.70 | 911.40 | 670,100 |
| Mar 1, 2024 | 928.10 | 941.00 | 921.40 | 938.20 | 911.89 | 635,700 |
| Feb 29, 2024 | 942.40 | 945.70 | 925.60 | 926.20 | 900.23 | 1,161,800 |
| Feb 28, 2024 | 945.00 | 954.90 | 937.60 | 940.00 | 913.64 | 548,100 |
| Feb 27, 2024 | 958.40 | 962.60 | 946.60 | 946.60 | 920.05 | 675,200 |
| Feb 26, 2024 | 970.00 | 981.30 | 960.80 | 965.10 | 938.04 | 544,600 |
| Feb 22, 2024 | 955.40 | 966.70 | 951.80 | 965.10 | 938.04 | 636,900 |
| Feb 21, 2024 | 966.30 | 977.40 | 951.00 | 957.80 | 930.94 | 804,800 |
| Feb 20, 2024 | 966.50 | 984.10 | 957.40 | 960.30 | 933.37 | 1,161,100 |
| Feb 19, 2024 | 962.00 | 967.70 | 948.80 | 958.00 | 931.14 | 824,400 |
| Feb 16, 2024 | 929.50 | 964.90 | 924.00 | 961.20 | 934.25 | 1,023,900 |
| Feb 15, 2024 | 949.10 | 953.80 | 921.00 | 922.30 | 896.44 | 771,500 |
| Feb 14, 2024 | 935.00 | 953.00 | 925.10 | 941.00 | 914.61 | 977,700 |
| Feb 13, 2024 | 939.40 | 951.80 | 931.00 | 937.40 | 911.11 | 1,161,400 |
| Feb 9, 2024 | 939.00 | 948.10 | 929.10 | 930.00 | 903.92 | 528,300 |
| Feb 8, 2024 | 955.40 | 959.80 | 937.90 | 943.70 | 917.24 | 728,900 |
| Feb 7, 2024 | 952.80 | 961.00 | 951.10 | 957.10 | 930.26 | 524,200 |
| Feb 6, 2024 | 945.50 | 971.70 | 945.50 | 954.90 | 928.12 | 722,100 |
| Feb 5, 2024 | 944.30 | 954.50 | 940.10 | 950.70 | 924.04 | 659,500 |
| Feb 2, 2024 | 938.00 | 964.30 | 933.60 | 941.00 | 914.61 | 1,254,000 |
| Feb 1, 2024 | 918.00 | 945.40 | 916.30 | 934.10 | 907.91 | 2,229,000 |
| Jan 31, 2024 | 915.00 | 941.70 | 914.40 | 933.00 | 906.84 | 1,856,600 |
| Jan 30, 2024 | 935.10 | 935.80 | 921.60 | 922.50 | 896.63 | 593,100 |
| Jan 29, 2024 | 925.00 | 941.70 | 924.60 | 934.00 | 907.81 | 840,400 |
| Jan 26, 2024 | 923.70 | 936.10 | 922.20 | 925.90 | 899.94 | 784,400 |
| Jan 25, 2024 | 925.70 | 939.60 | 925.40 | 936.20 | 909.95 | 670,700 |
| Jan 24, 2024 | 933.40 | 934.90 | 924.30 | 930.20 | 904.11 | 564,500 |
| Jan 23, 2024 | 952.10 | 953.70 | 930.30 | 934.90 | 908.68 | 820,500 |
| Jan 22, 2024 | 936.70 | 952.50 | 931.30 | 952.10 | 925.40 | 969,000 |
| Jan 19, 2024 | 936.00 | 942.70 | 932.90 | 939.00 | 912.67 | 825,500 |
| Jan 18, 2024 | 935.00 | 941.00 | 933.00 | 933.50 | 907.32 | 434,300 |
| Jan 17, 2024 | 940.00 | 949.90 | 936.50 | 937.30 | 911.02 | 613,900 |
| Jan 16, 2024 | 935.00 | 946.70 | 931.00 | 934.60 | 908.39 | 501,200 |
| Jan 15, 2024 | 935.00 | 938.70 | 932.50 | 938.60 | 912.28 | 77,200 |
| Jan 12, 2024 | 946.00 | 950.10 | 932.80 | 935.00 | 908.78 | 466,600 |
| Jan 11, 2024 | 951.50 | 955.10 | 944.10 | 944.40 | 917.92 | 535,700 |
| Jan 10, 2024 | 939.00 | 952.40 | 938.10 | 943.40 | 916.94 | 700,100 |
| Jan 9, 2024 | 935.00 | 945.00 | 933.30 | 940.90 | 914.51 | 598,000 |
