Tokyo - Delayed Quote JPY
Nomura Research Institute, Ltd. (4307.T)
At close: 3:15 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 |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 5,033.00 | 5,038.00 | 4,939.00 | 4,999.00 | 4,999.00 | 2,784,100 |
| Oct 29, 2024 | 4,810.00 | 4,936.00 | 4,798.00 | 4,900.00 | 4,900.00 | 1,945,200 |
| Oct 28, 2024 | 4,787.00 | 4,884.00 | 4,771.00 | 4,854.00 | 4,854.00 | 1,669,500 |
| Oct 25, 2024 | 4,846.00 | 4,857.00 | 4,793.00 | 4,815.00 | 4,815.00 | 1,300,800 |
| Oct 24, 2024 | 4,833.00 | 4,882.00 | 4,829.00 | 4,853.00 | 4,853.00 | 1,604,200 |
| Oct 23, 2024 | 4,900.00 | 4,940.00 | 4,870.00 | 4,881.00 | 4,881.00 | 948,500 |
| Oct 22, 2024 | 4,995.00 | 4,996.00 | 4,910.00 | 4,924.00 | 4,924.00 | 1,517,500 |
| Oct 21, 2024 | 5,020.00 | 5,032.00 | 4,970.00 | 4,999.00 | 4,999.00 | 1,543,400 |
| Oct 18, 2024 | 5,031.00 | 5,074.00 | 5,024.00 | 5,056.00 | 5,056.00 | 1,431,100 |
| Oct 17, 2024 | 5,102.00 | 5,114.00 | 5,032.00 | 5,045.00 | 5,045.00 | 1,851,300 |
| Oct 16, 2024 | 5,160.00 | 5,182.00 | 5,074.00 | 5,092.00 | 5,092.00 | 2,267,700 |
| Oct 15, 2024 | 5,204.00 | 5,209.00 | 5,133.00 | 5,164.00 | 5,164.00 | 2,158,700 |
| Oct 11, 2024 | 5,193.00 | 5,255.00 | 5,159.00 | 5,204.00 | 5,204.00 | 1,536,300 |
| Oct 10, 2024 | 5,202.00 | 5,238.00 | 5,165.00 | 5,228.00 | 5,228.00 | 1,530,800 |
| Oct 9, 2024 | 5,237.00 | 5,264.00 | 5,180.00 | 5,183.00 | 5,183.00 | 1,536,800 |
| Oct 8, 2024 | 5,062.00 | 5,179.00 | 5,042.00 | 5,160.00 | 5,160.00 | 2,073,000 |
| Oct 7, 2024 | 5,150.00 | 5,166.00 | 5,077.00 | 5,121.00 | 5,121.00 | 1,684,700 |
| Oct 4, 2024 | 5,062.00 | 5,162.00 | 5,061.00 | 5,103.00 | 5,103.00 | 1,818,000 |
| Oct 3, 2024 | 5,252.00 | 5,272.00 | 5,055.00 | 5,113.00 | 5,113.00 | 3,139,200 |
| Oct 2, 2024 | 5,217.00 | 5,241.00 | 5,136.00 | 5,160.00 | 5,160.00 | 2,873,300 |
| Oct 1, 2024 | 5,255.00 | 5,354.00 | 5,229.00 | 5,283.00 | 5,283.00 | 2,986,800 |
| Sep 30, 2024 | 5,288.00 | 5,384.00 | 5,240.00 | 5,300.00 | 5,300.00 | 23,329,400 |
| Sep 27, 2024 | 29.00 Dividend | |||||
| Sep 27, 2024 | 5,354.00 | 5,495.00 | 5,354.00 | 5,414.00 | 5,414.00 | 4,175,000 |
| Sep 26, 2024 | 5,274.00 | 5,421.00 | 5,261.00 | 5,415.00 | 5,386.00 | 3,282,900 |
| Sep 25, 2024 | 5,283.00 | 5,345.00 | 5,236.00 | 5,236.00 | 5,207.96 | 2,043,500 |
| Sep 24, 2024 | 5,248.00 | 5,314.00 | 5,220.00 | 5,302.00 | 5,273.61 | 1,792,400 |
| Sep 20, 2024 | 5,192.00 | 5,249.00 | 5,139.00 | 5,165.00 | 5,137.34 | 2,586,500 |
| Sep 19, 2024 | 5,136.00 | 5,201.00 | 5,123.00 | 5,182.00 | 5,154.25 | 1,974,500 |
| Sep 18, 2024 | 5,118.00 | 5,248.00 | 5,115.00 | 5,169.00 | 5,141.32 | 3,514,600 |
