Tokyo - Delayed Quote JPY
Sanki Engineering Co., Ltd. (1961.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 | 2,949.00 | 2,997.00 | 2,932.00 | 2,988.00 | 2,988.00 | 209,900 |
| Nov 18, 2024 | 2,892.00 | 2,945.00 | 2,891.00 | 2,932.00 | 2,932.00 | 174,700 |
| Nov 15, 2024 | 2,943.00 | 2,954.00 | 2,902.00 | 2,933.00 | 2,933.00 | 221,200 |
| Nov 14, 2024 | 2,916.00 | 2,996.00 | 2,916.00 | 2,979.00 | 2,979.00 | 181,700 |
| Nov 13, 2024 | 2,939.00 | 2,961.00 | 2,872.00 | 2,911.00 | 2,911.00 | 189,700 |
| Nov 12, 2024 | 2,934.00 | 2,975.00 | 2,890.00 | 2,958.00 | 2,958.00 | 446,900 |
| Nov 11, 2024 | 2,528.00 | 2,948.00 | 2,477.00 | 2,884.00 | 2,884.00 | 1,083,300 |
| Nov 8, 2024 | 2,455.00 | 2,503.00 | 2,441.00 | 2,503.00 | 2,503.00 | 141,600 |
| Nov 7, 2024 | 2,429.00 | 2,459.00 | 2,407.00 | 2,442.00 | 2,442.00 | 140,200 |
| Nov 6, 2024 | 2,398.00 | 2,429.00 | 2,376.00 | 2,411.00 | 2,411.00 | 103,900 |
| Nov 5, 2024 | 2,371.00 | 2,398.00 | 2,355.00 | 2,398.00 | 2,398.00 | 109,600 |
| Nov 1, 2024 | 2,388.00 | 2,409.00 | 2,367.00 | 2,371.00 | 2,371.00 | 100,500 |
| Oct 31, 2024 | 2,399.00 | 2,415.00 | 2,386.00 | 2,405.00 | 2,405.00 | 130,700 |
| Oct 30, 2024 | 2,400.00 | 2,415.00 | 2,383.00 | 2,399.00 | 2,399.00 | 160,100 |
| Oct 29, 2024 | 2,381.00 | 2,386.00 | 2,351.00 | 2,379.00 | 2,379.00 | 112,300 |
| Oct 28, 2024 | 2,350.00 | 2,392.00 | 2,322.00 | 2,381.00 | 2,381.00 | 106,700 |
| Oct 25, 2024 | 2,396.00 | 2,396.00 | 2,350.00 | 2,359.00 | 2,359.00 | 64,700 |
| Oct 24, 2024 | 2,368.00 | 2,396.00 | 2,350.00 | 2,396.00 | 2,396.00 | 73,700 |
| Oct 23, 2024 | 2,430.00 | 2,432.00 | 2,382.00 | 2,399.00 | 2,399.00 | 93,600 |
| Oct 22, 2024 | 2,480.00 | 2,480.00 | 2,417.00 | 2,421.00 | 2,421.00 | 96,600 |
| Oct 21, 2024 | 2,491.00 | 2,494.00 | 2,464.00 | 2,467.00 | 2,467.00 | 65,000 |
| Oct 18, 2024 | 2,465.00 | 2,491.00 | 2,464.00 | 2,491.00 | 2,491.00 | 92,600 |
| Oct 17, 2024 | 2,458.00 | 2,472.00 | 2,447.00 | 2,464.00 | 2,464.00 | 125,600 |
| Oct 16, 2024 | 2,437.00 | 2,481.00 | 2,423.00 | 2,448.00 | 2,448.00 | 101,400 |
| Oct 15, 2024 | 2,475.00 | 2,480.00 | 2,446.00 | 2,460.00 | 2,460.00 | 93,500 |
| Oct 11, 2024 | 2,442.00 | 2,459.00 | 2,434.00 | 2,454.00 | 2,454.00 | 77,800 |
| Oct 10, 2024 | 2,481.00 | 2,483.00 | 2,430.00 | 2,449.00 | 2,449.00 | 106,500 |
| Oct 9, 2024 | 2,490.00 | 2,492.00 | 2,459.00 | 2,478.00 | 2,478.00 | 73,900 |
| Oct 8, 2024 | 2,432.00 | 2,508.00 | 2,429.00 | 2,475.00 | 2,475.00 | 157,100 |
| Oct 7, 2024 | 2,431.00 | 2,448.00 | 2,406.00 | 2,444.00 | 2,444.00 | 130,800 |
