Tokyo - Delayed Quote JPY
Kewpie Corporation (2809.T)
As of 2:14 PM GMT+9. Market Open.
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 7, 2024 | 3,603.00 | 3,614.00 | 3,563.00 | 3,608.00 | 3,608.00 | 203,200 |
| Nov 6, 2024 | 3,586.00 | 3,630.00 | 3,546.00 | 3,547.00 | 3,547.00 | 391,700 |
| Nov 5, 2024 | 3,573.00 | 3,606.00 | 3,563.00 | 3,579.00 | 3,579.00 | 343,300 |
| Nov 1, 2024 | 3,562.00 | 3,591.00 | 3,547.00 | 3,566.00 | 3,566.00 | 282,200 |
| Oct 31, 2024 | 3,510.00 | 3,624.00 | 3,507.00 | 3,610.00 | 3,610.00 | 514,200 |
| Oct 30, 2024 | 3,511.00 | 3,527.00 | 3,488.00 | 3,514.00 | 3,514.00 | 603,300 |
| Oct 29, 2024 | 3,485.00 | 3,504.00 | 3,472.00 | 3,495.00 | 3,495.00 | 346,500 |
| Oct 28, 2024 | 3,484.00 | 3,520.00 | 3,462.00 | 3,470.00 | 3,470.00 | 381,100 |
| Oct 25, 2024 | 3,516.00 | 3,527.00 | 3,471.00 | 3,495.00 | 3,495.00 | 361,900 |
| Oct 24, 2024 | 3,531.00 | 3,571.00 | 3,515.00 | 3,537.00 | 3,537.00 | 329,000 |
| Oct 23, 2024 | 3,559.00 | 3,583.00 | 3,522.00 | 3,531.00 | 3,531.00 | 325,400 |
| Oct 22, 2024 | 3,511.00 | 3,571.00 | 3,506.00 | 3,569.00 | 3,569.00 | 360,800 |
| Oct 21, 2024 | 3,526.00 | 3,573.00 | 3,514.00 | 3,531.00 | 3,531.00 | 296,100 |
| Oct 18, 2024 | 3,514.00 | 3,562.00 | 3,511.00 | 3,560.00 | 3,560.00 | 280,400 |
| Oct 17, 2024 | 3,526.00 | 3,541.00 | 3,491.00 | 3,503.00 | 3,503.00 | 326,200 |
| Oct 16, 2024 | 3,548.00 | 3,587.00 | 3,525.00 | 3,528.00 | 3,528.00 | 265,800 |
| Oct 15, 2024 | 3,596.00 | 3,617.00 | 3,557.00 | 3,575.00 | 3,575.00 | 399,100 |
| Oct 11, 2024 | 3,534.00 | 3,566.00 | 3,516.00 | 3,547.00 | 3,547.00 | 370,600 |
| Oct 10, 2024 | 3,559.00 | 3,562.00 | 3,536.00 | 3,553.00 | 3,553.00 | 412,900 |
| Oct 9, 2024 | 3,500.00 | 3,566.00 | 3,488.00 | 3,566.00 | 3,566.00 | 588,400 |
| Oct 8, 2024 | 3,510.00 | 3,531.00 | 3,446.00 | 3,462.00 | 3,462.00 | 704,400 |
| Oct 7, 2024 | 3,456.00 | 3,574.00 | 3,446.00 | 3,567.00 | 3,567.00 | 976,100 |
| Oct 4, 2024 | 3,540.00 | 3,585.00 | 3,442.00 | 3,456.00 | 3,456.00 | 1,929,900 |
| Oct 3, 2024 | 3,520.00 | 3,548.00 | 3,501.00 | 3,524.00 | 3,524.00 | 700,700 |
| Oct 2, 2024 | 3,553.00 | 3,582.00 | 3,472.00 | 3,488.00 | 3,488.00 | 526,200 |
| Oct 1, 2024 | 3,582.00 | 3,605.00 | 3,562.00 | 3,571.00 | 3,571.00 | 379,300 |
| Sep 30, 2024 | 3,555.00 | 3,610.00 | 3,555.00 | 3,580.00 | 3,580.00 | 398,900 |
| Sep 27, 2024 | 3,605.00 | 3,635.00 | 3,591.00 | 3,622.00 | 3,622.00 | 418,200 |
| Sep 26, 2024 | 3,600.00 | 3,635.00 | 3,591.00 | 3,635.00 | 3,635.00 | 447,900 |
| Sep 25, 2024 | 3,565.00 | 3,569.00 | 3,533.00 | 3,550.00 | 3,550.00 | 301,300 |
