Tokyo - Delayed Quote JPY
Yurtec Corporation (1934.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 | 1,531.00 | 1,538.00 | 1,465.00 | 1,465.00 | 1,465.00 | 231,600 |
| Nov 18, 2024 | 1,513.00 | 1,543.00 | 1,500.00 | 1,522.00 | 1,522.00 | 150,700 |
| Nov 15, 2024 | 1,489.00 | 1,513.00 | 1,474.00 | 1,505.00 | 1,505.00 | 185,200 |
| Nov 14, 2024 | 1,429.00 | 1,486.00 | 1,427.00 | 1,477.00 | 1,477.00 | 365,700 |
| Nov 13, 2024 | 1,420.00 | 1,446.00 | 1,417.00 | 1,438.00 | 1,438.00 | 143,400 |
| Nov 12, 2024 | 1,430.00 | 1,447.00 | 1,420.00 | 1,422.00 | 1,422.00 | 75,600 |
| Nov 11, 2024 | 1,424.00 | 1,433.00 | 1,411.00 | 1,426.00 | 1,426.00 | 79,000 |
| Nov 8, 2024 | 1,465.00 | 1,484.00 | 1,424.00 | 1,424.00 | 1,424.00 | 122,200 |
| Nov 7, 2024 | 1,466.00 | 1,485.00 | 1,452.00 | 1,471.00 | 1,471.00 | 143,700 |
| Nov 6, 2024 | 1,472.00 | 1,480.00 | 1,443.00 | 1,455.00 | 1,455.00 | 145,600 |
| Nov 5, 2024 | 1,424.00 | 1,483.00 | 1,395.00 | 1,472.00 | 1,472.00 | 225,000 |
| Nov 1, 2024 | 1,501.00 | 1,528.00 | 1,407.00 | 1,410.00 | 1,410.00 | 446,800 |
| Oct 31, 2024 | 1,492.00 | 1,502.00 | 1,468.00 | 1,487.00 | 1,487.00 | 166,800 |
| Oct 30, 2024 | 1,459.00 | 1,513.00 | 1,450.00 | 1,473.00 | 1,473.00 | 846,100 |
| Oct 29, 2024 | 1,456.00 | 1,457.00 | 1,429.00 | 1,452.00 | 1,452.00 | 121,800 |
| Oct 28, 2024 | 1,427.00 | 1,463.00 | 1,413.00 | 1,457.00 | 1,457.00 | 128,900 |
| Oct 25, 2024 | 1,418.00 | 1,447.00 | 1,413.00 | 1,420.00 | 1,420.00 | 87,400 |
| Oct 24, 2024 | 1,419.00 | 1,448.00 | 1,410.00 | 1,441.00 | 1,441.00 | 94,900 |
| Oct 23, 2024 | 1,471.00 | 1,472.00 | 1,434.00 | 1,441.00 | 1,441.00 | 95,900 |
| Oct 22, 2024 | 1,500.00 | 1,508.00 | 1,471.00 | 1,474.00 | 1,474.00 | 101,100 |
| Oct 21, 2024 | 1,515.00 | 1,516.00 | 1,495.00 | 1,505.00 | 1,505.00 | 63,300 |
| Oct 18, 2024 | 1,501.00 | 1,552.00 | 1,496.00 | 1,533.00 | 1,533.00 | 97,900 |
| Oct 17, 2024 | 1,524.00 | 1,572.00 | 1,524.00 | 1,530.00 | 1,530.00 | 118,500 |
| Oct 16, 2024 | 1,494.00 | 1,550.00 | 1,493.00 | 1,523.00 | 1,523.00 | 110,100 |
| Oct 15, 2024 | 1,498.00 | 1,515.00 | 1,481.00 | 1,509.00 | 1,509.00 | 94,500 |
| Oct 11, 2024 | 1,485.00 | 1,492.00 | 1,464.00 | 1,472.00 | 1,472.00 | 65,400 |
| Oct 10, 2024 | 1,488.00 | 1,499.00 | 1,474.00 | 1,480.00 | 1,480.00 | 91,300 |
| Oct 9, 2024 | 1,516.00 | 1,522.00 | 1,490.00 | 1,499.00 | 1,499.00 | 74,300 |
| Oct 8, 2024 | 1,520.00 | 1,530.00 | 1,511.00 | 1,516.00 | 1,516.00 | 102,200 |
| Oct 7, 2024 | 1,538.00 | 1,550.00 | 1,522.00 | 1,538.00 | 1,538.00 | 91,600 |
