Tokyo - Delayed Quote JPY
Rohto Pharmaceutical Co.,Ltd. (4527.T)
At close: November 15 at 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 15, 2024 | 2,836.00 | 2,850.00 | 2,740.00 | 2,744.50 | 2,744.50 | 2,903,600 |
| Nov 14, 2024 | 2,700.00 | 2,850.00 | 2,651.50 | 2,736.00 | 2,736.00 | 4,645,300 |
| Nov 13, 2024 | 3,376.00 | 3,391.00 | 3,323.00 | 3,343.00 | 3,343.00 | 679,000 |
| Nov 12, 2024 | 3,436.00 | 3,440.00 | 3,366.00 | 3,397.00 | 3,397.00 | 541,700 |
| Nov 11, 2024 | 3,370.00 | 3,411.00 | 3,352.00 | 3,411.00 | 3,411.00 | 370,800 |
| Nov 8, 2024 | 3,391.00 | 3,428.00 | 3,376.00 | 3,383.00 | 3,383.00 | 318,600 |
| Nov 7, 2024 | 3,400.00 | 3,433.00 | 3,362.00 | 3,390.00 | 3,390.00 | 410,600 |
| Nov 6, 2024 | 3,377.00 | 3,449.00 | 3,359.00 | 3,401.00 | 3,401.00 | 376,300 |
| Nov 5, 2024 | 3,359.00 | 3,380.00 | 3,306.00 | 3,375.00 | 3,375.00 | 285,600 |
| Nov 1, 2024 | 3,391.00 | 3,411.00 | 3,315.00 | 3,329.00 | 3,329.00 | 443,000 |
| Oct 31, 2024 | 3,407.00 | 3,453.00 | 3,384.00 | 3,443.00 | 3,443.00 | 517,100 |
| Oct 30, 2024 | 3,438.00 | 3,467.00 | 3,406.00 | 3,411.00 | 3,411.00 | 2,120,200 |
| Oct 29, 2024 | 3,360.00 | 3,411.00 | 3,335.00 | 3,405.00 | 3,405.00 | 407,400 |
| Oct 28, 2024 | 3,312.00 | 3,349.00 | 3,306.00 | 3,337.00 | 3,337.00 | 249,400 |
| Oct 25, 2024 | 3,326.00 | 3,326.00 | 3,263.00 | 3,305.00 | 3,305.00 | 489,600 |
| Oct 24, 2024 | 3,300.00 | 3,345.00 | 3,287.00 | 3,327.00 | 3,327.00 | 510,500 |
| Oct 23, 2024 | 3,380.00 | 3,392.00 | 3,325.00 | 3,342.00 | 3,342.00 | 283,700 |
| Oct 22, 2024 | 3,434.00 | 3,441.00 | 3,375.00 | 3,380.00 | 3,380.00 | 463,100 |
| Oct 21, 2024 | 3,490.00 | 3,490.00 | 3,449.00 | 3,472.00 | 3,472.00 | 347,200 |
| Oct 18, 2024 | 3,511.00 | 3,521.00 | 3,476.00 | 3,490.00 | 3,490.00 | 368,700 |
| Oct 17, 2024 | 3,538.00 | 3,538.00 | 3,477.00 | 3,490.00 | 3,490.00 | 363,100 |
| Oct 16, 2024 | 3,563.00 | 3,595.00 | 3,503.00 | 3,525.00 | 3,525.00 | 443,800 |
| Oct 15, 2024 | 3,593.00 | 3,593.00 | 3,549.00 | 3,575.00 | 3,575.00 | 448,100 |
| Oct 11, 2024 | 3,540.00 | 3,565.00 | 3,515.00 | 3,564.00 | 3,564.00 | 305,200 |
| Oct 10, 2024 | 3,562.00 | 3,593.00 | 3,544.00 | 3,552.00 | 3,552.00 | 304,500 |
| Oct 9, 2024 | 3,570.00 | 3,599.00 | 3,557.00 | 3,587.00 | 3,587.00 | 385,400 |