| Sep 24, 2024 | 3,600.00 | 3,606.00 | 3,582.00 | 3,592.00 | 3,592.00 | 300,900 |
| Sep 20, 2024 | 3,570.00 | 3,606.00 | 3,570.00 | 3,586.00 | 3,586.00 | 403,800 |
| Sep 19, 2024 | 3,568.00 | 3,621.00 | 3,563.00 | 3,583.00 | 3,583.00 | 344,600 |
| Sep 18, 2024 | 3,550.00 | 3,567.00 | 3,519.00 | 3,562.00 | 3,562.00 | 285,200 |
| Sep 17, 2024 | 3,498.00 | 3,582.00 | 3,498.00 | 3,579.00 | 3,579.00 | 379,200 |
| Sep 13, 2024 | 3,507.00 | 3,544.00 | 3,493.00 | 3,507.00 | 3,507.00 | 396,300 |
| Sep 12, 2024 | 3,590.00 | 3,613.00 | 3,542.00 | 3,553.00 | 3,553.00 | 327,900 |
| Sep 11, 2024 | 3,683.00 | 3,683.00 | 3,486.00 | 3,559.00 | 3,559.00 | 733,400 |
| Sep 10, 2024 | 3,641.00 | 3,735.00 | 3,637.00 | 3,721.00 | 3,721.00 | 420,300 |
| Sep 9, 2024 | 3,650.00 | 3,689.00 | 3,633.00 | 3,669.00 | 3,669.00 | 270,500 |
| Sep 6, 2024 | 3,667.00 | 3,699.00 | 3,656.00 | 3,682.00 | 3,682.00 | 242,700 |
| Sep 5, 2024 | 3,719.00 | 3,743.00 | 3,663.00 | 3,681.00 | 3,681.00 | 372,200 |
| Sep 4, 2024 | 3,655.00 | 3,719.00 | 3,655.00 | 3,705.00 | 3,705.00 | 226,600 |
| Sep 3, 2024 | 3,656.00 | 3,710.00 | 3,656.00 | 3,702.00 | 3,702.00 | 162,300 |
| Sep 2, 2024 | 3,721.00 | 3,733.00 | 3,642.00 | 3,656.00 | 3,656.00 | 189,600 |
| Aug 30, 2024 | 3,701.00 | 3,745.00 | 3,690.00 | 3,727.00 | 3,727.00 | 232,100 |
| Aug 29, 2024 | 3,720.00 | 3,729.00 | 3,694.00 | 3,720.00 | 3,720.00 | 157,800 |
| Aug 28, 2024 | 3,742.00 | 3,743.00 | 3,704.00 | 3,729.00 | 3,729.00 | 125,700 |
| Aug 27, 2024 | 3,743.00 | 3,752.00 | 3,718.00 | 3,742.00 | 3,742.00 | 172,400 |
| Aug 26, 2024 | 3,664.00 | 3,732.00 | 3,653.00 | 3,730.00 | 3,730.00 | 286,500 |
| Aug 23, 2024 | 3,645.00 | 3,670.00 | 3,631.00 | 3,645.00 | 3,645.00 | 207,700 |
| Aug 22, 2024 | 3,628.00 | 3,684.00 | 3,628.00 | 3,684.00 | 3,684.00 | 195,300 |
| Aug 21, 2024 | 3,640.00 | 3,665.00 | 3,635.00 | 3,638.00 | 3,638.00 | 135,200 |
| Aug 20, 2024 | 3,628.00 | 3,673.00 | 3,628.00 | 3,655.00 | 3,655.00 | 251,100 |
| Aug 19, 2024 | 3,606.00 | 3,620.00 | 3,583.00 | 3,608.00 | 3,608.00 | 283,300 |
| Aug 16, 2024 | 3,624.00 | 3,635.00 | 3,591.00 | 3,625.00 | 3,625.00 | 364,100 |
| Aug 15, 2024 | 3,650.00 | 3,663.00 | 3,600.00 | 3,624.00 | 3,624.00 | 296,200 |
| Aug 14, 2024 | 3,662.00 | 3,673.00 | 3,606.00 | 3,627.00 | 3,627.00 | 194,100 |
| Aug 13, 2024 | 3,585.00 | 3,650.00 | 3,585.00 | 3,636.00 | 3,636.00 | 303,200 |
| Aug 9, 2024 | 3,634.00 | 3,634.00 | 3,551.00 | 3,583.00 | 3,583.00 | 333,300 |
| Aug 8, 2024 | 3,521.00 | 3,661.00 | 3,517.00 | 3,604.00 | 3,604.00 | 396,900 |
| Aug 7, 2024 | 3,500.00 | 3,630.00 | 3,496.00 | 3,537.00 | 3,537.00 | 327,000 |