| Oct 4, 2024 | 1,514.00 | 1,532.00 | 1,511.00 | 1,511.00 | 1,511.00 | 111,200 |
| Oct 3, 2024 | 1,563.00 | 1,576.00 | 1,530.00 | 1,535.00 | 1,535.00 | 94,400 |
| Oct 2, 2024 | 1,547.00 | 1,571.00 | 1,520.00 | 1,523.00 | 1,523.00 | 105,300 |
| Oct 1, 2024 | 1,535.00 | 1,560.00 | 1,527.00 | 1,549.00 | 1,549.00 | 86,500 |
| Sep 30, 2024 | 1,516.00 | 1,551.00 | 1,516.00 | 1,532.00 | 1,532.00 | 125,000 |
| Sep 27, 2024 | 23.00 Dividend | |||||
| Sep 27, 2024 | 1,600.00 | 1,605.00 | 1,580.00 | 1,588.00 | 1,588.00 | 92,900 |
| Sep 26, 2024 | 1,560.00 | 1,623.00 | 1,544.00 | 1,621.00 | 1,598.00 | 175,200 |
| Sep 25, 2024 | 1,590.00 | 1,593.00 | 1,535.00 | 1,535.00 | 1,513.22 | 106,500 |
| Sep 24, 2024 | 1,593.00 | 1,630.00 | 1,580.00 | 1,580.00 | 1,557.58 | 240,400 |
| Sep 20, 2024 | 1,561.00 | 1,592.00 | 1,561.00 | 1,578.00 | 1,555.61 | 188,400 |
| Sep 19, 2024 | 1,567.00 | 1,580.00 | 1,540.00 | 1,562.00 | 1,539.84 | 101,200 |
| Sep 18, 2024 | 1,530.00 | 1,580.00 | 1,530.00 | 1,558.00 | 1,535.89 | 108,000 |
| Sep 17, 2024 | 1,525.00 | 1,532.00 | 1,504.00 | 1,532.00 | 1,510.26 | 74,700 |
| Sep 13, 2024 | 1,506.00 | 1,537.00 | 1,504.00 | 1,513.00 | 1,491.53 | 102,200 |
| Sep 12, 2024 | 1,529.00 | 1,531.00 | 1,497.00 | 1,520.00 | 1,498.43 | 77,700 |
| Sep 11, 2024 | 1,507.00 | 1,524.00 | 1,480.00 | 1,499.00 | 1,477.73 | 104,400 |
| Sep 10, 2024 | 1,528.00 | 1,535.00 | 1,504.00 | 1,516.00 | 1,494.49 | 82,700 |
| Sep 9, 2024 | 1,454.00 | 1,538.00 | 1,452.00 | 1,535.00 | 1,513.22 | 127,400 |
| Sep 6, 2024 | 1,528.00 | 1,548.00 | 1,514.00 | 1,524.00 | 1,502.38 | 104,900 |
| Sep 5, 2024 | 1,510.00 | 1,547.00 | 1,498.00 | 1,524.00 | 1,502.38 | 83,800 |
| Sep 4, 2024 | 1,520.00 | 1,567.00 | 1,516.00 | 1,521.00 | 1,499.42 | 155,200 |
| Sep 3, 2024 | 1,541.00 | 1,567.00 | 1,537.00 | 1,560.00 | 1,537.87 | 137,600 |
| Sep 2, 2024 | 1,457.00 | 1,549.00 | 1,454.00 | 1,547.00 | 1,525.05 | 336,100 |
| Aug 30, 2024 | 1,437.00 | 1,446.00 | 1,420.00 | 1,437.00 | 1,416.61 | 94,400 |
| Aug 29, 2024 | 1,460.00 | 1,460.00 | 1,428.00 | 1,429.00 | 1,408.72 | 61,100 |
| Aug 28, 2024 | 1,452.00 | 1,469.00 | 1,438.00 | 1,463.00 | 1,442.24 | 107,700 |
| Aug 27, 2024 | 1,410.00 | 1,465.00 | 1,400.00 | 1,461.00 | 1,440.27 | 129,100 |
| Aug 26, 2024 | 1,417.00 | 1,425.00 | 1,402.00 | 1,403.00 | 1,383.09 | 61,400 |
| Aug 23, 2024 | 1,410.00 | 1,434.00 | 1,401.00 | 1,420.00 | 1,399.85 | 60,500 |
| Aug 22, 2024 | 1,400.00 | 1,435.00 | 1,399.00 | 1,410.00 | 1,389.99 | 135,600 |
| Aug 21, 2024 | 1,360.00 | 1,393.00 | 1,350.00 | 1,392.00 | 1,372.25 | 95,400 |
| Aug 20, 2024 | 1,379.00 | 1,388.00 | 1,356.00 | 1,371.00 | 1,351.55 | 105,900 |