| Oct 4, 2024 | 2,416.00 | 2,418.00 | 2,368.00 | 2,406.00 | 2,406.00 | 146,100 |
| Oct 3, 2024 | 2,445.00 | 2,455.00 | 2,396.00 | 2,401.00 | 2,401.00 | 150,400 |
| Oct 2, 2024 | 2,430.00 | 2,444.00 | 2,395.00 | 2,410.00 | 2,410.00 | 125,900 |
| Oct 1, 2024 | 2,399.00 | 2,463.00 | 2,395.00 | 2,440.00 | 2,440.00 | 163,800 |
| Sep 30, 2024 | 2,356.00 | 2,430.00 | 2,349.00 | 2,399.00 | 2,399.00 | 257,000 |
| Sep 27, 2024 | 42.50 Dividend | |||||
| Sep 27, 2024 | 2,345.00 | 2,416.00 | 2,314.00 | 2,406.00 | 2,406.00 | 479,200 |
| Sep 26, 2024 | 2,238.00 | 2,294.00 | 2,228.00 | 2,278.00 | 2,235.50 | 174,000 |
| Sep 25, 2024 | 2,245.00 | 2,245.00 | 2,203.00 | 2,203.00 | 2,161.90 | 96,400 |
| Sep 24, 2024 | 2,247.00 | 2,248.00 | 2,215.00 | 2,230.00 | 2,188.40 | 97,400 |
| Sep 20, 2024 | 2,253.00 | 2,260.00 | 2,184.00 | 2,214.00 | 2,172.69 | 242,900 |
| Sep 19, 2024 | 2,256.00 | 2,274.00 | 2,227.00 | 2,242.00 | 2,200.17 | 88,400 |
| Sep 18, 2024 | 2,240.00 | 2,262.00 | 2,205.00 | 2,235.00 | 2,193.30 | 93,900 |
| Sep 17, 2024 | 2,259.00 | 2,260.00 | 2,188.00 | 2,230.00 | 2,188.40 | 99,200 |
| Sep 13, 2024 | 2,225.00 | 2,231.00 | 2,195.00 | 2,221.00 | 2,179.56 | 123,100 |
| Sep 12, 2024 | 2,255.00 | 2,280.00 | 2,225.00 | 2,244.00 | 2,202.13 | 79,900 |
| Sep 11, 2024 | 2,215.00 | 2,253.00 | 2,195.00 | 2,221.00 | 2,179.56 | 137,900 |
| Sep 10, 2024 | 2,209.00 | 2,232.00 | 2,191.00 | 2,209.00 | 2,167.79 | 132,600 |
| Sep 9, 2024 | 2,242.00 | 2,248.00 | 2,155.00 | 2,188.00 | 2,147.18 | 177,600 |
| Sep 6, 2024 | 2,318.00 | 2,334.00 | 2,284.00 | 2,292.00 | 2,249.24 | 121,100 |
| Sep 5, 2024 | 2,281.00 | 2,314.00 | 2,268.00 | 2,311.00 | 2,267.88 | 72,600 |
| Sep 4, 2024 | 2,264.00 | 2,302.00 | 2,260.00 | 2,281.00 | 2,238.44 | 101,900 |
| Sep 3, 2024 | 2,317.00 | 2,331.00 | 2,301.00 | 2,309.00 | 2,265.92 | 60,700 |
| Sep 2, 2024 | 2,344.00 | 2,344.00 | 2,276.00 | 2,317.00 | 2,273.77 | 87,800 |
| Aug 30, 2024 | 2,299.00 | 2,349.00 | 2,284.00 | 2,332.00 | 2,288.49 | 105,600 |
| Aug 29, 2024 | 2,307.00 | 2,320.00 | 2,273.00 | 2,285.00 | 2,242.37 | 60,100 |
| Aug 28, 2024 | 2,305.00 | 2,316.00 | 2,270.00 | 2,306.00 | 2,262.98 | 92,400 |
| Aug 27, 2024 | 2,238.00 | 2,317.00 | 2,223.00 | 2,317.00 | 2,273.77 | 95,100 |
| Aug 26, 2024 | 2,283.00 | 2,283.00 | 2,223.00 | 2,230.00 | 2,188.40 | 104,500 |
| Aug 23, 2024 | 2,282.00 | 2,317.00 | 2,264.00 | 2,274.00 | 2,231.57 | 77,300 |
| Aug 22, 2024 | 2,278.00 | 2,299.00 | 2,254.00 | 2,277.00 | 2,234.52 | 142,700 |
| Aug 21, 2024 | 2,213.00 | 2,269.00 | 2,213.00 | 2,261.00 | 2,218.82 | 90,600 |