| Aug 6, 2024 | 3,550.00 | 3,553.00 | 3,454.00 | 3,545.00 | 3,545.00 | 532,200 |
| Aug 5, 2024 | 3,574.00 | 3,613.00 | 3,380.00 | 3,417.00 | 3,417.00 | 738,500 |
| Aug 2, 2024 | 3,745.00 | 3,749.00 | 3,615.00 | 3,638.00 | 3,638.00 | 497,000 |
| Aug 1, 2024 | 3,805.00 | 3,809.00 | 3,716.00 | 3,745.00 | 3,745.00 | 415,600 |
| Jul 31, 2024 | 3,799.00 | 3,854.00 | 3,778.00 | 3,848.00 | 3,848.00 | 484,200 |
| Jul 30, 2024 | 3,840.00 | 3,849.00 | 3,760.00 | 3,760.00 | 3,760.00 | 282,200 |
| Jul 29, 2024 | 3,788.00 | 3,836.00 | 3,775.00 | 3,836.00 | 3,836.00 | 357,700 |
| Jul 26, 2024 | 3,801.00 | 3,832.00 | 3,734.00 | 3,746.00 | 3,746.00 | 708,800 |
| Jul 25, 2024 | 3,840.00 | 3,892.00 | 3,825.00 | 3,833.00 | 3,833.00 | 663,900 |
| Jul 24, 2024 | 3,834.00 | 3,854.00 | 3,818.00 | 3,832.00 | 3,832.00 | 351,200 |
| Jul 23, 2024 | 3,850.00 | 3,866.00 | 3,805.00 | 3,834.00 | 3,834.00 | 429,900 |
| Jul 22, 2024 | 3,885.00 | 3,896.00 | 3,856.00 | 3,878.00 | 3,878.00 | 445,500 |
| Jul 19, 2024 | 3,840.00 | 3,885.00 | 3,827.00 | 3,880.00 | 3,880.00 | 390,500 |
| Jul 18, 2024 | 3,785.00 | 3,870.00 | 3,775.00 | 3,840.00 | 3,840.00 | 544,800 |
| Jul 17, 2024 | 3,779.00 | 3,788.00 | 3,731.00 | 3,786.00 | 3,786.00 | 441,500 |
| Jul 16, 2024 | 3,804.00 | 3,830.00 | 3,779.00 | 3,779.00 | 3,779.00 | 600,500 |
| Jul 12, 2024 | 3,740.00 | 3,814.00 | 3,739.00 | 3,787.00 | 3,787.00 | 819,700 |
| Jul 11, 2024 | 3,735.00 | 3,748.00 | 3,700.00 | 3,729.00 | 3,729.00 | 805,300 |
| Jul 10, 2024 | 3,717.00 | 3,721.00 | 3,594.00 | 3,635.00 | 3,635.00 | 928,600 |
| Jul 9, 2024 | 3,548.00 | 3,567.00 | 3,497.00 | 3,537.00 | 3,537.00 | 835,500 |
| Jul 8, 2024 | 3,421.00 | 3,535.00 | 3,391.00 | 3,526.00 | 3,526.00 | 1,521,800 |
| Jul 5, 2024 | 3,433.00 | 3,495.00 | 3,308.00 | 3,400.00 | 3,400.00 | 2,858,000 |
| Jul 4, 2024 | 3,180.00 | 3,190.00 | 3,126.00 | 3,164.00 | 3,164.00 | 640,900 |
| Jul 3, 2024 | 3,190.00 | 3,190.00 | 3,136.00 | 3,155.00 | 3,155.00 | 487,600 |
| Jul 2, 2024 | 3,194.00 | 3,208.00 | 3,179.00 | 3,188.00 | 3,188.00 | 330,900 |
| Jul 1, 2024 | 3,211.00 | 3,235.00 | 3,188.00 | 3,195.00 | 3,195.00 | 296,400 |
| Jun 28, 2024 | 3,197.00 | 3,216.00 | 3,192.00 | 3,199.00 | 3,199.00 | 252,100 |
| Jun 27, 2024 | 3,209.00 | 3,219.00 | 3,185.00 | 3,206.00 | 3,206.00 | 183,300 |
| Jun 26, 2024 | 3,222.00 | 3,229.00 | 3,206.00 | 3,210.00 | 3,210.00 | 205,500 |
| Jun 25, 2024 | 3,185.00 | 3,226.00 | 3,183.00 | 3,220.00 | 3,220.00 | 325,000 |
| Jun 24, 2024 | 3,144.00 | 3,184.00 | 3,142.00 | 3,167.00 | 3,167.00 | 351,500 |
| Jun 21, 2024 | 3,132.00 | 3,153.00 | 3,110.00 | 3,113.00 | 3,113.00 | 687,300 |
