Tokyo - Delayed Quote JPY
Kikuchi Seisakusho Co., Ltd. (3444.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 8, 2024 | 299.00 | 300.00 | 298.00 | 300.00 | 300.00 | 4,000 |
| Nov 7, 2024 | 295.00 | 300.00 | 295.00 | 299.00 | 299.00 | 5,400 |
| Nov 6, 2024 | 300.00 | 302.00 | 299.00 | 299.00 | 299.00 | 10,000 |
| Nov 5, 2024 | 296.00 | 300.00 | 296.00 | 298.00 | 298.00 | 4,800 |
| Nov 1, 2024 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 1,100 |
| Oct 31, 2024 | 299.00 | 302.00 | 298.00 | 300.00 | 300.00 | 6,200 |
| Oct 30, 2024 | 303.00 | 303.00 | 298.00 | 299.00 | 299.00 | 1,900 |
| Oct 29, 2024 | 297.00 | 304.00 | 297.00 | 303.00 | 303.00 | 7,000 |
| Oct 28, 2024 | 298.00 | 299.00 | 297.00 | 299.00 | 299.00 | 10,300 |
| Oct 25, 2024 | 304.00 | 304.00 | 297.00 | 300.00 | 300.00 | 10,300 |
| Oct 24, 2024 | 304.00 | 307.00 | 301.00 | 307.00 | 307.00 | 10,900 |
| Oct 23, 2024 | 305.00 | 306.00 | 302.00 | 306.00 | 306.00 | 10,200 |
| Oct 22, 2024 | 304.00 | 305.00 | 302.00 | 302.00 | 302.00 | 7,100 |
| Oct 21, 2024 | 304.00 | 305.00 | 304.00 | 305.00 | 305.00 | 1,900 |
| Oct 18, 2024 | 306.00 | 308.00 | 303.00 | 303.00 | 303.00 | 6,200 |
| Oct 17, 2024 | 308.00 | 308.00 | 305.00 | 306.00 | 306.00 | 4,000 |
| Oct 16, 2024 | 307.00 | 309.00 | 305.00 | 307.00 | 307.00 | 7,700 |
| Oct 15, 2024 | 309.00 | 312.00 | 307.00 | 307.00 | 307.00 | 6,000 |
| Oct 11, 2024 | 311.00 | 315.00 | 308.00 | 308.00 | 308.00 | 11,900 |
| Oct 10, 2024 | 315.00 | 316.00 | 310.00 | 311.00 | 311.00 | 12,100 |
| Oct 9, 2024 | 323.00 | 325.00 | 312.00 | 312.00 | 312.00 | 30,800 |
| Oct 8, 2024 | 319.00 | 326.00 | 317.00 | 325.00 | 325.00 | 45,700 |
| Oct 7, 2024 | 323.00 | 330.00 | 316.00 | 323.00 | 323.00 | 156,800 |
| Oct 4, 2024 | 297.00 | 369.00 | 296.00 | 330.00 | 330.00 | 1,646,700 |
| Oct 3, 2024 | 295.00 | 298.00 | 295.00 | 298.00 | 298.00 | 1,900 |
| Oct 2, 2024 | 294.00 | 297.00 | 294.00 | 295.00 | 295.00 | 2,400 |
| Oct 1, 2024 | 296.00 | 299.00 | 293.00 | 294.00 | 294.00 | 4,900 |
| Sep 30, 2024 | 295.00 | 297.00 | 291.00 | 293.00 | 293.00 | 7,900 |
| Sep 27, 2024 | 305.00 | 305.00 | 291.00 | 297.00 | 297.00 | 30,700 |
| Sep 26, 2024 | 307.00 | 307.00 | 303.00 | 304.00 | 304.00 | 4,600 |
| Sep 25, 2024 | 309.00 | 309.00 | 306.00 | 306.00 | 306.00 | 5,400 |
| Sep 24, 2024 | 308.00 | 308.00 | 306.00 | 308.00 | 308.00 | 2,100 |
| Sep 20, 2024 | 307.00 | 307.00 | 306.00 | 307.00 | 307.00 | 2,600 |
| Sep 19, 2024 | 303.00 | 308.00 | 303.00 | 306.00 | 306.00 | 2,700 |
| Sep 18, 2024 | 306.00 | 307.00 | 302.00 | 306.00 | 306.00 | 1,900 |