| Aug 19, 2024 | 1,410.00 | 1,414.00 | 1,362.00 | 1,367.00 | 1,347.60 | 82,500 |
| Aug 16, 2024 | 1,400.00 | 1,426.00 | 1,383.00 | 1,422.00 | 1,401.82 | 88,200 |
| Aug 15, 2024 | 1,407.00 | 1,407.00 | 1,380.00 | 1,400.00 | 1,380.14 | 85,900 |
| Aug 14, 2024 | 1,391.00 | 1,407.00 | 1,361.00 | 1,407.00 | 1,387.04 | 122,600 |
| Aug 13, 2024 | 1,395.00 | 1,418.00 | 1,387.00 | 1,399.00 | 1,379.15 | 162,100 |
| Aug 9, 2024 | 1,423.00 | 1,457.00 | 1,380.00 | 1,392.00 | 1,372.25 | 281,200 |
| Aug 8, 2024 | 1,375.00 | 1,413.00 | 1,368.00 | 1,381.00 | 1,361.41 | 243,300 |
| Aug 7, 2024 | 1,281.00 | 1,412.00 | 1,257.00 | 1,371.00 | 1,351.55 | 259,700 |
| Aug 6, 2024 | 1,268.00 | 1,327.00 | 1,247.00 | 1,287.00 | 1,268.74 | 213,300 |
| Aug 5, 2024 | 1,270.00 | 1,285.00 | 1,174.00 | 1,238.00 | 1,220.43 | 426,200 |
| Aug 2, 2024 | 1,353.00 | 1,389.00 | 1,313.00 | 1,330.00 | 1,311.13 | 384,100 |
| Aug 1, 2024 | 1,476.00 | 1,499.00 | 1,393.00 | 1,405.00 | 1,385.06 | 284,800 |
| Jul 31, 2024 | 1,450.00 | 1,517.00 | 1,441.00 | 1,516.00 | 1,494.49 | 236,000 |
| Jul 30, 2024 | 1,442.00 | 1,564.00 | 1,442.00 | 1,535.00 | 1,513.22 | 641,000 |
| Jul 29, 2024 | 1,401.00 | 1,446.00 | 1,400.00 | 1,426.00 | 1,405.77 | 87,400 |
| Jul 26, 2024 | 1,407.00 | 1,430.00 | 1,395.00 | 1,415.00 | 1,394.92 | 110,000 |
| Jul 25, 2024 | 1,400.00 | 1,413.00 | 1,380.00 | 1,407.00 | 1,387.04 | 131,100 |
| Jul 24, 2024 | 1,429.00 | 1,442.00 | 1,415.00 | 1,418.00 | 1,397.88 | 106,700 |
| Jul 23, 2024 | 1,433.00 | 1,447.00 | 1,425.00 | 1,435.00 | 1,414.64 | 96,400 |
| Jul 22, 2024 | 1,461.00 | 1,461.00 | 1,417.00 | 1,424.00 | 1,403.80 | 94,500 |
| Jul 19, 2024 | 1,480.00 | 1,485.00 | 1,451.00 | 1,466.00 | 1,445.20 | 81,700 |
| Jul 18, 2024 | 1,480.00 | 1,506.00 | 1,473.00 | 1,481.00 | 1,459.99 | 65,000 |
| Jul 17, 2024 | 1,500.00 | 1,507.00 | 1,480.00 | 1,488.00 | 1,466.89 | 90,800 |
| Jul 16, 2024 | 1,485.00 | 1,512.00 | 1,485.00 | 1,495.00 | 1,473.79 | 106,600 |
| Jul 12, 2024 | 1,462.00 | 1,494.00 | 1,457.00 | 1,477.00 | 1,456.04 | 88,100 |
| Jul 11, 2024 | 1,476.00 | 1,487.00 | 1,461.00 | 1,479.00 | 1,458.01 | 78,000 |
| Jul 10, 2024 | 1,461.00 | 1,465.00 | 1,443.00 | 1,457.00 | 1,436.33 | 86,100 |
| Jul 9, 2024 | 1,445.00 | 1,471.00 | 1,445.00 | 1,460.00 | 1,439.28 | 100,300 |
| Jul 8, 2024 | 1,473.00 | 1,475.00 | 1,445.00 | 1,459.00 | 1,438.30 | 83,900 |
| Jul 5, 2024 | 1,506.00 | 1,520.00 | 1,473.00 | 1,473.00 | 1,452.10 | 106,500 |
| Jul 4, 2024 | 1,485.00 | 1,501.00 | 1,470.00 | 1,501.00 | 1,479.70 | 156,300 |