| Jun 20, 2024 | 3,139.00 | 3,148.00 | 3,100.00 | 3,117.00 | 3,117.00 | 271,300 |
| Jun 19, 2024 | 3,160.00 | 3,160.00 | 3,135.00 | 3,139.00 | 3,139.00 | 200,000 |
| Jun 18, 2024 | 3,169.00 | 3,185.00 | 3,156.00 | 3,164.00 | 3,164.00 | 207,000 |
| Jun 17, 2024 | 3,168.00 | 3,168.00 | 3,118.00 | 3,156.00 | 3,156.00 | 322,300 |
| Jun 14, 2024 | 3,107.00 | 3,183.00 | 3,101.00 | 3,176.00 | 3,176.00 | 351,300 |
| Jun 13, 2024 | 3,105.00 | 3,133.00 | 3,100.00 | 3,120.00 | 3,120.00 | 254,800 |
| Jun 12, 2024 | 3,130.00 | 3,130.00 | 3,101.00 | 3,112.00 | 3,112.00 | 200,100 |
| Jun 11, 2024 | 3,101.00 | 3,136.00 | 3,098.00 | 3,105.00 | 3,105.00 | 162,200 |
| Jun 10, 2024 | 3,111.00 | 3,114.00 | 3,073.00 | 3,101.00 | 3,101.00 | 176,400 |
| Jun 7, 2024 | 3,100.00 | 3,107.00 | 3,082.00 | 3,105.00 | 3,105.00 | 113,600 |
| Jun 6, 2024 | 3,098.00 | 3,120.00 | 3,086.00 | 3,108.00 | 3,108.00 | 208,000 |
| Jun 5, 2024 | 3,113.00 | 3,130.00 | 3,097.00 | 3,117.00 | 3,117.00 | 232,600 |
| Jun 4, 2024 | 3,095.00 | 3,129.00 | 3,091.00 | 3,108.00 | 3,108.00 | 243,500 |
| Jun 3, 2024 | 3,120.00 | 3,133.00 | 3,113.00 | 3,120.00 | 3,120.00 | 291,200 |
| May 31, 2024 | 3,070.00 | 3,119.00 | 3,067.00 | 3,113.00 | 3,113.00 | 421,000 |
| May 30, 2024 | 23.00 Dividend | |||||
| May 30, 2024 | 3,020.00 | 3,059.00 | 3,017.00 | 3,059.00 | 3,059.00 | 285,900 |
| May 29, 2024 | 3,048.00 | 3,063.00 | 3,040.00 | 3,045.00 | 3,022.00 | 430,600 |
| May 28, 2024 | 3,072.00 | 3,078.00 | 3,052.00 | 3,057.00 | 3,033.91 | 173,900 |
| May 27, 2024 | 3,078.00 | 3,095.00 | 3,071.00 | 3,086.00 | 3,062.69 | 148,400 |
| May 24, 2024 | 3,050.00 | 3,097.00 | 3,050.00 | 3,078.00 | 3,054.75 | 152,600 |
| May 23, 2024 | 3,088.00 | 3,096.00 | 3,045.00 | 3,073.00 | 3,049.79 | 315,300 |
| May 22, 2024 | 3,112.00 | 3,134.00 | 3,095.00 | 3,099.00 | 3,075.59 | 293,200 |
| May 21, 2024 | 3,124.00 | 3,145.00 | 3,108.00 | 3,124.00 | 3,100.40 | 242,200 |
| May 20, 2024 | 3,119.00 | 3,137.00 | 3,103.00 | 3,123.00 | 3,099.41 | 206,500 |
| May 17, 2024 | 3,083.00 | 3,135.00 | 3,083.00 | 3,119.00 | 3,095.44 | 246,700 |
| May 16, 2024 | 3,112.00 | 3,116.00 | 3,085.00 | 3,100.00 | 3,076.58 | 246,000 |
| May 15, 2024 | 3,155.00 | 3,170.00 | 3,112.00 | 3,130.00 | 3,106.36 | 243,500 |
| May 14, 2024 | 3,195.00 | 3,207.00 | 3,163.00 | 3,172.00 | 3,148.04 | 196,700 |
| May 13, 2024 | 3,217.00 | 3,218.00 | 3,176.00 | 3,193.00 | 3,168.88 | 199,400 |
| May 10, 2024 | 3,214.00 | 3,238.00 | 3,194.00 | 3,212.00 | 3,187.74 | 275,700 |
| May 9, 2024 | 3,178.00 | 3,234.00 | 3,176.00 | 3,219.00 | 3,194.69 | 257,900 |