| Sep 17, 2024 | 306.00 | 307.00 | 303.00 | 306.00 | 306.00 | 3,900 |
| Sep 13, 2024 | 310.00 | 310.00 | 299.00 | 304.00 | 304.00 | 23,700 |
| Sep 12, 2024 | 306.00 | 320.00 | 306.00 | 320.00 | 320.00 | 17,800 |
| Sep 11, 2024 | 314.00 | 315.00 | 304.00 | 304.00 | 304.00 | 3,700 |
| Sep 10, 2024 | 318.00 | 318.00 | 311.00 | 313.00 | 313.00 | 7,200 |
| Sep 9, 2024 | 319.00 | 319.00 | 314.00 | 319.00 | 319.00 | 2,300 |
| Sep 6, 2024 | 320.00 | 321.00 | 320.00 | 320.00 | 320.00 | 1,300 |
| Sep 5, 2024 | 315.00 | 322.00 | 312.00 | 322.00 | 322.00 | 4,300 |
| Sep 4, 2024 | 314.00 | 317.00 | 314.00 | 315.00 | 315.00 | 12,000 |
| Sep 3, 2024 | 326.00 | 328.00 | 324.00 | 324.00 | 324.00 | 2,200 |
| Sep 2, 2024 | 325.00 | 327.00 | 319.00 | 326.00 | 326.00 | 16,800 |
| Aug 30, 2024 | 319.00 | 320.00 | 317.00 | 320.00 | 320.00 | 1,500 |
| Aug 29, 2024 | 315.00 | 319.00 | 315.00 | 318.00 | 318.00 | 3,400 |
| Aug 28, 2024 | 318.00 | 320.00 | 317.00 | 317.00 | 317.00 | 1,200 |
| Aug 27, 2024 | 316.00 | 319.00 | 316.00 | 319.00 | 319.00 | 1,200 |
| Aug 26, 2024 | 317.00 | 318.00 | 314.00 | 318.00 | 318.00 | 11,900 |
| Aug 23, 2024 | 324.00 | 325.00 | 316.00 | 317.00 | 317.00 | 6,000 |
| Aug 22, 2024 | 324.00 | 325.00 | 321.00 | 321.00 | 321.00 | 4,400 |
| Aug 21, 2024 | 320.00 | 325.00 | 318.00 | 324.00 | 324.00 | 3,300 |
| Aug 20, 2024 | 320.00 | 326.00 | 319.00 | 322.00 | 322.00 | 4,700 |
| Aug 19, 2024 | 321.00 | 325.00 | 320.00 | 320.00 | 320.00 | 5,100 |
| Aug 16, 2024 | 316.00 | 317.00 | 314.00 | 317.00 | 317.00 | 4,400 |
| Aug 15, 2024 | 313.00 | 316.00 | 312.00 | 313.00 | 313.00 | 4,600 |
| Aug 14, 2024 | 308.00 | 312.00 | 307.00 | 312.00 | 312.00 | 4,700 |
| Aug 13, 2024 | 300.00 | 308.00 | 299.00 | 308.00 | 308.00 | 13,200 |
| Aug 9, 2024 | 306.00 | 308.00 | 295.00 | 305.00 | 305.00 | 16,800 |
| Aug 8, 2024 | 308.00 | 314.00 | 305.00 | 305.00 | 305.00 | 10,500 |
| Aug 7, 2024 | 311.00 | 313.00 | 291.00 | 313.00 | 313.00 | 18,700 |
| Aug 6, 2024 | 303.00 | 310.00 | 288.00 | 307.00 | 307.00 | 40,500 |
| Aug 5, 2024 | 313.00 | 314.00 | 288.00 | 305.00 | 305.00 | 34,500 |
| Aug 2, 2024 | 349.00 | 349.00 | 320.00 | 327.00 | 327.00 | 45,800 |
| Aug 1, 2024 | 357.00 | 357.00 | 352.00 | 353.00 | 353.00 | 1,900 |
| Jul 31, 2024 | 356.00 | 357.00 | 355.00 | 357.00 | 357.00 | 900 |
| Jul 30, 2024 | 357.00 | 359.00 | 355.00 | 356.00 | 356.00 | 4,200 |
| Jul 29, 2024 | 354.00 | 357.00 | 353.00 | 357.00 | 357.00 | 6,600 |
| Jul 26, 2024 | 353.00 | 357.00 | 353.00 | 354.00 | 354.00 | 2,300 |