| Sep 17, 2024 | 4,985.00 | 5,103.00 | 4,969.00 | 5,101.00 | 5,073.68 | 2,444,800 |
| Sep 13, 2024 | 5,085.00 | 5,106.00 | 4,940.00 | 4,944.00 | 4,917.52 | 3,739,700 |
| Sep 12, 2024 | 5,200.00 | 5,252.00 | 5,088.00 | 5,138.00 | 5,110.48 | 3,037,500 |
| Sep 11, 2024 | 5,220.00 | 5,275.00 | 5,085.00 | 5,125.00 | 5,097.55 | 2,557,300 |
| Sep 10, 2024 | 5,187.00 | 5,240.00 | 5,133.00 | 5,206.00 | 5,178.12 | 1,912,400 |
| Sep 9, 2024 | 5,084.00 | 5,226.00 | 5,029.00 | 5,222.00 | 5,194.03 | 2,451,300 |
| Sep 6, 2024 | 5,111.00 | 5,195.00 | 5,101.00 | 5,150.00 | 5,122.42 | 2,517,200 |
| Sep 5, 2024 | 5,050.00 | 5,255.00 | 5,010.00 | 5,132.00 | 5,104.52 | 5,153,300 |
| Sep 4, 2024 | 4,872.00 | 5,007.00 | 4,870.00 | 4,984.00 | 4,957.31 | 1,793,300 |
| Sep 3, 2024 | 4,918.00 | 5,025.00 | 4,910.00 | 5,000.00 | 4,973.22 | 1,568,400 |
| Sep 2, 2024 | 4,925.00 | 4,932.00 | 4,865.00 | 4,906.00 | 4,879.73 | 1,120,400 |
| Aug 30, 2024 | 4,949.00 | 4,981.00 | 4,878.00 | 4,910.00 | 4,883.70 | 1,863,300 |
| Aug 29, 2024 | 4,955.00 | 4,986.00 | 4,870.00 | 4,930.00 | 4,903.60 | 1,012,800 |
| Aug 28, 2024 | 4,975.00 | 4,999.00 | 4,930.00 | 4,993.00 | 4,966.26 | 925,400 |
| Aug 27, 2024 | 4,960.00 | 5,022.00 | 4,937.00 | 4,993.00 | 4,966.26 | 1,268,000 |
| Aug 26, 2024 | 4,920.00 | 4,946.00 | 4,872.00 | 4,946.00 | 4,919.51 | 960,500 |
| Aug 23, 2024 | 4,865.00 | 4,930.00 | 4,852.00 | 4,924.00 | 4,897.63 | 1,035,600 |
| Aug 22, 2024 | 4,846.00 | 4,896.00 | 4,822.00 | 4,888.00 | 4,861.82 | 1,091,500 |
| Aug 21, 2024 | 4,737.00 | 4,822.00 | 4,730.00 | 4,822.00 | 4,796.18 | 1,216,200 |
| Aug 20, 2024 | 4,750.00 | 4,800.00 | 4,749.00 | 4,784.00 | 4,758.38 | 1,103,400 |
| Aug 19, 2024 | 4,735.00 | 4,749.00 | 4,654.00 | 4,719.00 | 4,693.73 | 1,259,000 |
| Aug 16, 2024 | 4,678.00 | 4,735.00 | 4,658.00 | 4,735.00 | 4,709.64 | 1,893,800 |
| Aug 15, 2024 | 4,719.00 | 4,724.00 | 4,641.00 | 4,658.00 | 4,633.05 | 1,419,000 |
| Aug 14, 2024 | 4,680.00 | 4,721.00 | 4,641.00 | 4,679.00 | 4,653.94 | 1,531,800 |
| Aug 13, 2024 | 4,650.00 | 4,701.00 | 4,628.00 | 4,701.00 | 4,675.82 | 1,521,600 |
| Aug 9, 2024 | 4,650.00 | 4,706.00 | 4,571.00 | 4,606.00 | 4,581.33 | 1,549,400 |
| Aug 8, 2024 | 4,506.00 | 4,626.00 | 4,477.00 | 4,541.00 | 4,516.68 | 1,208,700 |
| Aug 7, 2024 | 4,267.00 | 4,668.00 | 4,257.00 | 4,576.00 | 4,551.49 | 2,403,500 |
| Aug 6, 2024 | 4,452.00 | 4,480.00 | 4,253.00 | 4,430.00 | 4,406.28 | 3,063,200 |
| Aug 5, 2024 | 4,539.00 | 4,539.00 | 4,149.00 | 4,172.00 | 4,149.66 | 2,350,000 |
| Aug 2, 2024 | 4,577.00 | 4,643.00 | 4,503.00 | 4,550.00 | 4,525.63 | 2,069,200 |
| Aug 1, 2024 | 4,660.00 | 4,691.00 | 4,555.00 | 4,647.00 | 4,622.11 | 1,263,600 |