| Jul 3, 2024 | 1,461.00 | 1,488.00 | 1,453.00 | 1,485.00 | 1,463.93 | 191,500 |
| Jul 2, 2024 | 1,471.00 | 1,484.00 | 1,458.00 | 1,464.00 | 1,443.23 | 210,600 |
| Jul 1, 2024 | 1,503.00 | 1,507.00 | 1,476.00 | 1,476.00 | 1,455.06 | 104,800 |
| Jun 28, 2024 | 1,505.00 | 1,505.00 | 1,482.00 | 1,495.00 | 1,473.79 | 126,200 |
| Jun 27, 2024 | 1,500.00 | 1,520.00 | 1,492.00 | 1,501.00 | 1,479.70 | 126,000 |
| Jun 26, 2024 | 1,503.00 | 1,516.00 | 1,497.00 | 1,509.00 | 1,487.59 | 147,000 |
| Jun 25, 2024 | 1,497.00 | 1,523.00 | 1,497.00 | 1,510.00 | 1,488.57 | 131,000 |
| Jun 24, 2024 | 1,510.00 | 1,520.00 | 1,497.00 | 1,504.00 | 1,482.66 | 132,500 |
| Jun 21, 2024 | 1,545.00 | 1,554.00 | 1,493.00 | 1,500.00 | 1,478.72 | 300,500 |
| Jun 20, 2024 | 1,526.00 | 1,559.00 | 1,513.00 | 1,559.00 | 1,536.88 | 160,600 |
| Jun 19, 2024 | 1,545.00 | 1,568.00 | 1,530.00 | 1,550.00 | 1,528.01 | 78,900 |
| Jun 18, 2024 | 1,569.00 | 1,585.00 | 1,523.00 | 1,523.00 | 1,501.39 | 79,500 |
| Jun 17, 2024 | 1,560.00 | 1,564.00 | 1,526.00 | 1,549.00 | 1,527.02 | 93,300 |
| Jun 14, 2024 | 1,504.00 | 1,586.00 | 1,502.00 | 1,570.00 | 1,547.72 | 181,000 |
| Jun 13, 2024 | 1,600.00 | 1,603.00 | 1,514.00 | 1,515.00 | 1,493.50 | 164,900 |
| Jun 12, 2024 | 1,555.00 | 1,602.00 | 1,546.00 | 1,588.00 | 1,565.47 | 127,200 |
| Jun 11, 2024 | 1,561.00 | 1,584.00 | 1,555.00 | 1,559.00 | 1,536.88 | 130,400 |
| Jun 10, 2024 | 1,521.00 | 1,589.00 | 1,516.00 | 1,583.00 | 1,560.54 | 201,600 |
| Jun 7, 2024 | 1,510.00 | 1,527.00 | 1,504.00 | 1,514.00 | 1,492.52 | 104,900 |
| Jun 6, 2024 | 1,521.00 | 1,528.00 | 1,501.00 | 1,505.00 | 1,483.65 | 129,500 |
| Jun 5, 2024 | 1,531.00 | 1,544.00 | 1,508.00 | 1,521.00 | 1,499.42 | 131,000 |
| Jun 4, 2024 | 1,614.00 | 1,629.00 | 1,558.00 | 1,565.00 | 1,542.79 | 163,400 |
| Jun 3, 2024 | 1,652.00 | 1,679.00 | 1,616.00 | 1,633.00 | 1,609.83 | 113,700 |
| May 31, 2024 | 1,616.00 | 1,655.00 | 1,609.00 | 1,644.00 | 1,620.67 | 257,200 |
| May 30, 2024 | 1,591.00 | 1,630.00 | 1,575.00 | 1,630.00 | 1,606.87 | 127,400 |
| May 29, 2024 | 1,621.00 | 1,675.00 | 1,607.00 | 1,613.00 | 1,590.11 | 161,400 |
| May 28, 2024 | 1,600.00 | 1,638.00 | 1,600.00 | 1,623.00 | 1,599.97 | 106,600 |
| May 27, 2024 | 1,625.00 | 1,631.00 | 1,596.00 | 1,618.00 | 1,595.04 | 113,300 |
| May 24, 2024 | 1,581.00 | 1,642.00 | 1,574.00 | 1,629.00 | 1,605.89 | 174,100 |
| May 23, 2024 | 1,635.00 | 1,645.00 | 1,583.00 | 1,607.00 | 1,584.20 | 143,200 |
| May 22, 2024 | 1,600.00 | 1,658.00 | 1,600.00 | 1,632.00 | 1,608.84 | 221,800 |
| May 21, 2024 | 1,618.00 | 1,627.00 | 1,599.00 | 1,606.00 | 1,583.21 | 119,500 |