| Jul 25, 2024 | 361.00 | 363.00 | 353.00 | 353.00 | 353.00 | 21,700 |
| Jul 24, 2024 | 362.00 | 363.00 | 361.00 | 363.00 | 363.00 | 1,200 |
| Jul 23, 2024 | 363.00 | 365.00 | 362.00 | 362.00 | 362.00 | 2,700 |
| Jul 22, 2024 | 362.00 | 367.00 | 360.00 | 365.00 | 365.00 | 8,400 |
| Jul 19, 2024 | 363.00 | 363.00 | 359.00 | 361.00 | 361.00 | 4,500 |
| Jul 18, 2024 | 364.00 | 369.00 | 360.00 | 366.00 | 366.00 | 23,700 |
| Jul 17, 2024 | 361.00 | 366.00 | 360.00 | 362.00 | 362.00 | 18,500 |
| Jul 16, 2024 | 364.00 | 364.00 | 362.00 | 363.00 | 363.00 | 4,100 |
| Jul 12, 2024 | 364.00 | 364.00 | 361.00 | 364.00 | 364.00 | 4,900 |
| Jul 11, 2024 | 361.00 | 365.00 | 360.00 | 363.00 | 363.00 | 9,300 |
| Jul 10, 2024 | 361.00 | 365.00 | 361.00 | 363.00 | 363.00 | 4,000 |
| Jul 9, 2024 | 362.00 | 367.00 | 361.00 | 364.00 | 364.00 | 5,000 |
| Jul 8, 2024 | 365.00 | 367.00 | 361.00 | 364.00 | 364.00 | 10,300 |
| Jul 5, 2024 | 365.00 | 370.00 | 365.00 | 366.00 | 366.00 | 6,200 |
| Jul 4, 2024 | 369.00 | 373.00 | 367.00 | 369.00 | 369.00 | 9,900 |
| Jul 3, 2024 | 376.00 | 377.00 | 371.00 | 372.00 | 372.00 | 13,000 |
| Jul 2, 2024 | 378.00 | 384.00 | 378.00 | 378.00 | 378.00 | 13,000 |
| Jul 1, 2024 | 383.00 | 386.00 | 378.00 | 382.00 | 382.00 | 11,300 |
| Jun 28, 2024 | 389.00 | 389.00 | 383.00 | 384.00 | 384.00 | 8,200 |
| Jun 27, 2024 | 387.00 | 390.00 | 386.00 | 386.00 | 386.00 | 10,900 |
| Jun 26, 2024 | 387.00 | 392.00 | 382.00 | 390.00 | 390.00 | 47,900 |
| Jun 25, 2024 | 380.00 | 382.00 | 376.00 | 382.00 | 382.00 | 10,100 |
| Jun 24, 2024 | 370.00 | 385.00 | 370.00 | 376.00 | 376.00 | 30,500 |
| Jun 21, 2024 | 366.00 | 368.00 | 363.00 | 367.00 | 367.00 | 16,100 |
| Jun 20, 2024 | 358.00 | 366.00 | 357.00 | 365.00 | 365.00 | 12,900 |
| Jun 19, 2024 | 357.00 | 366.00 | 348.00 | 358.00 | 358.00 | 74,200 |
| Jun 18, 2024 | 358.00 | 360.00 | 357.00 | 360.00 | 360.00 | 24,300 |
| Jun 17, 2024 | 365.00 | 371.00 | 357.00 | 362.00 | 362.00 | 145,600 |
| Jun 14, 2024 | 334.00 | 338.00 | 331.00 | 338.00 | 338.00 | 6,100 |
| Jun 13, 2024 | 333.00 | 336.00 | 333.00 | 335.00 | 335.00 | 4,000 |
| Jun 12, 2024 | 332.00 | 334.00 | 332.00 | 333.00 | 333.00 | 9,200 |
| Jun 11, 2024 | 330.00 | 333.00 | 330.00 | 332.00 | 332.00 | 2,800 |
| Jun 10, 2024 | 330.00 | 332.00 | 329.00 | 331.00 | 331.00 | 4,600 |
| Jun 7, 2024 | 330.00 | 331.00 | 327.00 | 330.00 | 330.00 | 8,700 |
| Jun 6, 2024 | 333.00 | 333.00 | 331.00 | 331.00 | 331.00 | 2,000 |
| Jun 5, 2024 | 334.00 | 335.00 | 330.00 | 332.00 | 332.00 | 5,700 |
| Jun 4, 2024 | 332.00 | 338.00 | 332.00 | 334.00 | 334.00 | 6,900 |