| Jul 31, 2024 | 4,587.00 | 4,677.00 | 4,562.00 | 4,670.00 | 4,644.99 | 1,421,900 |
| Jul 30, 2024 | 4,700.00 | 4,727.00 | 4,628.00 | 4,634.00 | 4,609.18 | 1,200,500 |
| Jul 29, 2024 | 4,615.00 | 4,750.00 | 4,561.00 | 4,702.00 | 4,676.82 | 1,982,600 |
| Jul 26, 2024 | 4,467.00 | 4,706.00 | 4,459.00 | 4,661.00 | 4,636.04 | 3,943,800 |
| Jul 25, 2024 | 4,374.00 | 4,426.00 | 4,251.00 | 4,263.00 | 4,240.17 | 2,686,100 |
| Jul 24, 2024 | 4,490.00 | 4,560.00 | 4,483.00 | 4,514.00 | 4,489.83 | 1,490,200 |
| Jul 23, 2024 | 4,534.00 | 4,604.00 | 4,517.00 | 4,577.00 | 4,552.49 | 1,570,900 |
| Jul 22, 2024 | 4,649.00 | 4,659.00 | 4,588.00 | 4,604.00 | 4,579.34 | 1,102,400 |
| Jul 19, 2024 | 4,635.00 | 4,704.00 | 4,625.00 | 4,674.00 | 4,648.97 | 1,623,900 |
| Jul 18, 2024 | 4,560.00 | 4,655.00 | 4,553.00 | 4,598.00 | 4,573.38 | 1,245,400 |
| Jul 17, 2024 | 4,694.00 | 4,700.00 | 4,608.00 | 4,620.00 | 4,595.26 | 1,283,100 |
| Jul 16, 2024 | 4,685.00 | 4,719.00 | 4,683.00 | 4,684.00 | 4,658.92 | 1,044,600 |
| Jul 12, 2024 | 4,598.00 | 4,707.00 | 4,572.00 | 4,678.00 | 4,652.95 | 1,168,500 |
| Jul 11, 2024 | 4,672.00 | 4,678.00 | 4,619.00 | 4,651.00 | 4,626.09 | 781,000 |
| Jul 10, 2024 | 4,655.00 | 4,664.00 | 4,607.00 | 4,664.00 | 4,639.02 | 1,204,400 |
| Jul 9, 2024 | 4,607.00 | 4,708.00 | 4,578.00 | 4,693.00 | 4,667.87 | 1,251,600 |
| Jul 8, 2024 | 4,611.00 | 4,617.00 | 4,556.00 | 4,584.00 | 4,559.45 | 1,142,500 |
| Jul 5, 2024 | 4,670.00 | 4,687.00 | 4,612.00 | 4,624.00 | 4,599.24 | 1,079,600 |
| Jul 4, 2024 | 4,665.00 | 4,700.00 | 4,661.00 | 4,700.00 | 4,674.83 | 948,500 |
| Jul 3, 2024 | 4,633.00 | 4,652.00 | 4,602.00 | 4,648.00 | 4,623.11 | 1,145,100 |
| Jul 2, 2024 | 4,580.00 | 4,633.00 | 4,535.00 | 4,614.00 | 4,589.29 | 1,271,100 |
| Jul 1, 2024 | 4,541.00 | 4,572.00 | 4,519.00 | 4,551.00 | 4,526.63 | 909,200 |
| Jun 28, 2024 | 4,576.00 | 4,603.00 | 4,512.00 | 4,521.00 | 4,496.79 | 1,150,600 |
| Jun 27, 2024 | 4,540.00 | 4,541.00 | 4,484.00 | 4,541.00 | 4,516.68 | 1,061,100 |
| Jun 26, 2024 | 4,500.00 | 4,578.00 | 4,477.00 | 4,578.00 | 4,553.48 | 1,728,900 |
| Jun 25, 2024 | 4,410.00 | 4,529.00 | 4,408.00 | 4,524.00 | 4,499.77 | 2,046,900 |
| Jun 24, 2024 | 4,365.00 | 4,409.00 | 4,346.00 | 4,388.00 | 4,364.50 | 1,194,100 |
| Jun 21, 2024 | 4,350.00 | 4,471.00 | 4,306.00 | 4,372.00 | 4,348.59 | 2,216,300 |
| Jun 20, 2024 | 4,277.00 | 4,300.00 | 4,235.00 | 4,292.00 | 4,269.01 | 1,004,800 |
| Jun 19, 2024 | 4,245.00 | 4,278.00 | 4,218.00 | 4,273.00 | 4,250.12 | 1,057,100 |
| Jun 18, 2024 | 4,230.00 | 4,248.00 | 4,211.00 | 4,232.00 | 4,209.34 | 989,900 |
