Tokyo - Delayed Quote JPY
CYND Co., Ltd. (4256.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 6, 2024 | 983.00 | 1,005.00 | 983.00 | 985.00 | 985.00 | 3,300 |
| Nov 5, 2024 | 1,019.00 | 1,023.00 | 983.00 | 983.00 | 983.00 | 8,500 |
| Nov 1, 2024 | 1,018.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | 6,800 |
| Oct 31, 2024 | 1,020.00 | 1,020.00 | 989.00 | 1,018.00 | 1,018.00 | 4,100 |
| Oct 30, 2024 | 1,020.00 | 1,020.00 | 1,000.00 | 1,018.00 | 1,018.00 | 1,600 |
| Oct 29, 2024 | 988.00 | 1,022.00 | 978.00 | 1,022.00 | 1,022.00 | 5,000 |
| Oct 28, 2024 | 985.00 | 1,000.00 | 971.00 | 974.00 | 974.00 | 6,300 |
| Oct 25, 2024 | 1,004.00 | 1,004.00 | 971.00 | 985.00 | 985.00 | 7,500 |
| Oct 24, 2024 | 1,005.00 | 1,017.00 | 964.00 | 989.00 | 989.00 | 14,400 |
| Oct 23, 2024 | 978.00 | 1,010.00 | 978.00 | 992.00 | 992.00 | 14,300 |
| Oct 22, 2024 | 972.00 | 976.00 | 961.00 | 975.00 | 975.00 | 4,800 |
| Oct 21, 2024 | 968.00 | 972.00 | 951.00 | 972.00 | 972.00 | 3,200 |
| Oct 18, 2024 | 988.00 | 988.00 | 970.00 | 980.00 | 980.00 | 6,800 |
| Oct 17, 2024 | 966.00 | 1,010.00 | 960.00 | 982.00 | 982.00 | 8,500 |
| Oct 16, 2024 | 962.00 | 962.00 | 901.00 | 951.00 | 951.00 | 13,700 |
| Oct 15, 2024 | 1,029.00 | 1,029.00 | 966.00 | 977.00 | 977.00 | 16,300 |
| Oct 11, 2024 | 994.00 | 1,052.00 | 994.00 | 1,015.00 | 1,015.00 | 39,100 |
| Oct 10, 2024 | 930.00 | 1,000.00 | 930.00 | 979.00 | 979.00 | 20,300 |
| Oct 9, 2024 | 928.00 | 950.00 | 901.00 | 926.00 | 926.00 | 21,500 |
| Oct 8, 2024 | 904.00 | 926.00 | 904.00 | 924.00 | 924.00 | 3,200 |
| Oct 7, 2024 | 890.00 | 915.00 | 890.00 | 915.00 | 915.00 | 1,300 |
| Oct 4, 2024 | 917.00 | 917.00 | 862.00 | 889.00 | 889.00 | 10,500 |
| Oct 3, 2024 | 914.00 | 914.00 | 886.00 | 894.00 | 894.00 | 2,900 |
| Oct 2, 2024 | 911.00 | 912.00 | 899.00 | 899.00 | 899.00 | 10,200 |
| Oct 1, 2024 | 929.00 | 929.00 | 900.00 | 900.00 | 900.00 | 1,200 |
| Sep 30, 2024 | 905.00 | 911.00 | 899.00 | 899.00 | 899.00 | 4,500 |
| Sep 27, 2024 | 900.00 | 949.00 | 900.00 | 920.00 | 920.00 | 11,100 |
| Sep 26, 2024 | 883.00 | 930.00 | 883.00 | 885.00 | 885.00 | 9,900 |
| Sep 25, 2024 | 886.00 | 1,021.00 | 880.00 | 880.00 | 880.00 | 78,700 |
| Sep 24, 2024 | 870.00 | 877.00 | 856.00 | 871.00 | 871.00 | 4,000 |
| Sep 20, 2024 | 849.00 | 860.00 | 844.00 | 860.00 | 860.00 | 2,400 |
| Sep 19, 2024 | 875.00 | 875.00 | 857.00 | 860.00 | 860.00 | 3,900 |
| Sep 18, 2024 | 815.00 | 865.00 | 807.00 | 860.00 | 860.00 | 10,300 |
| Sep 17, 2024 | 800.00 | 828.00 | 800.00 | 828.00 | 828.00 | 4,500 |