| Aug 20, 2024 | 2,216.00 | 2,238.00 | 2,204.00 | 2,225.00 | 2,183.49 | 84,500 |
| Aug 19, 2024 | 2,250.00 | 2,266.00 | 2,198.00 | 2,206.00 | 2,164.84 | 66,600 |
| Aug 16, 2024 | 2,223.00 | 2,265.00 | 2,206.00 | 2,256.00 | 2,213.91 | 104,200 |
| Aug 15, 2024 | 2,253.00 | 2,257.00 | 2,176.00 | 2,205.00 | 2,163.86 | 139,000 |
| Aug 14, 2024 | 2,277.00 | 2,283.00 | 2,234.00 | 2,261.00 | 2,218.82 | 131,900 |
| Aug 13, 2024 | 2,193.00 | 2,279.00 | 2,138.00 | 2,277.00 | 2,234.52 | 394,200 |
| Aug 9, 2024 | 2,082.00 | 2,135.00 | 2,032.00 | 2,093.00 | 2,053.95 | 220,300 |
| Aug 8, 2024 | 2,046.00 | 2,056.00 | 2,016.00 | 2,032.00 | 1,994.09 | 105,500 |
| Aug 7, 2024 | 1,938.00 | 2,088.00 | 1,921.00 | 2,049.00 | 2,010.77 | 153,800 |
| Aug 6, 2024 | 1,945.00 | 2,059.00 | 1,931.00 | 1,967.00 | 1,930.30 | 146,400 |
| Aug 5, 2024 | 1,959.00 | 1,961.00 | 1,776.00 | 1,825.00 | 1,790.95 | 190,700 |
| Aug 2, 2024 | 2,178.00 | 2,179.00 | 2,095.00 | 2,095.00 | 2,055.91 | 189,100 |
| Aug 1, 2024 | 2,338.00 | 2,338.00 | 2,220.00 | 2,226.00 | 2,184.47 | 138,000 |
| Jul 31, 2024 | 2,281.00 | 2,359.00 | 2,255.00 | 2,356.00 | 2,312.04 | 93,900 |
| Jul 30, 2024 | 2,284.00 | 2,309.00 | 2,273.00 | 2,289.00 | 2,246.29 | 118,100 |
| Jul 29, 2024 | 2,290.00 | 2,307.00 | 2,272.00 | 2,295.00 | 2,252.18 | 77,000 |
| Jul 26, 2024 | 2,292.00 | 2,298.00 | 2,263.00 | 2,285.00 | 2,242.37 | 80,600 |
| Jul 25, 2024 | 2,275.00 | 2,301.00 | 2,244.00 | 2,279.00 | 2,236.48 | 244,000 |
| Jul 24, 2024 | 2,333.00 | 2,338.00 | 2,265.00 | 2,300.00 | 2,257.09 | 139,600 |
| Jul 23, 2024 | 2,290.00 | 2,327.00 | 2,286.00 | 2,322.00 | 2,278.68 | 77,300 |
| Jul 22, 2024 | 2,290.00 | 2,290.00 | 2,250.00 | 2,262.00 | 2,219.80 | 68,900 |
| Jul 19, 2024 | 2,263.00 | 2,300.00 | 2,261.00 | 2,289.00 | 2,246.29 | 103,900 |
| Jul 18, 2024 | 2,235.00 | 2,310.00 | 2,230.00 | 2,274.00 | 2,231.57 | 147,700 |
| Jul 17, 2024 | 2,210.00 | 2,268.00 | 2,210.00 | 2,263.00 | 2,220.78 | 162,900 |
| Jul 16, 2024 | 2,169.00 | 2,199.00 | 2,168.00 | 2,192.00 | 2,151.10 | 91,900 |
| Jul 12, 2024 | 2,173.00 | 2,191.00 | 2,154.00 | 2,162.00 | 2,121.66 | 90,100 |
| Jul 11, 2024 | 2,167.00 | 2,177.00 | 2,149.00 | 2,169.00 | 2,128.53 | 74,500 |
| Jul 10, 2024 | 2,142.00 | 2,157.00 | 2,138.00 | 2,156.00 | 2,115.78 | 84,100 |
| Jul 9, 2024 | 2,111.00 | 2,155.00 | 2,111.00 | 2,146.00 | 2,105.96 | 102,100 |
| Jul 8, 2024 | 2,111.00 | 2,116.00 | 2,093.00 | 2,114.00 | 2,074.56 | 85,200 |
| Jul 5, 2024 | 2,145.00 | 2,147.00 | 2,106.00 | 2,111.00 | 2,071.62 | 63,200 |
| Jul 4, 2024 | 2,154.00 | 2,161.00 | 2,132.00 | 2,151.00 | 2,110.87 | 97,600 |