| Jan 5, 2024 | 943.40 | 944.00 | 930.00 | 933.40 | 907.23 | 625,300 |
| Jan 4, 2024 | 945.00 | 948.60 | 932.90 | 945.40 | 918.89 | 548,800 |
| Dec 29, 2023 | 931.00 | 934.40 | 925.70 | 932.80 | 906.64 | 326,600 |
| Dec 28, 2023 | 936.00 | 938.70 | 925.60 | 927.20 | 901.20 | 268,800 |
| Dec 27, 2023 | 931.00 | 939.40 | 929.90 | 936.80 | 910.53 | 434,800 |
| Dec 26, 2023 | 919.40 | 924.40 | 915.40 | 923.80 | 897.89 | 342,900 |
| Dec 25, 2023 | 941.00 | 941.00 | 917.80 | 919.40 | 893.62 | 259,600 |
| Dec 22, 2023 | 923.50 | 939.20 | 923.50 | 933.60 | 907.42 | 498,700 |
| Dec 21, 2023 | 920.00 | 930.60 | 917.30 | 920.90 | 895.08 | 693,000 |
| Dec 20, 2023 | 904.10 | 917.70 | 904.00 | 914.80 | 889.15 | 546,000 |
| Dec 19, 2023 | 908.70 | 910.00 | 896.20 | 904.10 | 878.75 | 722,900 |
| Dec 18, 2023 | 901.00 | 909.20 | 897.40 | 905.40 | 880.01 | 634,400 |
| Dec 15, 2023 | 912.70 | 913.50 | 901.90 | 909.90 | 884.38 | 872,900 |
| Dec 14, 2023 | 928.00 | 930.80 | 911.50 | 913.80 | 888.17 | 849,800 |
| Dec 13, 2023 | 922.40 | 923.50 | 913.40 | 917.50 | 891.77 | 715,400 |
| Dec 12, 2023 | 939.40 | 942.90 | 924.00 | 929.00 | 902.95 | 1,008,500 |
| Dec 11, 2023 | 908.00 | 931.60 | 903.20 | 930.70 | 904.60 | 1,440,100 |
| Dec 8, 2023 | 883.30 | 894.40 | 882.00 | 886.00 | 861.15 | 1,157,400 |
| Dec 7, 2023 | 889.50 | 892.30 | 878.80 | 886.20 | 861.35 | 908,900 |
| Dec 6, 2023 | 863.00 | 893.40 | 862.00 | 892.10 | 867.08 | 1,083,700 |
| Dec 5, 2023 | 879.60 | 884.30 | 864.80 | 865.70 | 841.42 | 1,224,000 |
| Dec 4, 2023 | 850.00 | 852.20 | 843.60 | 849.60 | 825.78 | 731,700 |
| Dec 1, 2023 | 859.30 | 863.00 | 847.30 | 853.70 | 829.76 | 726,200 |
| Nov 30, 2023 | 848.00 | 852.10 | 841.20 | 844.30 | 820.62 | 1,208,800 |
| Nov 29, 2023 | 851.30 | 857.60 | 848.40 | 848.40 | 824.61 | 674,200 |
| Nov 28, 2023 | 840.30 | 859.10 | 840.30 | 856.30 | 832.29 | 834,800 |
| Nov 27, 2023 | 836.50 | 841.50 | 831.80 | 836.20 | 812.75 | 754,100 |
| Nov 24, 2023 | 833.50 | 839.60 | 824.20 | 836.30 | 812.85 | 998,000 |
| Nov 22, 2023 | 835.70 | 835.70 | 824.00 | 824.60 | 801.48 | 1,372,900 |
| Nov 21, 2023 | 849.00 | 850.60 | 827.10 | 831.30 | 807.99 | 2,282,500 |
| Nov 20, 2023 | 915.80 | 921.60 | 872.00 | 872.00 | 847.55 | 1,823,500 |
Related Tickers
1717.T Meiho Facility Works Ltd.
876.00
+0.46%
1850.T Nankai Tatsumura Construction Co., Ltd.
300.00
+0.67%
1939.T Yondenko Corporation
1,548.00
+0.91%
1942.T Kandenko Co.,Ltd.
2,298.00
+0.33%
1786.T Oriental Shiraishi Corporation
379.00
-0.79%
000628.SZ ChengDu Hi-Tech Development Co., Ltd.
57.30
+2.07%
1982.T Hibiya Engineering, Ltd.
3,660.00
-1.88%
9233.T Asia Air Survey Co., Ltd.
1,111.00
-0.98%
1888.T Wakachiku Construction Co., Ltd.
3,570.00
+0.42%
1965.T Techno Ryowa Ltd.
2,307.00
+0.13%