| Jun 17, 2024 | 4,230.00 | 4,230.00 | 4,149.00 | 4,221.00 | 4,198.39 | 1,043,400 |
| Jun 14, 2024 | 4,162.00 | 4,244.00 | 4,150.00 | 4,230.00 | 4,207.35 | 1,698,800 |
| Jun 13, 2024 | 4,198.00 | 4,227.00 | 4,148.00 | 4,193.00 | 4,170.54 | 975,000 |
| Jun 12, 2024 | 4,148.00 | 4,187.00 | 4,094.00 | 4,169.00 | 4,146.67 | 1,466,000 |
| Jun 11, 2024 | 4,200.00 | 4,268.00 | 4,174.00 | 4,218.00 | 4,195.41 | 1,271,900 |
| Jun 10, 2024 | 4,158.00 | 4,228.00 | 4,150.00 | 4,225.00 | 4,202.37 | 679,100 |
| Jun 7, 2024 | 4,150.00 | 4,175.00 | 4,133.00 | 4,158.00 | 4,135.73 | 878,500 |
| Jun 6, 2024 | 4,198.00 | 4,223.00 | 4,142.00 | 4,150.00 | 4,127.77 | 969,500 |
| Jun 5, 2024 | 4,109.00 | 4,153.00 | 4,084.00 | 4,151.00 | 4,128.77 | 1,327,300 |
| Jun 4, 2024 | 4,200.00 | 4,223.00 | 4,168.00 | 4,180.00 | 4,157.61 | 1,084,900 |
| Jun 3, 2024 | 4,209.00 | 4,225.00 | 4,153.00 | 4,195.00 | 4,172.53 | 1,257,000 |
| May 31, 2024 | 4,140.00 | 4,211.00 | 4,125.00 | 4,204.00 | 4,181.49 | 3,418,100 |
| May 30, 2024 | 4,083.00 | 4,150.00 | 4,073.00 | 4,150.00 | 4,127.77 | 1,419,100 |
| May 29, 2024 | 4,110.00 | 4,169.00 | 4,085.00 | 4,085.00 | 4,063.12 | 1,233,700 |
| May 28, 2024 | 4,168.00 | 4,205.00 | 4,156.00 | 4,166.00 | 4,143.69 | 768,900 |
| May 27, 2024 | 4,172.00 | 4,210.00 | 4,149.00 | 4,202.00 | 4,179.50 | 954,900 |
| May 24, 2024 | 4,142.00 | 4,194.00 | 4,130.00 | 4,194.00 | 4,171.54 | 1,129,400 |
| May 23, 2024 | 4,221.00 | 4,239.00 | 4,159.00 | 4,186.00 | 4,163.58 | 1,347,900 |
| May 22, 2024 | 4,210.00 | 4,265.00 | 4,190.00 | 4,221.00 | 4,198.39 | 1,296,200 |
| May 21, 2024 | 4,280.00 | 4,332.00 | 4,256.00 | 4,256.00 | 4,233.21 | 1,804,000 |
| May 20, 2024 | 4,150.00 | 4,262.00 | 4,143.00 | 4,206.00 | 4,183.48 | 1,529,700 |
| May 17, 2024 | 4,200.00 | 4,256.00 | 4,176.00 | 4,202.00 | 4,179.50 | 1,369,200 |
| May 16, 2024 | 4,256.00 | 4,292.00 | 4,187.00 | 4,224.00 | 4,201.38 | 1,755,000 |
| May 15, 2024 | 4,203.00 | 4,244.00 | 4,181.00 | 4,213.00 | 4,190.44 | 1,644,200 |
| May 14, 2024 | 4,072.00 | 4,165.00 | 4,065.00 | 4,165.00 | 4,142.69 | 1,580,000 |
| May 13, 2024 | 4,053.00 | 4,069.00 | 4,034.00 | 4,059.00 | 4,037.26 | 1,075,000 |
| May 10, 2024 | 4,094.00 | 4,127.00 | 4,051.00 | 4,074.00 | 4,052.18 | 948,400 |
| May 9, 2024 | 4,100.00 | 4,121.00 | 4,052.00 | 4,054.00 | 4,032.29 | 1,230,300 |
| May 8, 2024 | 4,112.00 | 4,153.00 | 4,075.00 | 4,075.00 | 4,053.18 | 1,276,900 |
| May 7, 2024 | 4,079.00 | 4,154.00 | 4,035.00 | 4,152.00 | 4,129.76 | 2,505,800 |
| May 2, 2024 | 3,913.00 | 3,983.00 | 3,890.00 | 3,958.00 | 3,936.80 | 1,858,000 |
| May 1, 2024 | 3,872.00 | 3,916.00 | 3,789.00 | 3,916.00 | 3,895.03 | 2,529,000 |