| Jul 3, 2024 | 2,104.00 | 2,165.00 | 2,104.00 | 2,161.00 | 2,120.68 | 95,700 |
| Jul 2, 2024 | 2,105.00 | 2,113.00 | 2,088.00 | 2,105.00 | 2,065.73 | 86,800 |
| Jul 1, 2024 | 2,127.00 | 2,127.00 | 2,102.00 | 2,104.00 | 2,064.75 | 91,300 |
| Jun 28, 2024 | 2,120.00 | 2,133.00 | 2,117.00 | 2,129.00 | 2,089.28 | 68,100 |
| Jun 27, 2024 | 2,096.00 | 2,134.00 | 2,094.00 | 2,129.00 | 2,089.28 | 77,800 |
| Jun 26, 2024 | 2,120.00 | 2,125.00 | 2,101.00 | 2,111.00 | 2,071.62 | 71,300 |
| Jun 25, 2024 | 2,099.00 | 2,126.00 | 2,088.00 | 2,120.00 | 2,080.45 | 94,200 |
| Jun 24, 2024 | 2,066.00 | 2,100.00 | 2,065.00 | 2,082.00 | 2,043.16 | 107,900 |
| Jun 21, 2024 | 2,103.00 | 2,119.00 | 2,065.00 | 2,072.00 | 2,033.34 | 209,300 |
| Jun 20, 2024 | 2,139.00 | 2,153.00 | 2,100.00 | 2,115.00 | 2,075.54 | 78,000 |
| Jun 19, 2024 | 2,141.00 | 2,164.00 | 2,134.00 | 2,151.00 | 2,110.87 | 115,800 |
| Jun 18, 2024 | 2,114.00 | 2,132.00 | 2,108.00 | 2,132.00 | 2,092.22 | 90,100 |
| Jun 17, 2024 | 2,160.00 | 2,160.00 | 2,090.00 | 2,103.00 | 2,063.76 | 133,900 |
| Jun 14, 2024 | 2,107.00 | 2,172.00 | 2,106.00 | 2,165.00 | 2,124.61 | 140,900 |
| Jun 13, 2024 | 2,198.00 | 2,204.00 | 2,128.00 | 2,131.00 | 2,091.24 | 109,500 |
| Jun 12, 2024 | 2,185.00 | 2,223.00 | 2,180.00 | 2,199.00 | 2,157.97 | 77,800 |
| Jun 11, 2024 | 2,231.00 | 2,250.00 | 2,204.00 | 2,205.00 | 2,163.86 | 113,200 |
| Jun 10, 2024 | 2,186.00 | 2,235.00 | 2,181.00 | 2,231.00 | 2,189.38 | 83,900 |
| Jun 7, 2024 | 2,159.00 | 2,180.00 | 2,153.00 | 2,175.00 | 2,134.42 | 56,900 |
| Jun 6, 2024 | 2,208.00 | 2,208.00 | 2,141.00 | 2,159.00 | 2,118.72 | 71,500 |
| Jun 5, 2024 | 2,207.00 | 2,208.00 | 2,173.00 | 2,180.00 | 2,139.33 | 90,800 |
| Jun 4, 2024 | 2,200.00 | 2,248.00 | 2,198.00 | 2,229.00 | 2,187.41 | 113,800 |
| Jun 3, 2024 | 2,201.00 | 2,231.00 | 2,197.00 | 2,211.00 | 2,169.75 | 85,200 |
| May 31, 2024 | 2,170.00 | 2,200.00 | 2,167.00 | 2,200.00 | 2,158.96 | 140,600 |
| May 30, 2024 | 2,132.00 | 2,153.00 | 2,114.00 | 2,153.00 | 2,112.83 | 113,400 |
| May 29, 2024 | 2,190.00 | 2,205.00 | 2,155.00 | 2,155.00 | 2,114.79 | 103,400 |
| May 28, 2024 | 2,184.00 | 2,206.00 | 2,174.00 | 2,196.00 | 2,155.03 | 70,100 |
| May 27, 2024 | 2,159.00 | 2,194.00 | 2,159.00 | 2,180.00 | 2,139.33 | 62,400 |
| May 24, 2024 | 2,123.00 | 2,170.00 | 2,113.00 | 2,154.00 | 2,113.81 | 67,200 |
| May 23, 2024 | 2,110.00 | 2,160.00 | 2,074.00 | 2,148.00 | 2,107.93 | 102,600 |
| May 22, 2024 | 2,113.00 | 2,140.00 | 2,105.00 | 2,110.00 | 2,070.63 | 83,500 |