| May 20, 2024 | 1,568.00 | 1,648.00 | 1,568.00 | 1,622.00 | 1,598.99 | 208,000 |
| May 17, 2024 | 1,510.00 | 1,599.00 | 1,503.00 | 1,572.00 | 1,549.70 | 215,900 |
| May 16, 2024 | 1,493.00 | 1,525.00 | 1,481.00 | 1,510.00 | 1,488.57 | 114,200 |
| May 15, 2024 | 1,499.00 | 1,505.00 | 1,463.00 | 1,475.00 | 1,454.07 | 73,600 |
| May 14, 2024 | 1,515.00 | 1,526.00 | 1,465.00 | 1,487.00 | 1,465.90 | 125,100 |
| May 13, 2024 | 1,540.00 | 1,551.00 | 1,512.00 | 1,515.00 | 1,493.50 | 106,700 |
| May 10, 2024 | 1,500.00 | 1,574.00 | 1,495.00 | 1,544.00 | 1,522.09 | 269,900 |
| May 9, 2024 | 1,450.00 | 1,510.00 | 1,443.00 | 1,502.00 | 1,480.69 | 151,200 |
| May 8, 2024 | 1,495.00 | 1,502.00 | 1,443.00 | 1,448.00 | 1,427.45 | 167,000 |
| May 7, 2024 | 1,488.00 | 1,505.00 | 1,458.00 | 1,500.00 | 1,478.72 | 189,100 |
| May 2, 2024 | 1,444.00 | 1,490.00 | 1,431.00 | 1,464.00 | 1,443.23 | 188,700 |
| May 1, 2024 | 1,420.00 | 1,457.00 | 1,402.00 | 1,441.00 | 1,420.55 | 313,700 |
| Apr 30, 2024 | 1,473.00 | 1,483.00 | 1,426.00 | 1,467.00 | 1,446.19 | 578,800 |
| Apr 26, 2024 | 1,441.00 | 1,519.00 | 1,410.00 | 1,513.00 | 1,491.53 | 1,028,300 |
| Apr 25, 2024 | 1,337.00 | 1,354.00 | 1,307.00 | 1,321.00 | 1,302.26 | 227,800 |
| Apr 24, 2024 | 1,359.00 | 1,364.00 | 1,342.00 | 1,358.00 | 1,338.73 | 151,800 |
| Apr 23, 2024 | 1,367.00 | 1,369.00 | 1,341.00 | 1,347.00 | 1,327.89 | 118,800 |
| Apr 22, 2024 | 1,357.00 | 1,384.00 | 1,347.00 | 1,368.00 | 1,348.59 | 154,700 |
| Apr 19, 2024 | 1,389.00 | 1,400.00 | 1,324.00 | 1,354.00 | 1,334.79 | 162,400 |
| Apr 18, 2024 | 1,401.00 | 1,411.00 | 1,379.00 | 1,391.00 | 1,371.26 | 134,900 |
| Apr 17, 2024 | 1,457.00 | 1,458.00 | 1,395.00 | 1,395.00 | 1,375.21 | 184,200 |
| Apr 16, 2024 | 1,497.00 | 1,529.00 | 1,475.00 | 1,475.00 | 1,454.07 | 295,300 |
| Apr 15, 2024 | 1,447.00 | 1,506.00 | 1,441.00 | 1,497.00 | 1,475.76 | 148,800 |
| Apr 12, 2024 | 1,502.00 | 1,555.00 | 1,470.00 | 1,470.00 | 1,449.14 | 203,000 |
| Apr 11, 2024 | 1,407.00 | 1,480.00 | 1,388.00 | 1,480.00 | 1,459.00 | 172,500 |
| Apr 10, 2024 | 1,395.00 | 1,423.00 | 1,391.00 | 1,419.00 | 1,398.87 | 73,600 |
| Apr 9, 2024 | 1,390.00 | 1,409.00 | 1,381.00 | 1,403.00 | 1,383.09 | 72,600 |
| Apr 8, 2024 | 1,412.00 | 1,419.00 | 1,382.00 | 1,389.00 | 1,369.29 | 122,300 |
| Apr 5, 2024 | 1,406.00 | 1,420.00 | 1,387.00 | 1,412.00 | 1,391.97 | 145,100 |
| Apr 4, 2024 | 1,411.00 | 1,441.00 | 1,390.00 | 1,428.00 | 1,407.74 | 171,400 |
| Apr 3, 2024 | 1,400.00 | 1,422.00 | 1,396.00 | 1,410.00 | 1,389.99 | 123,700 |