| Apr 30, 2024 | 3,959.00 | 3,970.00 | 3,816.00 | 3,835.00 | 3,814.46 | 2,679,000 |
| Apr 26, 2024 | 4,064.00 | 4,074.00 | 3,821.00 | 3,940.00 | 3,918.90 | 4,135,900 |
| Apr 25, 2024 | 3,955.00 | 4,008.00 | 3,929.00 | 3,955.00 | 3,933.82 | 1,620,400 |
| Apr 24, 2024 | 3,959.00 | 4,025.00 | 3,958.00 | 4,025.00 | 4,003.44 | 1,454,600 |
| Apr 23, 2024 | 4,000.00 | 4,000.00 | 3,923.00 | 3,938.00 | 3,916.91 | 1,151,700 |
| Apr 22, 2024 | 3,918.00 | 3,976.00 | 3,918.00 | 3,973.00 | 3,951.72 | 995,300 |
| Apr 19, 2024 | 3,897.00 | 3,911.00 | 3,821.00 | 3,884.00 | 3,863.20 | 1,430,100 |
| Apr 18, 2024 | 3,882.00 | 3,944.00 | 3,860.00 | 3,927.00 | 3,905.97 | 1,101,800 |
| Apr 17, 2024 | 3,931.00 | 3,945.00 | 3,847.00 | 3,893.00 | 3,872.15 | 1,497,500 |
| Apr 16, 2024 | 3,917.00 | 3,958.00 | 3,873.00 | 3,930.00 | 3,908.95 | 1,735,900 |
| Apr 15, 2024 | 4,024.00 | 4,045.00 | 3,931.00 | 3,981.00 | 3,959.68 | 1,913,700 |
| Apr 12, 2024 | 4,121.00 | 4,136.00 | 4,046.00 | 4,066.00 | 4,044.22 | 1,611,200 |
| Apr 11, 2024 | 4,086.00 | 4,102.00 | 4,053.00 | 4,099.00 | 4,077.05 | 1,227,300 |
| Apr 10, 2024 | 4,250.00 | 4,257.00 | 4,179.00 | 4,191.00 | 4,168.56 | 767,100 |
| Apr 9, 2024 | 4,170.00 | 4,247.00 | 4,165.00 | 4,231.00 | 4,208.34 | 985,100 |
| Apr 8, 2024 | 4,235.00 | 4,239.00 | 4,144.00 | 4,162.00 | 4,139.71 | 1,095,300 |
| Apr 5, 2024 | 4,146.00 | 4,242.00 | 4,100.00 | 4,222.00 | 4,199.39 | 1,280,900 |
| Apr 4, 2024 | 4,135.00 | 4,246.00 | 4,088.00 | 4,189.00 | 4,166.57 | 1,407,600 |
| Apr 3, 2024 | 4,110.00 | 4,123.00 | 4,041.00 | 4,096.00 | 4,074.06 | 1,377,900 |
| Apr 2, 2024 | 4,203.00 | 4,228.00 | 4,140.00 | 4,178.00 | 4,155.63 | 1,316,300 |
| Apr 1, 2024 | 4,288.00 | 4,290.00 | 4,177.00 | 4,206.00 | 4,183.48 | 954,600 |
| Mar 29, 2024 | 4,263.00 | 4,276.00 | 4,212.00 | 4,233.00 | 4,210.33 | 288,900 |
| Mar 28, 2024 | 29.00 Dividend | |||||
| Mar 28, 2024 | 4,375.00 | 4,377.00 | 4,237.00 | 4,257.00 | 4,234.20 | 1,095,600 |
| Mar 27, 2024 | 4,240.00 | 4,382.00 | 4,233.00 | 4,334.00 | 4,281.94 | 1,734,400 |
| Mar 26, 2024 | 4,180.00 | 4,210.00 | 4,144.00 | 4,200.00 | 4,149.55 | 995,000 |
| Mar 25, 2024 | 4,270.00 | 4,306.00 | 4,188.00 | 4,196.00 | 4,145.60 | 1,383,500 |
| Mar 22, 2024 | 4,252.00 | 4,274.00 | 4,152.00 | 4,205.00 | 4,154.49 | 1,910,200 |
| Mar 21, 2024 | 4,225.00 | 4,314.00 | 4,225.00 | 4,296.00 | 4,244.40 | 1,780,700 |
| Mar 19, 2024 | 4,145.00 | 4,203.00 | 4,092.00 | 4,193.00 | 4,142.64 | 1,595,000 |
| Mar 18, 2024 | 4,071.00 | 4,208.00 | 4,062.00 | 4,182.00 | 4,131.77 | 1,274,400 |
| Mar 15, 2024 | 4,156.00 | 4,169.00 | 4,086.00 | 4,096.00 | 4,046.80 | 2,013,200 |
| Mar 14, 2024 | 4,116.00 | 4,162.00 | 4,111.00 | 4,162.00 | 4,112.01 | 1,460,600 |