| Sep 13, 2024 | 801.00 | 806.00 | 792.00 | 794.00 | 794.00 | 900 |
| Sep 12, 2024 | 777.00 | 809.00 | 777.00 | 801.00 | 801.00 | 2,100 |
| Sep 11, 2024 | 769.00 | 808.00 | 769.00 | 770.00 | 770.00 | 2,300 |
| Sep 10, 2024 | 782.00 | 782.00 | 763.00 | 769.00 | 769.00 | 1,900 |
| Sep 9, 2024 | 777.00 | 781.00 | 766.00 | 781.00 | 781.00 | 15,300 |
| Sep 6, 2024 | 803.00 | 803.00 | 797.00 | 797.00 | 797.00 | 1,700 |
| Sep 5, 2024 | 791.00 | 805.00 | 791.00 | 803.00 | 803.00 | 1,700 |
| Sep 4, 2024 | 825.00 | 825.00 | 786.00 | 792.00 | 792.00 | 6,600 |
| Sep 3, 2024 | 801.00 | 849.00 | 801.00 | 840.00 | 840.00 | 3,500 |
| Sep 2, 2024 | 807.00 | 812.00 | 803.00 | 806.00 | 806.00 | 700 |
| Aug 30, 2024 | 801.00 | 818.00 | 801.00 | 803.00 | 803.00 | 3,300 |
| Aug 29, 2024 | 822.00 | 822.00 | 795.00 | 798.00 | 798.00 | 4,100 |
| Aug 28, 2024 | 811.00 | 840.00 | 800.00 | 822.00 | 822.00 | 13,700 |
| Aug 27, 2024 | 775.00 | 820.00 | 775.00 | 810.00 | 810.00 | 11,500 |
| Aug 26, 2024 | 777.00 | 790.00 | 776.00 | 776.00 | 776.00 | 5,100 |
| Aug 23, 2024 | 792.00 | 792.00 | 775.00 | 777.00 | 777.00 | 7,600 |
| Aug 22, 2024 | 775.00 | 787.00 | 760.00 | 777.00 | 777.00 | 4,500 |
| Aug 21, 2024 | 778.00 | 785.00 | 775.00 | 780.00 | 780.00 | 4,900 |
| Aug 20, 2024 | 776.00 | 785.00 | 776.00 | 784.00 | 784.00 | 4,400 |
| Aug 19, 2024 | 795.00 | 795.00 | 766.00 | 770.00 | 770.00 | 5,300 |
| Aug 16, 2024 | 772.00 | 801.00 | 771.00 | 801.00 | 801.00 | 5,600 |
| Aug 15, 2024 | 783.00 | 783.00 | 756.00 | 758.00 | 758.00 | 8,200 |
| Aug 14, 2024 | 815.00 | 815.00 | 758.00 | 783.00 | 783.00 | 17,400 |
| Aug 13, 2024 | 800.00 | 810.00 | 796.00 | 810.00 | 810.00 | 6,400 |
| Aug 9, 2024 | 785.00 | 788.00 | 772.00 | 781.00 | 781.00 | 8,200 |
| Aug 8, 2024 | 732.00 | 754.00 | 732.00 | 753.00 | 753.00 | 4,700 |
| Aug 7, 2024 | 720.00 | 779.00 | 720.00 | 777.00 | 777.00 | 6,300 |
| Aug 6, 2024 | 634.00 | 724.00 | 634.00 | 713.00 | 713.00 | 17,300 |
| Aug 5, 2024 | 737.00 | 739.00 | 624.00 | 624.00 | 624.00 | 30,700 |
| Aug 2, 2024 | 790.00 | 809.00 | 750.00 | 752.00 | 752.00 | 24,300 |
| Aug 1, 2024 | 810.00 | 810.00 | 803.00 | 805.00 | 805.00 | 11,400 |
| Jul 31, 2024 | 810.00 | 814.00 | 801.00 | 810.00 | 810.00 | 9,600 |
| Jul 30, 2024 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | - |
| Jul 29, 2024 | 810.00 | 815.00 | 800.00 | 811.00 | 811.00 | 2,900 |
| Jul 26, 2024 | 806.00 | 810.00 | 806.00 | 810.00 | 810.00 | 700 |
| Jul 25, 2024 | 812.00 | 816.00 | 801.00 | 813.00 | 813.00 | 5,300 |