| May 8, 2024 | 3,200.00 | 3,212.00 | 3,161.00 | 3,177.00 | 3,153.00 | 260,800 |
| May 7, 2024 | 3,201.00 | 3,217.00 | 3,187.00 | 3,194.00 | 3,169.87 | 334,600 |
| May 2, 2024 | 3,220.00 | 3,225.00 | 3,188.00 | 3,201.00 | 3,176.82 | 279,000 |
| May 1, 2024 | 3,180.00 | 3,197.00 | 3,163.00 | 3,184.00 | 3,159.95 | 196,200 |
| Apr 30, 2024 | 3,183.00 | 3,214.00 | 3,163.00 | 3,180.00 | 3,155.98 | 291,000 |
| Apr 26, 2024 | 3,120.00 | 3,163.00 | 3,102.00 | 3,160.00 | 3,136.13 | 335,500 |
| Apr 25, 2024 | 3,136.00 | 3,141.00 | 3,118.00 | 3,123.00 | 3,099.41 | 195,100 |
| Apr 24, 2024 | 3,117.00 | 3,136.00 | 3,104.00 | 3,136.00 | 3,112.31 | 327,900 |
| Apr 23, 2024 | 3,122.00 | 3,125.00 | 3,101.00 | 3,117.00 | 3,093.46 | 182,200 |
| Apr 22, 2024 | 3,081.00 | 3,127.00 | 3,081.00 | 3,122.00 | 3,098.42 | 269,400 |
| Apr 19, 2024 | 3,080.00 | 3,083.00 | 3,031.00 | 3,064.00 | 3,040.86 | 313,200 |
| Apr 18, 2024 | 3,079.00 | 3,089.00 | 3,052.00 | 3,061.00 | 3,037.88 | 287,600 |
| Apr 17, 2024 | 3,092.00 | 3,099.00 | 3,048.00 | 3,081.00 | 3,057.73 | 508,100 |
| Apr 16, 2024 | 3,151.00 | 3,168.00 | 3,088.00 | 3,123.00 | 3,099.41 | 553,800 |
| Apr 15, 2024 | 3,097.00 | 3,129.00 | 3,079.00 | 3,129.00 | 3,105.37 | 452,600 |
| Apr 12, 2024 | 3,089.00 | 3,121.00 | 3,083.00 | 3,105.00 | 3,081.55 | 500,000 |
| Apr 11, 2024 | 3,080.00 | 3,108.00 | 3,056.00 | 3,086.00 | 3,062.69 | 653,400 |
| Apr 10, 2024 | 3,192.00 | 3,207.00 | 3,097.00 | 3,100.00 | 3,076.58 | 924,500 |
| Apr 9, 2024 | 3,192.00 | 3,205.00 | 3,145.00 | 3,178.00 | 3,154.00 | 1,037,400 |
| Apr 8, 2024 | 3,240.00 | 3,288.00 | 3,168.00 | 3,227.00 | 3,202.63 | 3,426,000 |
| Apr 5, 2024 | 2,775.00 | 2,794.00 | 2,755.00 | 2,789.50 | 2,768.43 | 374,800 |
| Apr 4, 2024 | 2,777.00 | 2,797.50 | 2,750.00 | 2,752.00 | 2,731.21 | 499,600 |
| Apr 3, 2024 | 2,798.00 | 2,813.50 | 2,781.50 | 2,795.50 | 2,774.38 | 388,500 |
| Apr 2, 2024 | 2,815.00 | 2,822.00 | 2,778.50 | 2,800.50 | 2,779.35 | 427,600 |
| Apr 1, 2024 | 2,838.50 | 2,840.50 | 2,788.50 | 2,823.50 | 2,802.17 | 310,900 |
| Mar 29, 2024 | 2,805.00 | 2,843.00 | 2,798.50 | 2,830.00 | 2,808.62 | 128,700 |
| Mar 28, 2024 | 2,870.00 | 2,880.00 | 2,792.50 | 2,804.50 | 2,783.32 | 340,300 |
| Mar 27, 2024 | 2,875.50 | 2,881.50 | 2,853.00 | 2,872.50 | 2,850.80 | 407,000 |
| Mar 26, 2024 | 2,818.50 | 2,858.00 | 2,807.50 | 2,858.00 | 2,836.41 | 323,200 |
| Mar 25, 2024 | 2,779.00 | 2,820.00 | 2,774.00 | 2,820.00 | 2,798.70 | 356,700 |
| Mar 22, 2024 | 2,762.00 | 2,785.00 | 2,754.00 | 2,776.00 | 2,755.03 | 213,500 |
| Mar 21, 2024 | 2,749.00 | 2,780.00 | 2,745.00 | 2,768.50 | 2,747.59 | 251,600 |