| May 21, 2024 | 2,120.00 | 2,135.00 | 2,105.00 | 2,113.00 | 2,073.58 | 96,000 |
| May 20, 2024 | 2,122.00 | 2,153.00 | 2,113.00 | 2,113.00 | 2,073.58 | 81,300 |
| May 17, 2024 | 2,126.00 | 2,150.00 | 2,118.00 | 2,135.00 | 2,095.17 | 68,700 |
| May 16, 2024 | 2,154.00 | 2,154.00 | 2,115.00 | 2,150.00 | 2,109.89 | 84,100 |
| May 15, 2024 | 2,147.00 | 2,147.00 | 2,106.00 | 2,132.00 | 2,092.22 | 89,300 |
| May 14, 2024 | 2,213.00 | 2,213.00 | 2,106.00 | 2,133.00 | 2,093.21 | 187,200 |
| May 13, 2024 | 2,138.00 | 2,247.00 | 2,104.00 | 2,238.00 | 2,196.25 | 175,500 |
| May 10, 2024 | 2,222.00 | 2,255.00 | 2,217.00 | 2,237.00 | 2,195.26 | 177,500 |
| May 9, 2024 | 2,175.00 | 2,213.00 | 2,153.00 | 2,213.00 | 2,171.71 | 75,900 |
| May 8, 2024 | 2,200.00 | 2,208.00 | 2,168.00 | 2,180.00 | 2,139.33 | 73,200 |
| May 7, 2024 | 2,257.00 | 2,258.00 | 2,202.00 | 2,209.00 | 2,167.79 | 78,400 |
| May 2, 2024 | 2,210.00 | 2,237.00 | 2,201.00 | 2,237.00 | 2,195.26 | 64,200 |
| May 1, 2024 | 2,203.00 | 2,214.00 | 2,178.00 | 2,205.00 | 2,163.86 | 59,100 |
| Apr 30, 2024 | 2,214.00 | 2,224.00 | 2,176.00 | 2,217.00 | 2,175.64 | 167,700 |
| Apr 26, 2024 | 2,143.00 | 2,166.00 | 2,121.00 | 2,164.00 | 2,123.63 | 106,200 |
| Apr 25, 2024 | 2,132.00 | 2,143.00 | 2,120.00 | 2,125.00 | 2,085.35 | 72,200 |
| Apr 24, 2024 | 2,124.00 | 2,144.00 | 2,117.00 | 2,132.00 | 2,092.22 | 62,200 |
| Apr 23, 2024 | 2,132.00 | 2,144.00 | 2,117.00 | 2,122.00 | 2,082.41 | 56,700 |
| Apr 22, 2024 | 2,132.00 | 2,160.00 | 2,099.00 | 2,129.00 | 2,089.28 | 81,400 |
| Apr 19, 2024 | 2,162.00 | 2,168.00 | 2,079.00 | 2,133.00 | 2,093.21 | 144,200 |
| Apr 18, 2024 | 2,170.00 | 2,190.00 | 2,151.00 | 2,175.00 | 2,134.42 | 91,200 |
| Apr 17, 2024 | 2,208.00 | 2,208.00 | 2,144.00 | 2,174.00 | 2,133.44 | 87,100 |
| Apr 16, 2024 | 2,227.00 | 2,231.00 | 2,186.00 | 2,201.00 | 2,159.94 | 124,300 |
| Apr 15, 2024 | 2,204.00 | 2,246.00 | 2,197.00 | 2,245.00 | 2,203.12 | 89,400 |
| Apr 12, 2024 | 2,267.00 | 2,279.00 | 2,210.00 | 2,224.00 | 2,182.51 | 102,000 |
| Apr 11, 2024 | 2,245.00 | 2,258.00 | 2,216.00 | 2,257.00 | 2,214.89 | 176,500 |
| Apr 10, 2024 | 2,206.00 | 2,255.00 | 2,201.00 | 2,247.00 | 2,205.08 | 160,300 |
| Apr 9, 2024 | 2,168.00 | 2,205.00 | 2,165.00 | 2,205.00 | 2,163.86 | 127,100 |
| Apr 8, 2024 | 2,111.00 | 2,182.00 | 2,102.00 | 2,175.00 | 2,134.42 | 129,900 |
| Apr 5, 2024 | 2,083.00 | 2,100.00 | 2,061.00 | 2,100.00 | 2,060.82 | 84,500 |
| Apr 4, 2024 | 2,085.00 | 2,100.00 | 2,071.00 | 2,084.00 | 2,045.12 | 81,200 |
| Apr 3, 2024 | 2,050.00 | 2,087.00 | 2,050.00 | 2,077.00 | 2,038.25 | 109,400 |