| Apr 2, 2024 | 1,452.00 | 1,455.00 | 1,408.00 | 1,420.00 | 1,399.85 | 166,900 |
| Apr 1, 2024 | 1,520.00 | 1,530.00 | 1,460.00 | 1,464.00 | 1,443.23 | 158,300 |
| Mar 29, 2024 | 1,486.00 | 1,529.00 | 1,481.00 | 1,517.00 | 1,495.48 | 148,800 |
| Mar 28, 2024 | 28.00 Dividend | |||||
| Mar 28, 2024 | 1,505.00 | 1,519.00 | 1,466.00 | 1,477.00 | 1,456.04 | 212,900 |
| Mar 27, 2024 | 1,480.00 | 1,534.00 | 1,480.00 | 1,517.00 | 1,467.87 | 312,300 |
| Mar 26, 2024 | 1,485.00 | 1,485.00 | 1,463.00 | 1,469.00 | 1,421.43 | 140,700 |
| Mar 25, 2024 | 1,460.00 | 1,508.00 | 1,460.00 | 1,471.00 | 1,423.36 | 182,300 |
| Mar 22, 2024 | 1,440.00 | 1,474.00 | 1,432.00 | 1,460.00 | 1,412.72 | 155,500 |
| Mar 21, 2024 | 1,441.00 | 1,445.00 | 1,421.00 | 1,438.00 | 1,391.43 | 165,600 |
| Mar 19, 2024 | 1,400.00 | 1,435.00 | 1,390.00 | 1,427.00 | 1,380.79 | 122,600 |
| Mar 18, 2024 | 1,444.00 | 1,450.00 | 1,410.00 | 1,417.00 | 1,371.11 | 171,200 |
| Mar 15, 2024 | 1,446.00 | 1,458.00 | 1,404.00 | 1,439.00 | 1,392.40 | 294,300 |
| Mar 14, 2024 | 1,384.00 | 1,454.00 | 1,372.00 | 1,447.00 | 1,400.14 | 258,100 |
| Mar 13, 2024 | 1,381.00 | 1,389.00 | 1,344.00 | 1,354.00 | 1,310.15 | 108,500 |
| Mar 12, 2024 | 1,353.00 | 1,390.00 | 1,333.00 | 1,373.00 | 1,328.54 | 173,900 |
| Mar 11, 2024 | 1,353.00 | 1,375.00 | 1,333.00 | 1,353.00 | 1,309.18 | 199,300 |
| Mar 8, 2024 | 1,344.00 | 1,394.00 | 1,343.00 | 1,380.00 | 1,335.31 | 140,300 |
| Mar 7, 2024 | 1,355.00 | 1,368.00 | 1,341.00 | 1,353.00 | 1,309.18 | 99,800 |
| Mar 6, 2024 | 1,327.00 | 1,355.00 | 1,321.00 | 1,345.00 | 1,301.44 | 91,800 |
| Mar 5, 2024 | 1,307.00 | 1,330.00 | 1,292.00 | 1,329.00 | 1,285.96 | 142,600 |
| Mar 4, 2024 | 1,339.00 | 1,356.00 | 1,306.00 | 1,307.00 | 1,264.67 | 185,100 |
| Mar 1, 2024 | 1,330.00 | 1,362.00 | 1,325.00 | 1,333.00 | 1,289.83 | 149,000 |
| Feb 29, 2024 | 1,327.00 | 1,342.00 | 1,315.00 | 1,336.00 | 1,292.73 | 165,500 |
| Feb 28, 2024 | 1,305.00 | 1,338.00 | 1,302.00 | 1,306.00 | 1,263.71 | 136,100 |
| Feb 27, 2024 | 1,270.00 | 1,304.00 | 1,270.00 | 1,295.00 | 1,253.06 | 131,600 |
| Feb 26, 2024 | 1,283.00 | 1,299.00 | 1,253.00 | 1,270.00 | 1,228.87 | 104,100 |
| Feb 22, 2024 | 1,313.00 | 1,324.00 | 1,282.00 | 1,283.00 | 1,241.45 | 178,900 |
| Feb 21, 2024 | 1,281.00 | 1,339.00 | 1,280.00 | 1,325.00 | 1,282.09 | 276,800 |
| Feb 20, 2024 | 1,276.00 | 1,280.00 | 1,228.00 | 1,263.00 | 1,222.10 | 128,100 |
| Feb 19, 2024 | 1,236.00 | 1,260.00 | 1,210.00 | 1,260.00 | 1,219.20 | 140,100 |
| Feb 16, 2024 | 1,250.00 | 1,259.00 | 1,228.00 | 1,240.00 | 1,199.84 | 132,700 |