| Mar 19, 2024 | 2,753.50 | 2,765.00 | 2,738.50 | 2,757.00 | 2,736.18 | 217,800 |
| Mar 18, 2024 | 2,773.50 | 2,788.00 | 2,758.50 | 2,769.00 | 2,748.08 | 198,800 |
| Mar 15, 2024 | 2,765.00 | 2,795.00 | 2,755.50 | 2,772.00 | 2,751.06 | 245,300 |
| Mar 14, 2024 | 2,761.00 | 2,770.00 | 2,742.00 | 2,766.00 | 2,745.11 | 163,100 |
| Mar 13, 2024 | 2,750.50 | 2,765.50 | 2,738.50 | 2,753.50 | 2,732.70 | 191,300 |
| Mar 12, 2024 | 2,760.50 | 2,762.00 | 2,717.00 | 2,750.50 | 2,729.72 | 189,000 |
| Mar 11, 2024 | 2,780.50 | 2,796.00 | 2,728.00 | 2,767.00 | 2,746.10 | 279,700 |
| Mar 8, 2024 | 2,781.50 | 2,797.50 | 2,750.00 | 2,780.50 | 2,759.50 | 334,600 |
| Mar 7, 2024 | 2,800.00 | 2,823.50 | 2,792.50 | 2,805.50 | 2,784.31 | 314,800 |
| Mar 6, 2024 | 2,769.00 | 2,810.00 | 2,756.50 | 2,790.50 | 2,769.42 | 396,600 |
| Mar 5, 2024 | 2,755.00 | 2,790.50 | 2,739.00 | 2,775.00 | 2,754.04 | 250,900 |
| Mar 4, 2024 | 2,788.50 | 2,798.00 | 2,752.50 | 2,763.50 | 2,742.63 | 312,400 |
| Mar 1, 2024 | 2,785.00 | 2,819.00 | 2,775.00 | 2,806.00 | 2,784.81 | 294,600 |
| Feb 29, 2024 | 2,824.00 | 2,824.50 | 2,779.50 | 2,790.50 | 2,769.42 | 433,600 |
| Feb 28, 2024 | 2,763.00 | 2,830.00 | 2,763.00 | 2,825.50 | 2,804.16 | 437,400 |
| Feb 27, 2024 | 2,756.50 | 2,788.00 | 2,751.00 | 2,767.50 | 2,746.60 | 261,200 |
| Feb 26, 2024 | 2,790.00 | 2,791.00 | 2,741.00 | 2,765.50 | 2,744.61 | 313,900 |
| Feb 22, 2024 | 2,732.00 | 2,777.00 | 2,728.50 | 2,762.00 | 2,741.14 | 459,800 |
| Feb 21, 2024 | 2,730.00 | 2,739.50 | 2,714.00 | 2,723.50 | 2,702.93 | 208,100 |
| Feb 20, 2024 | 2,702.00 | 2,737.00 | 2,701.00 | 2,723.50 | 2,702.93 | 261,700 |
| Feb 19, 2024 | 2,690.00 | 2,734.00 | 2,680.00 | 2,726.50 | 2,705.91 | 257,400 |
| Feb 16, 2024 | 2,660.00 | 2,703.00 | 2,660.00 | 2,690.00 | 2,669.68 | 302,400 |
| Feb 15, 2024 | 2,667.00 | 2,676.50 | 2,639.00 | 2,657.00 | 2,636.93 | 289,700 |
| Feb 14, 2024 | 2,650.00 | 2,670.50 | 2,638.00 | 2,652.00 | 2,631.97 | 293,700 |
| Feb 13, 2024 | 2,623.00 | 2,639.50 | 2,612.50 | 2,636.00 | 2,616.09 | 241,100 |
| Feb 9, 2024 | 2,590.00 | 2,642.00 | 2,582.00 | 2,621.00 | 2,601.20 | 348,300 |
| Feb 8, 2024 | 2,619.00 | 2,631.50 | 2,601.00 | 2,601.00 | 2,581.35 | 311,100 |
| Feb 7, 2024 | 2,641.00 | 2,644.50 | 2,615.00 | 2,627.50 | 2,607.65 | 344,400 |
| Feb 6, 2024 | 2,615.00 | 2,642.00 | 2,614.50 | 2,630.50 | 2,610.63 | 254,200 |
| Feb 5, 2024 | 2,637.00 | 2,658.00 | 2,615.00 | 2,619.00 | 2,599.22 | 298,800 |
| Feb 2, 2024 | 2,628.00 | 2,635.00 | 2,602.50 | 2,623.50 | 2,603.68 | 304,000 |
| Feb 1, 2024 | 2,623.50 | 2,642.00 | 2,611.50 | 2,634.50 | 2,614.60 | 262,300 |