| Apr 2, 2024 | 2,111.00 | 2,122.00 | 2,062.00 | 2,077.00 | 2,038.25 | 130,700 |
| Apr 1, 2024 | 2,150.00 | 2,160.00 | 2,101.00 | 2,111.00 | 2,071.62 | 128,100 |
| Mar 29, 2024 | 2,105.00 | 2,147.00 | 2,105.00 | 2,135.00 | 2,095.17 | 65,200 |
| Mar 28, 2024 | 15.00 Dividend | |||||
| Mar 28, 2024 | 2,144.00 | 2,152.00 | 2,094.00 | 2,101.00 | 2,061.80 | 127,200 |
| Mar 27, 2024 | 2,160.00 | 2,195.00 | 2,156.00 | 2,179.00 | 2,123.63 | 169,200 |
| Mar 26, 2024 | 2,135.00 | 2,160.00 | 2,123.00 | 2,154.00 | 2,099.26 | 107,100 |
| Mar 25, 2024 | 2,190.00 | 2,194.00 | 2,141.00 | 2,141.00 | 2,086.59 | 144,100 |
| Mar 22, 2024 | 2,165.00 | 2,199.00 | 2,153.00 | 2,198.00 | 2,142.14 | 166,200 |
| Mar 21, 2024 | 2,109.00 | 2,166.00 | 2,103.00 | 2,159.00 | 2,104.14 | 159,400 |
| Mar 19, 2024 | 2,077.00 | 2,087.00 | 2,056.00 | 2,087.00 | 2,033.96 | 70,800 |
| Mar 18, 2024 | 2,088.00 | 2,095.00 | 2,067.00 | 2,078.00 | 2,025.19 | 93,700 |
| Mar 15, 2024 | 2,065.00 | 2,098.00 | 2,044.00 | 2,061.00 | 2,008.63 | 395,300 |
| Mar 14, 2024 | 2,053.00 | 2,063.00 | 2,034.00 | 2,062.00 | 2,009.60 | 68,700 |
| Mar 13, 2024 | 2,073.00 | 2,088.00 | 2,013.00 | 2,035.00 | 1,983.29 | 91,200 |
| Mar 12, 2024 | 2,031.00 | 2,062.00 | 2,013.00 | 2,062.00 | 2,009.60 | 134,200 |
| Mar 11, 2024 | 2,066.00 | 2,078.00 | 2,023.00 | 2,044.00 | 1,992.06 | 168,400 |
| Mar 8, 2024 | 2,000.00 | 2,072.00 | 1,999.00 | 2,067.00 | 2,014.47 | 236,000 |
| Mar 7, 2024 | 1,999.00 | 2,005.00 | 1,985.00 | 2,001.00 | 1,950.15 | 119,200 |
| Mar 6, 2024 | 1,987.00 | 2,000.00 | 1,978.00 | 1,991.00 | 1,940.40 | 123,300 |
| Mar 5, 2024 | 1,952.00 | 1,993.00 | 1,935.00 | 1,987.00 | 1,936.51 | 113,100 |
| Mar 4, 2024 | 1,971.00 | 1,974.00 | 1,943.00 | 1,953.00 | 1,903.37 | 140,700 |
| Mar 1, 2024 | 1,991.00 | 1,998.00 | 1,958.00 | 1,970.00 | 1,919.94 | 146,000 |
| Feb 29, 2024 | 2,036.00 | 2,039.00 | 1,983.00 | 1,994.00 | 1,943.33 | 198,200 |
| Feb 28, 2024 | 2,020.00 | 2,042.00 | 2,020.00 | 2,030.00 | 1,978.41 | 136,500 |
| Feb 27, 2024 | 1,950.00 | 2,010.00 | 1,950.00 | 2,010.00 | 1,958.92 | 177,100 |
| Feb 26, 2024 | 1,970.00 | 1,983.00 | 1,948.00 | 1,955.00 | 1,905.32 | 129,300 |
| Feb 22, 2024 | 1,940.00 | 1,957.00 | 1,935.00 | 1,957.00 | 1,907.27 | 111,400 |
| Feb 21, 2024 | 1,932.00 | 1,954.00 | 1,920.00 | 1,937.00 | 1,887.78 | 131,100 |
| Feb 20, 2024 | 1,923.00 | 1,941.00 | 1,912.00 | 1,931.00 | 1,881.93 | 155,100 |
| Feb 19, 2024 | 1,867.00 | 1,913.00 | 1,865.00 | 1,913.00 | 1,864.39 | 149,800 |
| Feb 16, 2024 | 1,886.00 | 1,886.00 | 1,857.00 | 1,867.00 | 1,819.56 | 162,500 |