| Jul 24, 2024 | 807.00 | 819.00 | 800.00 | 816.00 | 816.00 | 11,400 |
| Jul 23, 2024 | 816.00 | 816.00 | 793.00 | 809.00 | 809.00 | 3,100 |
| Jul 22, 2024 | 799.00 | 818.00 | 791.00 | 817.00 | 817.00 | 3,700 |
| Jul 19, 2024 | 800.00 | 802.00 | 775.00 | 800.00 | 800.00 | 2,300 |
| Jul 18, 2024 | 796.00 | 811.00 | 796.00 | 811.00 | 811.00 | 2,700 |
| Jul 17, 2024 | 821.00 | 821.00 | 793.00 | 796.00 | 796.00 | 19,000 |
| Jul 16, 2024 | 810.00 | 820.00 | 808.00 | 815.00 | 815.00 | 10,700 |
| Jul 12, 2024 | 798.00 | 807.00 | 798.00 | 807.00 | 807.00 | 1,600 |
| Jul 11, 2024 | 792.00 | 800.00 | 792.00 | 800.00 | 800.00 | 2,400 |
| Jul 10, 2024 | 802.00 | 802.00 | 782.00 | 799.00 | 799.00 | 24,300 |
| Jul 9, 2024 | 770.00 | 805.00 | 768.00 | 797.00 | 797.00 | 13,200 |
| Jul 8, 2024 | 767.00 | 773.00 | 767.00 | 767.00 | 767.00 | 1,600 |
| Jul 5, 2024 | 777.00 | 780.00 | 762.00 | 767.00 | 767.00 | 2,300 |
| Jul 4, 2024 | 783.00 | 783.00 | 763.00 | 772.00 | 772.00 | 1,100 |
| Jul 3, 2024 | 767.00 | 781.00 | 753.00 | 773.00 | 773.00 | 1,800 |
| Jul 2, 2024 | 742.00 | 783.00 | 741.00 | 764.00 | 764.00 | 7,000 |
| Jul 1, 2024 | 765.00 | 765.00 | 746.00 | 746.00 | 746.00 | 3,300 |
| Jun 28, 2024 | 795.00 | 799.00 | 763.00 | 767.00 | 767.00 | 3,700 |
| Jun 27, 2024 | 786.00 | 795.00 | 751.00 | 780.00 | 780.00 | 4,400 |
| Jun 26, 2024 | 798.00 | 815.00 | 797.00 | 801.00 | 801.00 | 18,000 |
| Jun 25, 2024 | 787.00 | 796.00 | 777.00 | 791.00 | 791.00 | 9,700 |
| Jun 24, 2024 | 761.00 | 778.00 | 760.00 | 767.00 | 767.00 | 9,300 |
| Jun 21, 2024 | 763.00 | 786.00 | 758.00 | 758.00 | 758.00 | 37,400 |
| Jun 20, 2024 | 744.00 | 756.00 | 741.00 | 756.00 | 756.00 | 5,100 |
| Jun 19, 2024 | 740.00 | 780.00 | 735.00 | 747.00 | 747.00 | 29,200 |
| Jun 18, 2024 | 736.00 | 754.00 | 725.00 | 738.00 | 738.00 | 9,400 |
| Jun 17, 2024 | 727.00 | 757.00 | 703.00 | 714.00 | 714.00 | 28,000 |
| Jun 14, 2024 | 757.00 | 767.00 | 702.00 | 718.00 | 718.00 | 37,600 |
| Jun 13, 2024 | 780.00 | 817.00 | 707.00 | 748.00 | 748.00 | 277,800 |
| Jun 12, 2024 | 660.00 | 750.00 | 660.00 | 750.00 | 750.00 | 128,800 |
| Jun 11, 2024 | 659.00 | 732.00 | 642.00 | 650.00 | 650.00 | 79,900 |
| Jun 10, 2024 | 635.00 | 650.00 | 635.00 | 650.00 | 650.00 | 4,300 |
| Jun 7, 2024 | 619.00 | 635.00 | 611.00 | 635.00 | 635.00 | 3,500 |
| Jun 6, 2024 | 611.00 | 620.00 | 611.00 | 619.00 | 619.00 | 3,000 |
| Jun 5, 2024 | 626.00 | 628.00 | 605.00 | 605.00 | 605.00 | 6,600 |
| Jun 4, 2024 | 625.00 | 628.00 | 623.00 | 626.00 | 626.00 | 1,100 |