| Jan 31, 2024 | 2,598.50 | 2,626.50 | 2,588.50 | 2,626.50 | 2,606.66 | 295,900 |
| Jan 30, 2024 | 2,582.50 | 2,604.00 | 2,575.50 | 2,596.50 | 2,576.89 | 304,100 |
| Jan 29, 2024 | 2,581.50 | 2,596.50 | 2,567.00 | 2,576.50 | 2,557.04 | 221,100 |
| Jan 26, 2024 | 2,594.50 | 2,594.50 | 2,560.50 | 2,566.00 | 2,546.62 | 325,900 |
| Jan 25, 2024 | 2,558.00 | 2,613.00 | 2,547.50 | 2,606.50 | 2,586.81 | 560,300 |
| Jan 24, 2024 | 2,565.50 | 2,577.00 | 2,552.00 | 2,557.00 | 2,537.69 | 503,700 |
| Jan 23, 2024 | 2,534.50 | 2,556.00 | 2,534.00 | 2,540.50 | 2,521.31 | 296,800 |
| Jan 22, 2024 | 2,523.00 | 2,542.00 | 2,516.00 | 2,534.00 | 2,514.86 | 298,500 |
| Jan 19, 2024 | 2,524.00 | 2,528.00 | 2,509.00 | 2,522.00 | 2,502.95 | 263,200 |
| Jan 18, 2024 | 2,527.00 | 2,529.50 | 2,513.00 | 2,522.00 | 2,502.95 | 289,200 |
| Jan 17, 2024 | 2,516.50 | 2,533.50 | 2,505.00 | 2,520.00 | 2,500.97 | 348,300 |
| Jan 16, 2024 | 2,512.00 | 2,531.00 | 2,500.00 | 2,500.00 | 2,481.12 | 370,100 |
| Jan 15, 2024 | 2,512.00 | 2,521.00 | 2,506.50 | 2,507.00 | 2,488.06 | 74,400 |
| Jan 12, 2024 | 2,583.00 | 2,584.50 | 2,510.00 | 2,510.00 | 2,491.04 | 730,800 |
| Jan 11, 2024 | 2,553.00 | 2,620.50 | 2,553.00 | 2,562.00 | 2,542.65 | 1,580,400 |
| Jan 10, 2024 | 2,610.00 | 2,654.50 | 2,603.00 | 2,653.00 | 2,632.96 | 608,200 |
| Jan 9, 2024 | 2,572.00 | 2,607.50 | 2,562.00 | 2,604.00 | 2,584.33 | 570,600 |
| Jan 5, 2024 | 2,545.50 | 2,565.00 | 2,531.00 | 2,560.50 | 2,541.16 | 370,900 |
| Jan 4, 2024 | 2,510.00 | 2,537.50 | 2,489.50 | 2,534.00 | 2,514.86 | 384,500 |
| Dec 29, 2023 | 2,483.50 | 2,496.50 | 2,471.00 | 2,484.50 | 2,465.73 | 230,800 |
| Dec 28, 2023 | 2,470.00 | 2,482.50 | 2,467.00 | 2,476.50 | 2,457.79 | 222,200 |
| Dec 27, 2023 | 2,460.00 | 2,477.00 | 2,455.50 | 2,470.00 | 2,451.34 | 273,100 |
| Dec 26, 2023 | 2,463.50 | 2,464.00 | 2,437.50 | 2,460.00 | 2,441.42 | 218,500 |
| Dec 25, 2023 | 2,460.00 | 2,466.00 | 2,451.00 | 2,460.50 | 2,441.92 | 169,700 |
| Dec 22, 2023 | 2,432.00 | 2,454.00 | 2,428.00 | 2,452.00 | 2,433.48 | 264,900 |
| Dec 21, 2023 | 2,440.00 | 2,444.00 | 2,426.00 | 2,434.00 | 2,415.62 | 259,800 |
| Dec 20, 2023 | 2,437.00 | 2,455.00 | 2,432.00 | 2,446.00 | 2,427.52 | 365,700 |
| Dec 19, 2023 | 2,478.50 | 2,481.00 | 2,434.50 | 2,447.00 | 2,428.52 | 319,000 |
| Dec 18, 2023 | 2,426.00 | 2,465.50 | 2,414.50 | 2,465.50 | 2,446.88 | 421,600 |
| Dec 15, 2023 | 2,484.00 | 2,484.50 | 2,426.00 | 2,437.00 | 2,418.59 | 452,500 |
| Dec 14, 2023 | 2,536.50 | 2,542.00 | 2,487.00 | 2,503.50 | 2,484.59 | 343,100 |
| Dec 13, 2023 | 2,565.00 | 2,566.50 | 2,527.00 | 2,540.00 | 2,520.81 | 168,600 |