| Feb 15, 2024 | 1,298.00 | 1,298.00 | 1,230.00 | 1,236.00 | 1,195.97 | 247,800 |
| Feb 14, 2024 | 1,331.00 | 1,331.00 | 1,286.00 | 1,302.00 | 1,259.84 | 159,400 |
| Feb 13, 2024 | 1,280.00 | 1,336.00 | 1,280.00 | 1,335.00 | 1,291.77 | 236,600 |
| Feb 9, 2024 | 1,370.00 | 1,385.00 | 1,265.00 | 1,268.00 | 1,226.94 | 269,100 |
| Feb 8, 2024 | 1,395.00 | 1,412.00 | 1,367.00 | 1,389.00 | 1,344.02 | 277,000 |
| Feb 7, 2024 | 1,300.00 | 1,374.00 | 1,300.00 | 1,374.00 | 1,329.50 | 430,500 |
| Feb 6, 2024 | 1,264.00 | 1,290.00 | 1,259.00 | 1,272.00 | 1,230.81 | 136,300 |
| Feb 5, 2024 | 1,278.00 | 1,287.00 | 1,256.00 | 1,269.00 | 1,227.90 | 166,000 |
| Feb 2, 2024 | 1,220.00 | 1,296.00 | 1,220.00 | 1,282.00 | 1,240.48 | 264,600 |
| Feb 1, 2024 | 1,155.00 | 1,239.00 | 1,153.00 | 1,229.00 | 1,189.20 | 259,600 |
| Jan 31, 2024 | 1,166.00 | 1,188.00 | 1,145.00 | 1,172.00 | 1,134.05 | 240,800 |
| Jan 30, 2024 | 1,149.00 | 1,163.00 | 1,144.00 | 1,158.00 | 1,120.50 | 139,900 |
| Jan 29, 2024 | 1,126.00 | 1,145.00 | 1,126.00 | 1,140.00 | 1,103.08 | 48,700 |
| Jan 26, 2024 | 1,129.00 | 1,135.00 | 1,114.00 | 1,124.00 | 1,087.60 | 87,000 |
| Jan 25, 2024 | 1,123.00 | 1,142.00 | 1,120.00 | 1,134.00 | 1,097.28 | 63,900 |
| Jan 24, 2024 | 1,145.00 | 1,147.00 | 1,130.00 | 1,132.00 | 1,095.34 | 71,100 |
| Jan 23, 2024 | 1,163.00 | 1,166.00 | 1,148.00 | 1,154.00 | 1,116.63 | 72,800 |
| Jan 22, 2024 | 1,153.00 | 1,170.00 | 1,129.00 | 1,163.00 | 1,125.34 | 141,600 |
| Jan 19, 2024 | 1,139.00 | 1,151.00 | 1,134.00 | 1,149.00 | 1,111.79 | 133,100 |
| Jan 18, 2024 | 1,120.00 | 1,154.00 | 1,120.00 | 1,139.00 | 1,102.11 | 116,900 |
| Jan 17, 2024 | 1,093.00 | 1,127.00 | 1,093.00 | 1,112.00 | 1,075.99 | 106,500 |
| Jan 16, 2024 | 1,115.00 | 1,120.00 | 1,083.00 | 1,092.00 | 1,056.64 | 89,600 |
| Jan 15, 2024 | 1,115.00 | 1,120.00 | 1,113.00 | 1,118.00 | 1,081.79 | 8,000 |
| Jan 12, 2024 | 1,125.00 | 1,136.00 | 1,115.00 | 1,119.00 | 1,082.76 | 70,700 |
| Jan 11, 2024 | 1,130.00 | 1,135.00 | 1,115.00 | 1,118.00 | 1,081.79 | 87,500 |
| Jan 10, 2024 | 1,130.00 | 1,138.00 | 1,110.00 | 1,119.00 | 1,082.76 | 110,100 |
| Jan 9, 2024 | 1,155.00 | 1,161.00 | 1,127.00 | 1,130.00 | 1,093.41 | 135,100 |
| Jan 5, 2024 | 1,146.00 | 1,169.00 | 1,141.00 | 1,156.00 | 1,118.56 | 166,700 |
| Jan 4, 2024 | 1,125.00 | 1,135.00 | 1,117.00 | 1,131.00 | 1,094.37 | 80,300 |
| Dec 29, 2023 | 1,097.00 | 1,130.00 | 1,097.00 | 1,124.00 | 1,087.60 | 84,000 |
| Dec 28, 2023 | 1,110.00 | 1,118.00 | 1,091.00 | 1,097.00 | 1,061.47 | 52,500 |
| Dec 27, 2023 | 1,111.00 | 1,116.00 | 1,087.00 | 1,112.00 | 1,075.99 | 127,200 |