| Jun 3, 2024 | 645.00 | 647.00 | 625.00 | 625.00 | 625.00 | 2,100 |
| May 31, 2024 | 627.00 | 645.00 | 627.00 | 645.00 | 645.00 | 1,400 |
| May 30, 2024 | 628.00 | 640.00 | 628.00 | 638.00 | 638.00 | 3,400 |
| May 29, 2024 | 648.00 | 648.00 | 622.00 | 627.00 | 627.00 | 2,700 |
| May 28, 2024 | 632.00 | 648.00 | 629.00 | 648.00 | 648.00 | 1,800 |
| May 27, 2024 | 636.00 | 641.00 | 616.00 | 641.00 | 641.00 | 20,200 |
| May 24, 2024 | 639.00 | 643.00 | 621.00 | 630.00 | 630.00 | 10,500 |
| May 23, 2024 | 659.00 | 679.00 | 641.00 | 641.00 | 641.00 | 20,900 |
| May 22, 2024 | 685.00 | 685.00 | 654.00 | 654.00 | 654.00 | 11,900 |
| May 21, 2024 | 682.00 | 684.00 | 672.00 | 682.00 | 682.00 | 2,300 |
| May 20, 2024 | 672.00 | 685.00 | 672.00 | 682.00 | 682.00 | 2,000 |
| May 17, 2024 | 691.00 | 691.00 | 672.00 | 672.00 | 672.00 | 6,800 |
| May 16, 2024 | 712.00 | 723.00 | 690.00 | 690.00 | 690.00 | 7,900 |
| May 15, 2024 | 726.00 | 728.00 | 710.00 | 718.00 | 718.00 | 5,700 |
| May 14, 2024 | 715.00 | 745.00 | 715.00 | 745.00 | 745.00 | 7,300 |
| May 13, 2024 | 721.00 | 721.00 | 715.00 | 715.00 | 715.00 | 4,000 |
| May 10, 2024 | 726.00 | 726.00 | 716.00 | 721.00 | 721.00 | 6,500 |
| May 9, 2024 | 757.00 | 757.00 | 726.00 | 731.00 | 731.00 | 10,600 |
| May 8, 2024 | 749.00 | 760.00 | 746.00 | 760.00 | 760.00 | 1,200 |
| May 7, 2024 | 756.00 | 760.00 | 750.00 | 750.00 | 750.00 | 1,300 |
| May 2, 2024 | 740.00 | 756.00 | 740.00 | 756.00 | 756.00 | 4,000 |
| May 1, 2024 | 745.00 | 747.00 | 738.00 | 738.00 | 738.00 | 1,100 |
| Apr 30, 2024 | 736.00 | 744.00 | 736.00 | 737.00 | 737.00 | 1,400 |
| Apr 26, 2024 | 746.00 | 746.00 | 740.00 | 740.00 | 740.00 | 900 |
| Apr 25, 2024 | 745.00 | 755.00 | 737.00 | 737.00 | 737.00 | 3,300 |
| Apr 24, 2024 | 743.00 | 764.00 | 743.00 | 760.00 | 760.00 | 2,700 |
| Apr 23, 2024 | 755.00 | 769.00 | 752.00 | 752.00 | 752.00 | 900 |
| Apr 22, 2024 | 733.00 | 765.00 | 733.00 | 755.00 | 755.00 | 8,300 |
| Apr 19, 2024 | 737.00 | 748.00 | 725.00 | 732.00 | 732.00 | 2,600 |
| Apr 18, 2024 | 742.00 | 748.00 | 738.00 | 748.00 | 748.00 | 1,700 |
| Apr 17, 2024 | 742.00 | 757.00 | 730.00 | 741.00 | 741.00 | 3,600 |
| Apr 16, 2024 | 754.00 | 755.00 | 742.00 | 742.00 | 742.00 | 1,300 |
| Apr 15, 2024 | 745.00 | 752.00 | 740.00 | 752.00 | 752.00 | 700 |
| Apr 12, 2024 | 752.00 | 752.00 | 741.00 | 747.00 | 747.00 | 1,200 |
| Apr 11, 2024 | 751.00 | 751.00 | 737.00 | 741.00 | 741.00 | 2,200 |
| Apr 10, 2024 | 747.00 | 756.00 | 741.00 | 741.00 | 741.00 | 2,000 |
| Apr 9, 2024 | 777.00 | 777.00 | 745.00 | 747.00 | 747.00 | 5,200 |