| Jun 3, 2024 | 336.00 | 339.00 | 336.00 | 338.00 | 338.00 | 3,700 |
| May 31, 2024 | 330.00 | 339.00 | 330.00 | 336.00 | 336.00 | 8,000 |
| May 30, 2024 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | 3,600 |
| May 29, 2024 | 333.00 | 340.00 | 329.00 | 331.00 | 331.00 | 19,700 |
| May 28, 2024 | 329.00 | 332.00 | 329.00 | 332.00 | 332.00 | 4,400 |
| May 27, 2024 | 331.00 | 332.00 | 329.00 | 330.00 | 330.00 | 6,000 |
| May 24, 2024 | 334.00 | 335.00 | 331.00 | 333.00 | 333.00 | 3,400 |
| May 23, 2024 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | 7,000 |
| May 22, 2024 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | 8,300 |
| May 21, 2024 | 335.00 | 338.00 | 335.00 | 336.00 | 336.00 | 1,700 |
| May 20, 2024 | 332.00 | 336.00 | 331.00 | 336.00 | 336.00 | 6,900 |
| May 17, 2024 | 329.00 | 334.00 | 329.00 | 332.00 | 332.00 | 8,200 |
| May 16, 2024 | 335.00 | 336.00 | 330.00 | 332.00 | 332.00 | 16,600 |
| May 15, 2024 | 336.00 | 340.00 | 336.00 | 336.00 | 336.00 | 10,000 |
| May 14, 2024 | 338.00 | 339.00 | 335.00 | 337.00 | 337.00 | 6,900 |
| May 13, 2024 | 341.00 | 343.00 | 338.00 | 338.00 | 338.00 | 15,800 |
| May 10, 2024 | 341.00 | 345.00 | 341.00 | 342.00 | 342.00 | 5,800 |
| May 9, 2024 | 345.00 | 345.00 | 341.00 | 342.00 | 342.00 | 3,000 |
| May 8, 2024 | 336.00 | 345.00 | 336.00 | 345.00 | 345.00 | 10,100 |
| May 7, 2024 | 340.00 | 342.00 | 337.00 | 338.00 | 338.00 | 9,700 |
| May 2, 2024 | 340.00 | 342.00 | 339.00 | 340.00 | 340.00 | 11,400 |
| May 1, 2024 | 344.00 | 345.00 | 341.00 | 342.00 | 342.00 | 5,900 |
| Apr 30, 2024 | 343.00 | 345.00 | 342.00 | 344.00 | 344.00 | 6,600 |
| Apr 26, 2024 | 347.00 | 348.00 | 343.00 | 346.00 | 346.00 | 4,700 |
| Apr 25, 2024 | 349.00 | 353.00 | 347.00 | 347.00 | 347.00 | 11,700 |
| Apr 24, 2024 | 351.00 | 354.00 | 351.00 | 354.00 | 354.00 | 8,500 |
| Apr 23, 2024 | 358.00 | 358.00 | 354.00 | 354.00 | 354.00 | 11,800 |
| Apr 22, 2024 | 360.00 | 361.00 | 359.00 | 359.00 | 359.00 | 11,100 |
| Apr 19, 2024 | 361.00 | 362.00 | 360.00 | 360.00 | 360.00 | 12,300 |
| Apr 18, 2024 | 365.00 | 365.00 | 362.00 | 362.00 | 362.00 | 6,200 |
| Apr 17, 2024 | 364.00 | 365.00 | 363.00 | 365.00 | 365.00 | 2,000 |
| Apr 16, 2024 | 364.00 | 365.00 | 363.00 | 364.00 | 364.00 | 6,900 |
| Apr 15, 2024 | 363.00 | 365.00 | 363.00 | 363.00 | 363.00 | 7,200 |
| Apr 12, 2024 | 363.00 | 364.00 | 362.00 | 362.00 | 362.00 | 4,800 |
| Apr 11, 2024 | 363.00 | 363.00 | 361.00 | 362.00 | 362.00 | 9,000 |
| Apr 10, 2024 | 368.00 | 368.00 | 361.00 | 361.00 | 361.00 | 7,600 |