| Dec 26, 2023 | 1,073.00 | 1,118.00 | 1,072.00 | 1,116.00 | 1,079.86 | 190,100 |
| Dec 25, 2023 | 1,065.00 | 1,065.00 | 1,052.00 | 1,059.00 | 1,024.70 | 57,600 |
| Dec 22, 2023 | 1,040.00 | 1,052.00 | 1,040.00 | 1,051.00 | 1,016.96 | 60,800 |
| Dec 21, 2023 | 1,032.00 | 1,048.00 | 1,028.00 | 1,036.00 | 1,002.45 | 60,900 |
| Dec 20, 2023 | 1,042.00 | 1,048.00 | 1,032.00 | 1,032.00 | 998.58 | 34,500 |
| Dec 19, 2023 | 1,042.00 | 1,043.00 | 1,029.00 | 1,037.00 | 1,003.42 | 42,100 |
| Dec 18, 2023 | 1,052.00 | 1,052.00 | 1,024.00 | 1,042.00 | 1,008.26 | 50,800 |
| Dec 15, 2023 | 1,067.00 | 1,075.00 | 1,051.00 | 1,064.00 | 1,029.54 | 142,000 |
| Dec 14, 2023 | 1,080.00 | 1,093.00 | 1,046.00 | 1,051.00 | 1,016.96 | 136,000 |
| Dec 13, 2023 | 1,078.00 | 1,088.00 | 1,068.00 | 1,082.00 | 1,046.96 | 100,700 |
| Dec 12, 2023 | 1,058.00 | 1,089.00 | 1,050.00 | 1,084.00 | 1,048.90 | 161,300 |
| Dec 11, 2023 | 1,020.00 | 1,045.00 | 1,020.00 | 1,045.00 | 1,011.16 | 97,600 |
| Dec 8, 2023 | 1,030.00 | 1,031.00 | 1,006.00 | 1,013.00 | 980.19 | 215,700 |
| Dec 7, 2023 | 1,031.00 | 1,041.00 | 1,025.00 | 1,030.00 | 996.64 | 74,800 |
| Dec 6, 2023 | 1,008.00 | 1,041.00 | 1,008.00 | 1,040.00 | 1,006.32 | 94,900 |
| Dec 5, 2023 | 1,024.00 | 1,032.00 | 1,003.00 | 1,006.00 | 973.42 | 116,500 |
| Dec 4, 2023 | 1,020.00 | 1,025.00 | 1,009.00 | 1,023.00 | 989.87 | 87,400 |
| Dec 1, 2023 | 1,015.00 | 1,024.00 | 1,008.00 | 1,021.00 | 987.94 | 154,100 |
| Nov 30, 2023 | 980.00 | 1,009.00 | 978.00 | 1,003.00 | 970.52 | 163,700 |
| Nov 29, 2023 | 989.00 | 995.00 | 978.00 | 978.00 | 946.33 | 46,000 |
| Nov 28, 2023 | 974.00 | 989.00 | 971.00 | 989.00 | 956.97 | 58,700 |
| Nov 27, 2023 | 982.00 | 982.00 | 970.00 | 971.00 | 939.55 | 46,500 |
| Nov 24, 2023 | 971.00 | 979.00 | 970.00 | 976.00 | 944.39 | 46,600 |
| Nov 22, 2023 | 958.00 | 975.00 | 958.00 | 972.00 | 940.52 | 48,000 |
| Nov 21, 2023 | 965.00 | 970.00 | 956.00 | 959.00 | 927.94 | 47,300 |
| Nov 20, 2023 | 977.00 | 983.00 | 964.00 | 965.00 | 933.75 | 56,200 |
Related Tickers
1944.T Kinden Corporation
3,086.00
-2.12%
6226.T Moriya Transportation Engineering and Manufacturing Co.,Ltd.
2,563.00
+3.64%
1980.T Dai-Dan Co., Ltd.
3,545.00
+0.85%
1914.T Japan Foundation Engineering Co., Ltd.
596.00
+0.85%
5070.T DRAFT Inc.
606.00
+2.89%
1982.T Hibiya Engineering, Ltd.
3,660.00
-1.88%
3431.T Miyaji Engineering Group,Inc.
1,911.00
+0.58%
1939.T Yondenko Corporation
1,548.00
+0.91%
1965.T Techno Ryowa Ltd.
2,307.00
+0.13%
1961.T Sanki Engineering Co., Ltd.
2,988.00
+1.91%