| Apr 8, 2024 | 753.00 | 770.00 | 753.00 | 770.00 | 770.00 | 1,800 |
| Apr 5, 2024 | 766.00 | 772.00 | 756.00 | 757.00 | 757.00 | 7,400 |
| Apr 4, 2024 | 776.00 | 791.00 | 776.00 | 791.00 | 791.00 | 500 |
| Apr 3, 2024 | 773.00 | 791.00 | 770.00 | 791.00 | 791.00 | 2,000 |
| Apr 2, 2024 | 777.00 | 788.00 | 773.00 | 773.00 | 773.00 | 1,100 |
| Apr 1, 2024 | 785.00 | 793.00 | 776.00 | 776.00 | 776.00 | 5,900 |
| Mar 29, 2024 | 807.00 | 810.00 | 782.00 | 790.00 | 790.00 | 6,000 |
| Mar 28, 2024 | 794.00 | 805.00 | 778.00 | 805.00 | 805.00 | 6,600 |
| Mar 27, 2024 | 807.00 | 810.00 | 785.00 | 791.00 | 791.00 | 8,900 |
| Mar 26, 2024 | 805.00 | 816.00 | 795.00 | 810.00 | 810.00 | 6,800 |
| Mar 25, 2024 | 790.00 | 811.00 | 785.00 | 800.00 | 800.00 | 16,100 |
| Mar 22, 2024 | 784.00 | 798.00 | 780.00 | 795.00 | 795.00 | 7,200 |
| Mar 21, 2024 | 805.00 | 805.00 | 787.00 | 789.00 | 789.00 | 3,000 |
| Mar 19, 2024 | 791.00 | 804.00 | 781.00 | 804.00 | 804.00 | 3,200 |
| Mar 18, 2024 | 786.00 | 794.00 | 773.00 | 791.00 | 791.00 | 2,900 |
| Mar 15, 2024 | 771.00 | 791.00 | 770.00 | 790.00 | 790.00 | 4,000 |
| Mar 14, 2024 | 771.00 | 797.00 | 771.00 | 778.00 | 778.00 | 800 |
| Mar 13, 2024 | 774.00 | 799.00 | 774.00 | 780.00 | 780.00 | 3,700 |
| Mar 12, 2024 | 765.00 | 799.00 | 765.00 | 789.00 | 789.00 | 4,800 |
| Mar 11, 2024 | 780.00 | 780.00 | 779.00 | 779.00 | 779.00 | 700 |
| Mar 8, 2024 | 798.00 | 800.00 | 785.00 | 785.00 | 785.00 | 700 |
| Mar 7, 2024 | 788.00 | 792.00 | 773.00 | 780.00 | 780.00 | 3,700 |
| Mar 6, 2024 | 778.00 | 799.00 | 778.00 | 784.00 | 784.00 | 3,100 |
| Mar 5, 2024 | 790.00 | 791.00 | 781.00 | 781.00 | 781.00 | 3,700 |
| Mar 4, 2024 | 812.00 | 815.00 | 796.00 | 796.00 | 796.00 | 4,600 |
| Mar 1, 2024 | 796.00 | 815.00 | 788.00 | 815.00 | 815.00 | 8,800 |
| Feb 29, 2024 | 797.00 | 811.00 | 797.00 | 811.00 | 811.00 | 2,700 |
| Feb 28, 2024 | 792.00 | 812.00 | 792.00 | 812.00 | 812.00 | 2,700 |
| Feb 27, 2024 | 801.00 | 815.00 | 800.00 | 800.00 | 800.00 | 1,100 |
| Feb 26, 2024 | 797.00 | 813.00 | 797.00 | 801.00 | 801.00 | 2,500 |
| Feb 22, 2024 | 816.00 | 820.00 | 800.00 | 801.00 | 801.00 | 14,100 |
| Feb 21, 2024 | 806.00 | 806.00 | 803.00 | 803.00 | 803.00 | 200 |
| Feb 20, 2024 | 799.00 | 821.00 | 799.00 | 821.00 | 821.00 | 6,700 |
| Feb 19, 2024 | 800.00 | 814.00 | 796.00 | 799.00 | 799.00 | 3,300 |
| Feb 16, 2024 | 790.00 | 816.00 | 790.00 | 800.00 | 800.00 | 6,500 |
| Feb 15, 2024 | 818.00 | 858.00 | 801.00 | 801.00 | 801.00 | 64,400 |