| Apr 9, 2024 | 364.00 | 368.00 | 364.00 | 368.00 | 368.00 | 4,100 |
| Apr 8, 2024 | 369.00 | 369.00 | 362.00 | 362.00 | 362.00 | 12,800 |
| Apr 5, 2024 | 365.00 | 390.00 | 363.00 | 368.00 | 368.00 | 42,200 |
| Apr 4, 2024 | 372.00 | 372.00 | 365.00 | 365.00 | 365.00 | 7,500 |
| Apr 3, 2024 | 372.00 | 372.00 | 368.00 | 372.00 | 372.00 | 3,300 |
| Apr 2, 2024 | 376.00 | 376.00 | 367.00 | 367.00 | 367.00 | 17,800 |
| Apr 1, 2024 | 379.00 | 383.00 | 376.00 | 376.00 | 376.00 | 10,500 |
| Mar 29, 2024 | 377.00 | 379.00 | 376.00 | 377.00 | 377.00 | 3,700 |
| Mar 28, 2024 | 383.00 | 383.00 | 376.00 | 376.00 | 376.00 | 10,500 |
| Mar 27, 2024 | 386.00 | 387.00 | 382.00 | 383.00 | 383.00 | 11,000 |
| Mar 26, 2024 | 380.00 | 386.00 | 380.00 | 386.00 | 386.00 | 11,000 |
| Mar 25, 2024 | 376.00 | 387.00 | 376.00 | 380.00 | 380.00 | 20,000 |
| Mar 22, 2024 | 384.00 | 386.00 | 377.00 | 386.00 | 386.00 | 19,300 |
| Mar 21, 2024 | 370.00 | 398.00 | 368.00 | 385.00 | 385.00 | 71,800 |
| Mar 19, 2024 | 380.00 | 382.00 | 368.00 | 373.00 | 373.00 | 32,000 |
| Mar 18, 2024 | 389.00 | 392.00 | 382.00 | 382.00 | 382.00 | 30,900 |
| Mar 15, 2024 | 398.00 | 398.00 | 391.00 | 392.00 | 392.00 | 14,200 |
| Mar 14, 2024 | 387.00 | 394.00 | 385.00 | 394.00 | 394.00 | 44,400 |
| Mar 13, 2024 | 386.00 | 432.00 | 374.00 | 387.00 | 387.00 | 326,700 |
| Mar 12, 2024 | 361.00 | 368.00 | 361.00 | 361.00 | 361.00 | 4,100 |
| Mar 11, 2024 | 369.00 | 370.00 | 361.00 | 361.00 | 361.00 | 12,700 |
| Mar 8, 2024 | 370.00 | 372.00 | 370.00 | 370.00 | 370.00 | 2,200 |
| Mar 7, 2024 | 375.00 | 376.00 | 370.00 | 370.00 | 370.00 | 9,100 |
| Mar 6, 2024 | 378.00 | 378.00 | 369.00 | 374.00 | 374.00 | 16,500 |
| Mar 5, 2024 | 360.00 | 380.00 | 358.00 | 378.00 | 378.00 | 38,400 |
| Mar 4, 2024 | 359.00 | 361.00 | 358.00 | 360.00 | 360.00 | 7,700 |
| Mar 1, 2024 | 359.00 | 363.00 | 359.00 | 360.00 | 360.00 | 7,300 |
| Feb 29, 2024 | 357.00 | 362.00 | 357.00 | 360.00 | 360.00 | 5,500 |
| Feb 28, 2024 | 358.00 | 361.00 | 358.00 | 358.00 | 358.00 | 10,400 |
| Feb 27, 2024 | 358.00 | 361.00 | 358.00 | 359.00 | 359.00 | 5,100 |
| Feb 26, 2024 | 360.00 | 362.00 | 358.00 | 360.00 | 360.00 | 19,600 |
| Feb 22, 2024 | 363.00 | 369.00 | 362.00 | 364.00 | 364.00 | 14,600 |
| Feb 21, 2024 | 359.00 | 360.00 | 355.00 | 357.00 | 357.00 | 10,500 |
| Feb 20, 2024 | 358.00 | 361.00 | 358.00 | 361.00 | 361.00 | 3,700 |
| Feb 19, 2024 | 351.00 | 360.00 | 351.00 | 360.00 | 360.00 | 16,000 |
| Feb 16, 2024 | 358.00 | 364.00 | 355.00 | 357.00 | 357.00 | 8,700 |