| Mar 13, 2024 | 4,258.00 | 4,271.00 | 4,162.00 | 4,186.00 | 4,135.72 | 1,333,100 |
| Mar 12, 2024 | 4,197.00 | 4,239.00 | 4,117.00 | 4,229.00 | 4,178.21 | 1,357,300 |
| Mar 11, 2024 | 4,263.00 | 4,295.00 | 4,201.00 | 4,267.00 | 4,215.75 | 1,066,300 |
| Mar 8, 2024 | 4,358.00 | 4,389.00 | 4,320.00 | 4,347.00 | 4,294.79 | 1,307,200 |
| Mar 7, 2024 | 4,364.00 | 4,449.00 | 4,360.00 | 4,401.00 | 4,348.14 | 1,138,700 |
| Mar 6, 2024 | 4,399.00 | 4,439.00 | 4,355.00 | 4,394.00 | 4,341.22 | 1,707,800 |
| Mar 5, 2024 | 4,213.00 | 4,471.00 | 4,201.00 | 4,431.00 | 4,377.78 | 2,358,300 |
| Mar 4, 2024 | 4,215.00 | 4,313.00 | 4,202.00 | 4,239.00 | 4,188.09 | 1,297,900 |
| Mar 1, 2024 | 4,213.00 | 4,221.00 | 4,163.00 | 4,220.00 | 4,169.31 | 1,111,200 |
| Feb 29, 2024 | 4,077.00 | 4,217.00 | 4,071.00 | 4,204.00 | 4,153.51 | 2,787,400 |
| Feb 28, 2024 | 4,120.00 | 4,150.00 | 4,064.00 | 4,138.00 | 4,088.30 | 1,274,600 |
| Feb 27, 2024 | 4,161.00 | 4,205.00 | 4,141.00 | 4,158.00 | 4,108.06 | 1,045,400 |
| Feb 26, 2024 | 4,163.00 | 4,224.00 | 4,139.00 | 4,179.00 | 4,128.81 | 1,180,600 |
| Feb 22, 2024 | 4,050.00 | 4,186.00 | 4,049.00 | 4,180.00 | 4,129.79 | 1,524,100 |
| Feb 21, 2024 | 4,044.00 | 4,118.00 | 3,995.00 | 4,071.00 | 4,022.10 | 1,376,500 |
| Feb 20, 2024 | 4,109.00 | 4,122.00 | 4,035.00 | 4,082.00 | 4,032.97 | 1,192,700 |
| Feb 19, 2024 | 4,120.00 | 4,140.00 | 4,035.00 | 4,088.00 | 4,038.90 | 1,261,000 |
| Feb 16, 2024 | 4,168.00 | 4,175.00 | 4,110.00 | 4,135.00 | 4,085.33 | 1,227,100 |
| Feb 15, 2024 | 4,194.00 | 4,198.00 | 4,102.00 | 4,128.00 | 4,078.42 | 1,368,800 |
| Feb 14, 2024 | 4,159.00 | 4,184.00 | 4,129.00 | 4,177.00 | 4,126.83 | 1,833,200 |
| Feb 13, 2024 | 4,182.00 | 4,356.00 | 4,182.00 | 4,266.00 | 4,214.76 | 2,555,100 |
| Feb 9, 2024 | 4,165.00 | 4,181.00 | 4,086.00 | 4,121.00 | 4,071.50 | 1,632,500 |
| Feb 8, 2024 | 4,281.00 | 4,281.00 | 4,164.00 | 4,176.00 | 4,125.84 | 1,392,700 |
| Feb 7, 2024 | 4,110.00 | 4,258.00 | 4,105.00 | 4,230.00 | 4,179.19 | 1,977,200 |
| Feb 6, 2024 | 4,126.00 | 4,186.00 | 4,115.00 | 4,115.00 | 4,065.57 | 1,395,200 |
| Feb 5, 2024 | 4,211.00 | 4,214.00 | 4,112.00 | 4,143.00 | 4,093.24 | 1,606,100 |
| Feb 2, 2024 | 4,182.00 | 4,227.00 | 4,154.00 | 4,189.00 | 4,138.69 | 1,913,800 |
| Feb 1, 2024 | 4,253.00 | 4,325.00 | 4,196.00 | 4,225.00 | 4,174.25 | 3,344,000 |
| Jan 31, 2024 | 4,388.00 | 4,543.00 | 4,384.00 | 4,533.00 | 4,478.55 | 1,856,100 |
| Jan 30, 2024 | 4,324.00 | 4,400.00 | 4,307.00 | 4,377.00 | 4,324.43 | 1,370,400 |
| Jan 29, 2024 | 4,360.00 | 4,365.00 | 4,312.00 | 4,334.00 | 4,281.94 | 733,200 |