| Feb 14, 2024 | 798.00 | 827.00 | 789.00 | 827.00 | 827.00 | 24,700 |
| Feb 13, 2024 | 784.00 | 803.00 | 781.00 | 789.00 | 789.00 | 2,300 |
| Feb 9, 2024 | 780.00 | 806.00 | 780.00 | 784.00 | 784.00 | 1,500 |
| Feb 8, 2024 | 786.00 | 801.00 | 782.00 | 784.00 | 784.00 | 3,500 |
| Feb 7, 2024 | 785.00 | 796.00 | 783.00 | 786.00 | 786.00 | 3,500 |
| Feb 6, 2024 | 787.00 | 816.00 | 785.00 | 785.00 | 785.00 | 6,600 |
| Feb 5, 2024 | 795.00 | 800.00 | 780.00 | 793.00 | 793.00 | 3,400 |
| Feb 2, 2024 | 801.00 | 801.00 | 780.00 | 798.00 | 798.00 | 2,200 |
| Feb 1, 2024 | 791.00 | 804.00 | 790.00 | 801.00 | 801.00 | 3,900 |
| Jan 31, 2024 | 799.00 | 806.00 | 791.00 | 806.00 | 806.00 | 700 |
| Jan 30, 2024 | 792.00 | 798.00 | 791.00 | 798.00 | 798.00 | 4,200 |
| Jan 29, 2024 | 797.00 | 797.00 | 790.00 | 796.00 | 796.00 | 400 |
| Jan 26, 2024 | 803.00 | 803.00 | 796.00 | 798.00 | 798.00 | 1,800 |
| Jan 25, 2024 | 805.00 | 805.00 | 789.00 | 803.00 | 803.00 | 400 |
| Jan 24, 2024 | 814.00 | 814.00 | 809.00 | 809.00 | 809.00 | 1,100 |
| Jan 23, 2024 | 810.00 | 811.00 | 799.00 | 811.00 | 811.00 | 4,500 |
| Jan 22, 2024 | 790.00 | 800.00 | 788.00 | 800.00 | 800.00 | 900 |
| Jan 19, 2024 | 785.00 | 795.00 | 772.00 | 776.00 | 776.00 | 2,000 |
| Jan 18, 2024 | 772.00 | 787.00 | 772.00 | 787.00 | 787.00 | 1,900 |
| Jan 17, 2024 | 766.00 | 787.00 | 766.00 | 772.00 | 772.00 | 3,100 |
| Jan 16, 2024 | 783.00 | 792.00 | 765.00 | 775.00 | 775.00 | 8,900 |
| Jan 15, 2024 | 783.00 | 791.00 | 783.00 | 791.00 | 791.00 | 3,200 |
| Jan 12, 2024 | 801.00 | 813.00 | 796.00 | 797.00 | 797.00 | 1,200 |
| Jan 11, 2024 | 812.00 | 812.00 | 798.00 | 798.00 | 798.00 | 3,200 |
| Jan 10, 2024 | 825.00 | 825.00 | 797.00 | 799.00 | 799.00 | 6,900 |
| Jan 9, 2024 | 807.00 | 818.00 | 800.00 | 818.00 | 818.00 | 5,000 |
| Jan 5, 2024 | 812.00 | 813.00 | 792.00 | 792.00 | 792.00 | 3,500 |
| Jan 4, 2024 | 785.00 | 812.00 | 785.00 | 812.00 | 812.00 | 3,500 |
| Dec 29, 2023 | 788.00 | 795.00 | 779.00 | 785.00 | 785.00 | 2,400 |
| Dec 28, 2023 | 762.00 | 788.00 | 762.00 | 788.00 | 788.00 | 3,600 |
| Dec 27, 2023 | 778.00 | 790.00 | 754.00 | 762.00 | 762.00 | 25,400 |
| Dec 26, 2023 | 786.00 | 800.00 | 776.00 | 776.00 | 776.00 | 13,600 |
| Dec 25, 2023 | 790.00 | 810.00 | 770.00 | 805.00 | 805.00 | 19,200 |
| Dec 22, 2023 | 791.00 | 804.00 | 786.00 | 789.00 | 789.00 | 6,600 |
| Dec 21, 2023 | 800.00 | 813.00 | 785.00 | 791.00 | 791.00 | 6,200 |
| Dec 20, 2023 | 820.00 | 820.00 | 784.00 | 804.00 | 804.00 | 14,000 |
| Dec 19, 2023 | 810.00 | 810.00 | 780.00 | 807.00 | 807.00 | 7,800 |