| Dec 12, 2023 | 2,559.00 | 2,561.00 | 2,539.50 | 2,556.00 | 2,536.69 | 261,200 |
| Dec 11, 2023 | 2,551.50 | 2,566.00 | 2,531.00 | 2,550.00 | 2,530.74 | 319,000 |
| Dec 8, 2023 | 2,530.00 | 2,567.00 | 2,520.00 | 2,550.50 | 2,531.24 | 591,500 |
| Dec 7, 2023 | 2,528.00 | 2,545.00 | 2,506.00 | 2,514.50 | 2,495.51 | 318,100 |
| Dec 6, 2023 | 2,490.50 | 2,547.50 | 2,488.00 | 2,541.00 | 2,521.81 | 583,000 |
| Dec 5, 2023 | 2,485.50 | 2,504.50 | 2,474.00 | 2,503.00 | 2,484.09 | 488,300 |
| Dec 4, 2023 | 2,494.00 | 2,494.50 | 2,456.00 | 2,485.00 | 2,466.23 | 580,000 |
| Dec 1, 2023 | 2,562.00 | 2,570.50 | 2,498.00 | 2,520.00 | 2,500.97 | 952,300 |
| Nov 30, 2023 | 2,518.00 | 2,580.00 | 2,505.00 | 2,580.00 | 2,560.51 | 1,038,300 |
| Nov 29, 2023 | 27.00 Dividend | |||||
| Nov 29, 2023 | 2,560.50 | 2,561.00 | 2,525.00 | 2,542.00 | 2,522.80 | 784,700 |
| Nov 28, 2023 | 2,544.00 | 2,589.50 | 2,544.00 | 2,578.50 | 2,532.23 | 904,600 |
| Nov 27, 2023 | 2,591.00 | 2,601.00 | 2,570.00 | 2,583.00 | 2,536.65 | 556,100 |
| Nov 24, 2023 | 2,580.00 | 2,584.50 | 2,559.50 | 2,582.50 | 2,536.16 | 497,300 |
| Nov 22, 2023 | 2,535.00 | 2,569.50 | 2,526.00 | 2,557.50 | 2,511.60 | 501,700 |
| Nov 21, 2023 | 2,500.00 | 2,536.50 | 2,498.50 | 2,528.00 | 2,482.63 | 495,800 |
| Nov 20, 2023 | 2,543.00 | 2,559.00 | 2,518.00 | 2,522.00 | 2,476.74 | 508,400 |
| Nov 17, 2023 | 2,518.00 | 2,554.50 | 2,512.00 | 2,554.50 | 2,508.66 | 452,400 |
| Nov 16, 2023 | 2,548.00 | 2,555.00 | 2,504.00 | 2,513.50 | 2,468.39 | 464,600 |
| Nov 15, 2023 | 2,556.50 | 2,571.00 | 2,555.00 | 2,557.00 | 2,511.11 | 297,600 |
| Nov 14, 2023 | 2,560.00 | 2,576.50 | 2,555.00 | 2,555.00 | 2,509.15 | 276,900 |
| Nov 13, 2023 | 2,555.00 | 2,578.50 | 2,545.00 | 2,553.50 | 2,507.68 | 301,400 |
| Nov 10, 2023 | 2,543.50 | 2,569.50 | 2,536.50 | 2,561.00 | 2,515.04 | 265,100 |
| Nov 9, 2023 | 2,551.50 | 2,557.50 | 2,523.50 | 2,539.00 | 2,493.44 | 417,600 |
| Nov 8, 2023 | 2,569.00 | 2,574.00 | 2,548.50 | 2,556.50 | 2,510.62 | 450,800 |
| Nov 7, 2023 | 2,605.00 | 2,619.00 | 2,566.00 | 2,567.50 | 2,521.42 | 589,400 |
Related Tickers
SAUCE.BK Thaitheparos Public Company Limited
39.50
-0.63%
267980.KQ Maeil Dairies Co., Ltd.
38,250.00
-0.13%
2206.T Ezaki Glico Co., Ltd.
4,342.00
-1.12%
XO.BK Exotic Food Public Company Limited
23.00
+0.88%
2811.T Kagome Co., Ltd.
3,037.00
+0.56%
CMRY.JK PT Cisarua Mountain Dairy Tbk
5,500.00
-0.45%
1579.HK YIHAI INTL
15.600
+8.03%
2319.HK China Mengniu Dairy Company Limited
18.740
+4.00%
LANC Lancaster Colony Corporation
200.28
+4.67%
INGR Ingredion Incorporated
150.52
-2.80%