| Feb 15, 2024 | 355.00 | 371.00 | 354.00 | 360.00 | 360.00 | 27,400 |
| Feb 14, 2024 | 354.00 | 360.00 | 350.00 | 357.00 | 357.00 | 32,700 |
| Feb 13, 2024 | 355.00 | 357.00 | 354.00 | 355.00 | 355.00 | 11,800 |
| Feb 9, 2024 | 357.00 | 357.00 | 355.00 | 355.00 | 355.00 | 5,900 |
| Feb 8, 2024 | 359.00 | 360.00 | 356.00 | 357.00 | 357.00 | 9,700 |
| Feb 7, 2024 | 358.00 | 360.00 | 356.00 | 360.00 | 360.00 | 10,800 |
| Feb 6, 2024 | 363.00 | 363.00 | 358.00 | 358.00 | 358.00 | 3,500 |
| Feb 5, 2024 | 358.00 | 360.00 | 358.00 | 358.00 | 358.00 | 6,400 |
| Feb 2, 2024 | 363.00 | 363.00 | 358.00 | 358.00 | 358.00 | 9,300 |
| Feb 1, 2024 | 366.00 | 366.00 | 363.00 | 363.00 | 363.00 | 4,200 |
| Jan 31, 2024 | 367.00 | 371.00 | 366.00 | 366.00 | 366.00 | 3,800 |
| Jan 30, 2024 | 358.00 | 387.00 | 353.00 | 369.00 | 369.00 | 81,700 |
| Jan 29, 2024 | 360.00 | 360.00 | 358.00 | 359.00 | 359.00 | 6,600 |
| Jan 26, 2024 | 354.00 | 360.00 | 354.00 | 358.00 | 358.00 | 10,900 |
| Jan 25, 2024 | 356.00 | 357.00 | 355.00 | 356.00 | 356.00 | 6,000 |
| Jan 24, 2024 | 355.00 | 356.00 | 354.00 | 356.00 | 356.00 | 2,800 |
| Jan 23, 2024 | 356.00 | 356.00 | 355.00 | 355.00 | 355.00 | 2,500 |
| Jan 22, 2024 | 356.00 | 360.00 | 353.00 | 356.00 | 356.00 | 9,700 |
| Jan 19, 2024 | 356.00 | 357.00 | 354.00 | 354.00 | 354.00 | 14,200 |
| Jan 18, 2024 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | 7,400 |
| Jan 17, 2024 | 356.00 | 360.00 | 356.00 | 358.00 | 358.00 | 11,900 |
| Jan 16, 2024 | 356.00 | 361.00 | 356.00 | 358.00 | 358.00 | 4,900 |
| Jan 15, 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 800 |
| Jan 12, 2024 | 358.00 | 360.00 | 356.00 | 357.00 | 357.00 | 9,600 |
| Jan 11, 2024 | 361.00 | 361.00 | 357.00 | 358.00 | 358.00 | 5,200 |
| Jan 10, 2024 | 352.00 | 362.00 | 352.00 | 359.00 | 359.00 | 17,700 |
| Jan 9, 2024 | 348.00 | 355.00 | 346.00 | 355.00 | 355.00 | 24,800 |
| Jan 5, 2024 | 339.00 | 347.00 | 339.00 | 346.00 | 346.00 | 16,300 |
| Jan 4, 2024 | 335.00 | 341.00 | 335.00 | 341.00 | 341.00 | 11,500 |
| Dec 29, 2023 | 338.00 | 340.00 | 336.00 | 339.00 | 339.00 | 11,000 |
| Dec 28, 2023 | 328.00 | 339.00 | 328.00 | 336.00 | 336.00 | 18,400 |
| Dec 27, 2023 | 327.00 | 334.00 | 326.00 | 331.00 | 331.00 | 59,700 |
| Dec 26, 2023 | 340.00 | 340.00 | 326.00 | 330.00 | 330.00 | 62,500 |
| Dec 25, 2023 | 360.00 | 360.00 | 342.00 | 342.00 | 342.00 | 49,600 |
| Dec 22, 2023 | 361.00 | 362.00 | 357.00 | 357.00 | 357.00 | 21,100 |
| Dec 21, 2023 | 362.00 | 363.00 | 360.00 | 360.00 | 360.00 | 24,500 |