| Feb 15, 2024 | 1,960.00 | 1,968.00 | 1,855.00 | 1,856.00 | 1,808.83 | 307,300 |
| Feb 14, 2024 | 1,950.00 | 1,960.00 | 1,928.00 | 1,938.00 | 1,888.75 | 170,600 |
| Feb 13, 2024 | 1,930.00 | 1,949.00 | 1,919.00 | 1,948.00 | 1,898.50 | 149,200 |
| Feb 9, 2024 | 1,896.00 | 1,929.00 | 1,884.00 | 1,924.00 | 1,875.11 | 170,400 |
| Feb 8, 2024 | 1,889.00 | 1,899.00 | 1,856.00 | 1,896.00 | 1,847.82 | 141,900 |
| Feb 7, 2024 | 1,873.00 | 1,889.00 | 1,843.00 | 1,878.00 | 1,830.28 | 188,400 |
| Feb 6, 2024 | 1,901.00 | 1,907.00 | 1,888.00 | 1,894.00 | 1,845.87 | 100,100 |
| Feb 5, 2024 | 1,916.00 | 1,916.00 | 1,893.00 | 1,901.00 | 1,852.69 | 127,400 |
| Feb 2, 2024 | 1,919.00 | 1,922.00 | 1,895.00 | 1,919.00 | 1,870.23 | 109,100 |
| Feb 1, 2024 | 1,890.00 | 1,906.00 | 1,879.00 | 1,904.00 | 1,855.62 | 89,700 |
| Jan 31, 2024 | 1,870.00 | 1,896.00 | 1,868.00 | 1,896.00 | 1,847.82 | 87,500 |
| Jan 30, 2024 | 1,856.00 | 1,877.00 | 1,856.00 | 1,873.00 | 1,825.40 | 98,700 |
| Jan 29, 2024 | 1,830.00 | 1,856.00 | 1,830.00 | 1,855.00 | 1,807.86 | 62,600 |
| Jan 26, 2024 | 1,828.00 | 1,842.00 | 1,828.00 | 1,833.00 | 1,786.42 | 75,400 |
| Jan 25, 2024 | 1,821.00 | 1,847.00 | 1,821.00 | 1,836.00 | 1,789.34 | 80,100 |
| Jan 24, 2024 | 1,829.00 | 1,834.00 | 1,815.00 | 1,829.00 | 1,782.52 | 96,500 |
| Jan 23, 2024 | 1,845.00 | 1,856.00 | 1,839.00 | 1,839.00 | 1,792.27 | 71,700 |
| Jan 22, 2024 | 1,822.00 | 1,840.00 | 1,822.00 | 1,838.00 | 1,791.29 | 48,000 |
| Jan 19, 2024 | 1,840.00 | 1,842.00 | 1,817.00 | 1,827.00 | 1,780.57 | 83,400 |
| Jan 18, 2024 | 1,820.00 | 1,831.00 | 1,820.00 | 1,827.00 | 1,780.57 | 62,600 |
| Jan 17, 2024 | 1,832.00 | 1,855.00 | 1,827.00 | 1,827.00 | 1,780.57 | 85,700 |
| Jan 16, 2024 | 1,830.00 | 1,852.00 | 1,822.00 | 1,823.00 | 1,776.67 | 114,300 |
| Jan 15, 2024 | 1,830.00 | 1,839.00 | 1,830.00 | 1,837.00 | 1,790.32 | 11,300 |
| Jan 12, 2024 | 1,845.00 | 1,849.00 | 1,815.00 | 1,830.00 | 1,783.50 | 97,500 |
| Jan 11, 2024 | 1,831.00 | 1,846.00 | 1,831.00 | 1,836.00 | 1,789.34 | 115,200 |
| Jan 10, 2024 | 1,803.00 | 1,828.00 | 1,796.00 | 1,825.00 | 1,778.62 | 175,800 |
| Jan 9, 2024 | 1,780.00 | 1,796.00 | 1,775.00 | 1,796.00 | 1,750.36 | 99,100 |
| Jan 5, 2024 | 1,783.00 | 1,792.00 | 1,773.00 | 1,780.00 | 1,734.77 | 83,400 |
| Jan 4, 2024 | 1,755.00 | 1,777.00 | 1,740.00 | 1,777.00 | 1,731.84 | 99,000 |
| Dec 29, 2023 | 1,747.00 | 1,753.00 | 1,741.00 | 1,750.00 | 1,705.53 | 60,100 |
| Dec 28, 2023 | 1,740.00 | 1,755.00 | 1,740.00 | 1,747.00 | 1,702.60 | 56,100 |
| Dec 27, 2023 | 1,740.00 | 1,747.00 | 1,736.00 | 1,744.00 | 1,699.68 | 59,600 |