| Jan 26, 2024 | 4,387.00 | 4,393.00 | 4,311.00 | 4,337.00 | 4,284.91 | 1,028,700 |
| Jan 25, 2024 | 4,354.00 | 4,398.00 | 4,328.00 | 4,359.00 | 4,306.64 | 1,115,600 |
| Jan 24, 2024 | 4,400.00 | 4,414.00 | 4,320.00 | 4,351.00 | 4,298.74 | 1,144,800 |
| Jan 23, 2024 | 4,434.00 | 4,472.00 | 4,418.00 | 4,450.00 | 4,396.55 | 1,044,100 |
| Jan 22, 2024 | 4,375.00 | 4,428.00 | 4,375.00 | 4,417.00 | 4,363.95 | 1,096,300 |
| Jan 19, 2024 | 4,412.00 | 4,423.00 | 4,362.00 | 4,374.00 | 4,321.46 | 816,200 |
| Jan 18, 2024 | 4,435.00 | 4,436.00 | 4,362.00 | 4,396.00 | 4,343.20 | 1,347,400 |
| Jan 17, 2024 | 4,530.00 | 4,556.00 | 4,466.00 | 4,478.00 | 4,424.21 | 1,245,200 |
| Jan 16, 2024 | 4,474.00 | 4,586.00 | 4,432.00 | 4,538.00 | 4,483.49 | 849,800 |
| Jan 15, 2024 | 4,474.00 | 4,480.00 | 4,432.00 | 4,463.00 | 4,409.40 | 156,000 |
| Jan 12, 2024 | 4,425.00 | 4,425.00 | 4,367.00 | 4,413.00 | 4,360.00 | 1,293,700 |
| Jan 11, 2024 | 4,388.00 | 4,425.00 | 4,370.00 | 4,408.00 | 4,355.06 | 948,900 |
| Jan 10, 2024 | 4,290.00 | 4,408.00 | 4,279.00 | 4,368.00 | 4,315.54 | 1,495,800 |
| Jan 9, 2024 | 4,210.00 | 4,311.00 | 4,201.00 | 4,308.00 | 4,256.26 | 1,360,600 |
| Jan 5, 2024 | 4,200.00 | 4,225.00 | 4,172.00 | 4,172.00 | 4,121.89 | 1,187,100 |
| Jan 4, 2024 | 4,183.00 | 4,199.00 | 4,090.00 | 4,197.00 | 4,146.59 | 1,107,300 |
| Dec 29, 2023 | 4,102.00 | 4,118.00 | 4,067.00 | 4,101.00 | 4,051.74 | 780,400 |
| Dec 28, 2023 | 4,090.00 | 4,107.00 | 4,058.00 | 4,106.00 | 4,056.68 | 485,000 |
| Dec 27, 2023 | 4,119.00 | 4,152.00 | 4,091.00 | 4,125.00 | 4,075.46 | 642,600 |
| Dec 26, 2023 | 4,107.00 | 4,118.00 | 4,059.00 | 4,088.00 | 4,038.90 | 649,800 |
| Dec 25, 2023 | 4,103.00 | 4,124.00 | 4,079.00 | 4,097.00 | 4,047.79 | 404,400 |
| Dec 22, 2023 | 4,011.00 | 4,074.00 | 4,011.00 | 4,058.00 | 4,009.26 | 667,600 |
| Dec 21, 2023 | 4,027.00 | 4,043.00 | 3,994.00 | 4,019.00 | 3,970.73 | 1,051,400 |
| Dec 20, 2023 | 4,040.00 | 4,119.00 | 4,040.00 | 4,068.00 | 4,019.14 | 1,152,200 |
| Dec 19, 2023 | 4,080.00 | 4,110.00 | 4,017.00 | 4,110.00 | 4,060.64 | 851,000 |
| Dec 18, 2023 | 4,052.00 | 4,108.00 | 3,991.00 | 4,055.00 | 4,006.30 | 889,000 |
| Dec 15, 2023 | 4,005.00 | 4,102.00 | 4,003.00 | 4,083.00 | 4,033.96 | 2,092,700 |
| Dec 14, 2023 | 4,022.00 | 4,091.00 | 4,005.00 | 4,039.00 | 3,990.49 | 1,394,200 |
| Dec 13, 2023 | 4,000.00 | 4,026.00 | 3,979.00 | 4,008.00 | 3,959.86 | 924,600 |
| Dec 12, 2023 | 4,005.00 | 4,031.00 | 3,975.00 | 3,987.00 | 3,939.11 | 937,800 |
| Dec 11, 2023 | 4,018.00 | 4,035.00 | 3,971.00 | 3,986.00 | 3,938.12 | 982,100 |
| Dec 8, 2023 | 4,078.00 | 4,093.00 | 4,000.00 | 4,023.00 | 3,974.68 | 1,501,900 |