| Dec 20, 2023 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | 14,400 |
| Dec 19, 2023 | 366.00 | 369.00 | 360.00 | 364.00 | 364.00 | 31,000 |
| Dec 18, 2023 | 367.00 | 371.00 | 366.00 | 371.00 | 371.00 | 15,500 |
| Dec 15, 2023 | 365.00 | 384.00 | 365.00 | 370.00 | 370.00 | 21,100 |
| Dec 14, 2023 | 370.00 | 373.00 | 365.00 | 368.00 | 368.00 | 58,700 |
| Dec 13, 2023 | 383.00 | 388.00 | 381.00 | 387.00 | 387.00 | 45,900 |
| Dec 12, 2023 | 388.00 | 392.00 | 382.00 | 382.00 | 382.00 | 23,900 |
| Dec 11, 2023 | 393.00 | 402.00 | 385.00 | 388.00 | 388.00 | 30,400 |
| Dec 8, 2023 | 397.00 | 397.00 | 395.00 | 395.00 | 395.00 | 8,500 |
| Dec 7, 2023 | 397.00 | 400.00 | 397.00 | 397.00 | 397.00 | 10,200 |
| Dec 6, 2023 | 399.00 | 407.00 | 396.00 | 397.00 | 397.00 | 22,800 |
| Dec 5, 2023 | 399.00 | 405.00 | 395.00 | 405.00 | 405.00 | 15,200 |
| Dec 4, 2023 | 397.00 | 397.00 | 395.00 | 395.00 | 395.00 | 5,800 |
| Dec 1, 2023 | 395.00 | 398.00 | 395.00 | 397.00 | 397.00 | 5,200 |
| Nov 30, 2023 | 399.00 | 399.00 | 394.00 | 394.00 | 394.00 | 13,500 |
| Nov 29, 2023 | 398.00 | 400.00 | 395.00 | 399.00 | 399.00 | 8,800 |
| Nov 28, 2023 | 396.00 | 400.00 | 395.00 | 400.00 | 400.00 | 14,000 |
| Nov 27, 2023 | 398.00 | 402.00 | 395.00 | 396.00 | 396.00 | 21,400 |
| Nov 24, 2023 | 403.00 | 403.00 | 398.00 | 398.00 | 398.00 | 11,700 |
| Nov 22, 2023 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | 10,200 |
| Nov 21, 2023 | 397.00 | 410.00 | 396.00 | 403.00 | 403.00 | 21,000 |
| Nov 20, 2023 | 392.00 | 422.00 | 388.00 | 402.00 | 402.00 | 60,500 |
| Nov 17, 2023 | 395.00 | 395.00 | 388.00 | 392.00 | 392.00 | 17,600 |
| Nov 16, 2023 | 397.00 | 398.00 | 392.00 | 395.00 | 395.00 | 13,500 |
| Nov 15, 2023 | 392.00 | 403.00 | 392.00 | 397.00 | 397.00 | 25,300 |
| Nov 14, 2023 | 409.00 | 409.00 | 391.00 | 396.00 | 396.00 | 28,200 |
| Nov 13, 2023 | 418.00 | 418.00 | 405.00 | 405.00 | 405.00 | 15,300 |
| Nov 10, 2023 | 428.00 | 430.00 | 416.00 | 417.00 | 417.00 | 23,600 |
| Nov 9, 2023 | 419.00 | 423.00 | 410.00 | 422.00 | 422.00 | 13,500 |
| Nov 8, 2023 | 431.00 | 433.00 | 410.00 | 418.00 | 418.00 | 67,000 |
Related Tickers
2961.T Nitcho Corporation
3,215.00
+0.16%
9972.T Altech Co., Ltd.
214.00
-0.47%
6131.T Hamai Company Limited
902.00
+0.78%
6161.T Estic Corporation
865.00
+0.35%
6336.T Ishii Hyoki Co., Ltd.
532.00
+2.11%
5981.T Tokyo Rope Mfg. Co., Ltd.
1,156.00
-2.28%
5368.T Japan Insulation Co., Ltd.
924.00
-1.49%
2795.T Nippon Primex Inc.
884.00
+0.68%
6488.T Yoshitake Inc.
658.00
+0.30%
6023.T Daihatsu Diesel Mfg. Co., Ltd.
1,447.00
-1.36%