| Dec 26, 2023 | 1,740.00 | 1,746.00 | 1,734.00 | 1,737.00 | 1,692.86 | 50,600 |
| Dec 25, 2023 | 1,751.00 | 1,752.00 | 1,737.00 | 1,739.00 | 1,694.81 | 124,500 |
| Dec 22, 2023 | 1,713.00 | 1,734.00 | 1,711.00 | 1,729.00 | 1,685.06 | 100,000 |
| Dec 21, 2023 | 1,703.00 | 1,717.00 | 1,691.00 | 1,708.00 | 1,664.60 | 85,900 |
| Dec 20, 2023 | 1,693.00 | 1,720.00 | 1,693.00 | 1,705.00 | 1,661.67 | 108,900 |
| Dec 19, 2023 | 1,700.00 | 1,710.00 | 1,687.00 | 1,691.00 | 1,648.03 | 98,600 |
| Dec 18, 2023 | 1,710.00 | 1,719.00 | 1,680.00 | 1,700.00 | 1,656.80 | 139,200 |
| Dec 15, 2023 | 1,755.00 | 1,758.00 | 1,703.00 | 1,723.00 | 1,679.21 | 256,200 |
| Dec 14, 2023 | 1,782.00 | 1,786.00 | 1,758.00 | 1,761.00 | 1,716.25 | 96,800 |
| Dec 13, 2023 | 1,782.00 | 1,791.00 | 1,770.00 | 1,782.00 | 1,736.72 | 105,900 |
| Dec 12, 2023 | 1,791.00 | 1,797.00 | 1,780.00 | 1,784.00 | 1,738.66 | 88,300 |
| Dec 11, 2023 | 1,776.00 | 1,785.00 | 1,761.00 | 1,784.00 | 1,738.66 | 70,500 |
| Dec 8, 2023 | 1,770.00 | 1,787.00 | 1,747.00 | 1,755.00 | 1,710.40 | 134,400 |
| Dec 7, 2023 | 1,781.00 | 1,792.00 | 1,775.00 | 1,782.00 | 1,736.72 | 76,700 |
| Dec 6, 2023 | 1,755.00 | 1,791.00 | 1,754.00 | 1,788.00 | 1,742.56 | 83,700 |
| Dec 5, 2023 | 1,766.00 | 1,776.00 | 1,755.00 | 1,758.00 | 1,713.33 | 87,400 |
| Dec 4, 2023 | 1,754.00 | 1,776.00 | 1,747.00 | 1,771.00 | 1,725.99 | 99,800 |
| Dec 1, 2023 | 1,763.00 | 1,773.00 | 1,762.00 | 1,768.00 | 1,723.07 | 111,300 |
| Nov 30, 2023 | 1,749.00 | 1,758.00 | 1,738.00 | 1,750.00 | 1,705.53 | 207,100 |
| Nov 29, 2023 | 1,780.00 | 1,785.00 | 1,762.00 | 1,770.00 | 1,725.02 | 116,600 |
| Nov 28, 2023 | 1,790.00 | 1,794.00 | 1,771.00 | 1,794.00 | 1,748.41 | 85,100 |
| Nov 27, 2023 | 1,778.00 | 1,790.00 | 1,767.00 | 1,776.00 | 1,730.87 | 94,200 |
| Nov 24, 2023 | 1,762.00 | 1,775.00 | 1,757.00 | 1,775.00 | 1,729.89 | 96,200 |
| Nov 22, 2023 | 1,733.00 | 1,760.00 | 1,728.00 | 1,760.00 | 1,715.27 | 94,900 |
| Nov 21, 2023 | 1,729.00 | 1,747.00 | 1,723.00 | 1,738.00 | 1,693.83 | 110,000 |
| Nov 20, 2023 | 1,772.00 | 1,776.00 | 1,732.00 | 1,735.00 | 1,690.91 | 104,100 |
Related Tickers
1949.T Sumitomo Densetsu Co.,Ltd.
4,890.00
+0.82%
1835.T Totetsu Kogyo Co., Ltd.
3,145.00
-0.16%
1861.T Kumagai Gumi Co.,Ltd.
3,630.00
+1.54%
1720.T Tokyu Construction Co., Ltd.
701.00
+1.30%
1719.T Hazama Ando Corporation
1,185.00
+0.34%
1822.T Daiho Corporation
3,420.00
+1.03%
1801.T Taisei Corporation
6,849.00
+1.53%
028260.KS Samsung C&T Corporation
121,400.00
-2.10%
1800.HK CHINA COMM CONS
5.230
-0.95%