| Dec 7, 2023 | 4,141.00 | 4,177.00 | 4,129.00 | 4,148.00 | 4,098.18 | 1,067,900 |
| Dec 6, 2023 | 4,110.00 | 4,177.00 | 4,104.00 | 4,172.00 | 4,121.89 | 1,023,900 |
| Dec 5, 2023 | 4,150.00 | 4,182.00 | 4,097.00 | 4,105.00 | 4,055.70 | 998,900 |
| Dec 4, 2023 | 4,170.00 | 4,187.00 | 4,093.00 | 4,180.00 | 4,129.79 | 743,900 |
| Dec 1, 2023 | 4,152.00 | 4,179.00 | 4,128.00 | 4,145.00 | 4,095.21 | 920,200 |
| Nov 30, 2023 | 4,165.00 | 4,168.00 | 4,096.00 | 4,152.00 | 4,102.13 | 1,642,800 |
| Nov 29, 2023 | 4,074.00 | 4,155.00 | 4,072.00 | 4,129.00 | 4,079.41 | 991,500 |
| Nov 28, 2023 | 4,107.00 | 4,124.00 | 4,071.00 | 4,107.00 | 4,057.67 | 819,200 |
| Nov 27, 2023 | 4,135.00 | 4,170.00 | 4,118.00 | 4,145.00 | 4,095.21 | 672,400 |
| Nov 24, 2023 | 4,209.00 | 4,216.00 | 4,159.00 | 4,165.00 | 4,114.97 | 762,200 |
| Nov 22, 2023 | 4,195.00 | 4,228.00 | 4,188.00 | 4,217.00 | 4,166.35 | 833,000 |
| Nov 21, 2023 | 4,207.00 | 4,257.00 | 4,188.00 | 4,238.00 | 4,187.10 | 1,587,800 |
| Nov 20, 2023 | 4,225.00 | 4,242.00 | 4,129.00 | 4,157.00 | 4,107.07 | 1,052,300 |
| Nov 17, 2023 | 4,196.00 | 4,222.00 | 4,148.00 | 4,218.00 | 4,167.34 | 1,453,800 |
| Nov 16, 2023 | 4,063.00 | 4,151.00 | 4,056.00 | 4,126.00 | 4,076.44 | 976,700 |
| Nov 15, 2023 | 4,090.00 | 4,135.00 | 4,073.00 | 4,098.00 | 4,048.78 | 911,100 |
| Nov 14, 2023 | 4,051.00 | 4,071.00 | 4,022.00 | 4,043.00 | 3,994.44 | 738,600 |
| Nov 13, 2023 | 4,093.00 | 4,101.00 | 4,027.00 | 4,043.00 | 3,994.44 | 1,022,400 |
| Nov 10, 2023 | 4,015.00 | 4,102.00 | 4,005.00 | 4,073.00 | 4,024.08 | 827,800 |
| Nov 9, 2023 | 4,114.00 | 4,133.00 | 4,076.00 | 4,110.00 | 4,060.64 | 941,400 |
| Nov 8, 2023 | 4,091.00 | 4,091.00 | 4,038.00 | 4,060.00 | 4,011.24 | 1,309,000 |
| Nov 7, 2023 | 4,154.00 | 4,167.00 | 4,074.00 | 4,092.00 | 4,042.85 | 1,451,600 |
| Nov 6, 2023 | 4,260.00 | 4,260.00 | 4,171.00 | 4,204.00 | 4,153.51 | 1,919,200 |
| Nov 2, 2023 | 4,146.00 | 4,164.00 | 4,121.00 | 4,162.00 | 4,112.01 | 1,885,100 |
| Nov 1, 2023 | 4,058.00 | 4,112.00 | 3,959.00 | 4,090.00 | 4,040.88 | 2,817,400 |
| Oct 31, 2023 | 3,827.00 | 3,964.00 | 3,786.00 | 3,944.00 | 3,896.63 | 2,213,200 |
| Oct 30, 2023 | 3,821.00 | 3,833.00 | 3,742.00 | 3,762.00 | 3,716.81 | 6,822,000 |
Related Tickers
2327.T NS Solutions Corporation
3,775.00
+6.64%
TLX.WA Talex S.A.
19.40
0.00%
BCM.WA Betacom S.A.
4.1400
-4.61%
3997.T TRADE WORKS Co., Ltd
1,258.00
+0.72%
3988.T SYS Holdings Co., Ltd.
487.00
+0.83%
9613.T NTT DATA Group Corporation
2,443.50
+0.08%
6701.T NEC Corporation
13,215.00
-2.51%
6702.T Fujitsu Limited
2,980.00
+0.18%
FPT.VN FPT Corporation
135,900.00
+0.37%
ECONB.BR Econocom Group SE
1.9820
-0.90%