| Dec 18, 2023 | 810.00 | 825.00 | 810.00 | 810.00 | 810.00 | 1,900 |
| Dec 15, 2023 | 848.00 | 852.00 | 819.00 | 820.00 | 820.00 | 7,400 |
| Dec 14, 2023 | 830.00 | 856.00 | 830.00 | 833.00 | 833.00 | 5,700 |
| Dec 13, 2023 | 869.00 | 899.00 | 841.00 | 841.00 | 841.00 | 6,500 |
| Dec 12, 2023 | 926.00 | 926.00 | 882.00 | 883.00 | 883.00 | 3,300 |
| Dec 11, 2023 | 907.00 | 926.00 | 899.00 | 926.00 | 926.00 | 14,300 |
| Dec 8, 2023 | 841.00 | 880.00 | 841.00 | 877.00 | 877.00 | 10,500 |
| Dec 7, 2023 | 859.00 | 869.00 | 836.00 | 869.00 | 869.00 | 11,700 |
| Dec 6, 2023 | 866.00 | 869.00 | 858.00 | 858.00 | 858.00 | 7,000 |
| Dec 5, 2023 | 857.00 | 857.00 | 855.00 | 857.00 | 857.00 | 1,200 |
| Dec 4, 2023 | 866.00 | 874.00 | 855.00 | 857.00 | 857.00 | 3,600 |
| Dec 1, 2023 | 832.00 | 890.00 | 830.00 | 866.00 | 866.00 | 17,600 |
| Nov 30, 2023 | 810.00 | 820.00 | 810.00 | 820.00 | 820.00 | 2,500 |
| Nov 29, 2023 | 794.00 | 809.00 | 782.00 | 801.00 | 801.00 | 4,400 |
| Nov 28, 2023 | 801.00 | 809.00 | 801.00 | 809.00 | 809.00 | 1,300 |
| Nov 27, 2023 | 806.00 | 819.00 | 798.00 | 803.00 | 803.00 | 1,900 |
| Nov 24, 2023 | 762.00 | 802.00 | 762.00 | 798.00 | 798.00 | 10,600 |
| Nov 22, 2023 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | - |
| Nov 21, 2023 | 755.00 | 779.00 | 754.00 | 773.00 | 773.00 | 10,000 |
| Nov 20, 2023 | 755.00 | 776.00 | 755.00 | 755.00 | 755.00 | 3,400 |
| Nov 17, 2023 | 754.00 | 759.00 | 754.00 | 759.00 | 759.00 | 500 |
| Nov 16, 2023 | 754.00 | 765.00 | 752.00 | 753.00 | 753.00 | 4,000 |
| Nov 15, 2023 | 755.00 | 755.00 | 739.00 | 746.00 | 746.00 | 9,000 |
| Nov 14, 2023 | 758.00 | 759.00 | 750.00 | 752.00 | 752.00 | 4,700 |
| Nov 13, 2023 | 777.00 | 777.00 | 737.00 | 758.00 | 758.00 | 2,300 |
| Nov 10, 2023 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | - |
| Nov 9, 2023 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | - |
| Nov 8, 2023 | 784.00 | 784.00 | 754.00 | 773.00 | 773.00 | 1,100 |
| Nov 7, 2023 | 766.00 | 780.00 | 765.00 | 780.00 | 780.00 | 500 |
| Nov 6, 2023 | 747.00 | 782.00 | 746.00 | 766.00 | 766.00 | 14,500 |
Related Tickers
MLMCA.PA MACOMPTA.FR
5.70
0.00%
3673.T Broadleaf Co., Ltd.
559.00
+0.18%
247.ST 24SevenOffice Group AB
23.80
+0.42%
4432.T WingArc1st Inc.
3,240.00
-0.61%
TOUCH.ST Touchtech AB
4.9900
-0.20%
4372.T YMIRLINK,Inc.
1,274.00
-0.39%
5134.T POPER Co.,Ltd.
551.00
-0.72%
9790.T Fukui Computer Holdings,Inc.
2,646.00
-3.92%
KLAPP-B.IC Klappir Gr?nar Lausnir hf.
28.00
+47.37%
4389.T Property Data Bank, Inc.
1,460.00
0.00%