| Oct 8, 2024 | 3,540.00 | 3,555.00 | 3,503.00 | 3,531.00 | 3,531.00 | 519,600 |
| Oct 7, 2024 | 3,531.00 | 3,615.00 | 3,469.00 | 3,592.00 | 3,592.00 | 720,300 |
| Oct 4, 2024 | 3,554.00 | 3,598.00 | 3,522.00 | 3,524.00 | 3,524.00 | 571,800 |
| Oct 3, 2024 | 3,545.00 | 3,595.00 | 3,531.00 | 3,589.00 | 3,589.00 | 493,200 |
| Oct 2, 2024 | 3,539.00 | 3,544.00 | 3,486.00 | 3,508.00 | 3,508.00 | 497,600 |
| Oct 1, 2024 | 3,540.00 | 3,557.00 | 3,510.00 | 3,541.00 | 3,541.00 | 451,200 |
| Sep 30, 2024 | 3,529.00 | 3,604.00 | 3,514.00 | 3,572.00 | 3,572.00 | 559,400 |
| Sep 27, 2024 | 16.00 Dividend | |||||
| Sep 27, 2024 | 3,588.00 | 3,688.00 | 3,577.00 | 3,669.00 | 3,669.00 | 653,600 |
| Sep 26, 2024 | 3,510.00 | 3,612.00 | 3,495.00 | 3,612.00 | 3,596.00 | 836,900 |
| Sep 25, 2024 | 3,550.00 | 3,550.00 | 3,494.00 | 3,508.00 | 3,492.46 | 468,900 |
| Sep 24, 2024 | 3,503.00 | 3,587.00 | 3,503.00 | 3,569.00 | 3,553.19 | 605,000 |
| Sep 20, 2024 | 3,524.00 | 3,545.00 | 3,495.00 | 3,503.00 | 3,487.48 | 855,900 |
| Sep 19, 2024 | 3,517.00 | 3,531.00 | 3,472.00 | 3,513.00 | 3,497.44 | 515,500 |
| Sep 18, 2024 | 3,567.00 | 3,606.00 | 3,443.00 | 3,482.00 | 3,466.58 | 549,400 |
| Sep 17, 2024 | 3,593.00 | 3,593.00 | 3,484.00 | 3,559.00 | 3,543.23 | 815,000 |
| Sep 13, 2024 | 3,593.00 | 3,624.00 | 3,520.00 | 3,552.00 | 3,536.27 | 659,800 |
| Sep 12, 2024 | 3,566.00 | 3,633.00 | 3,555.00 | 3,618.00 | 3,601.97 | 537,800 |
| Sep 11, 2024 | 3,664.00 | 3,678.00 | 3,554.00 | 3,565.00 | 3,549.21 | 701,100 |
| Sep 10, 2024 | 3,587.00 | 3,681.00 | 3,564.00 | 3,648.00 | 3,631.84 | 558,300 |
| Sep 9, 2024 | 3,560.00 | 3,631.00 | 3,550.00 | 3,587.00 | 3,571.11 | 606,200 |
| Sep 6, 2024 | 3,556.00 | 3,631.00 | 3,556.00 | 3,630.00 | 3,613.92 | 614,300 |
| Sep 5, 2024 | 3,600.00 | 3,621.00 | 3,527.00 | 3,550.00 | 3,534.27 | 546,900 |
| Sep 4, 2024 | 3,586.00 | 3,630.00 | 3,533.00 | 3,570.00 | 3,554.19 | 829,500 |
| Sep 3, 2024 | 3,476.00 | 3,641.00 | 3,461.00 | 3,641.00 | 3,624.87 | 1,084,700 |
| Sep 2, 2024 | 3,452.00 | 3,476.00 | 3,408.00 | 3,445.00 | 3,429.74 | 437,900 |
| Aug 30, 2024 | 3,452.00 | 3,477.00 | 3,443.00 | 3,476.00 | 3,460.60 | 600,200 |
| Aug 29, 2024 | 3,439.00 | 3,478.00 | 3,432.00 | 3,451.00 | 3,435.71 | 428,200 |
| Aug 28, 2024 | 3,500.00 | 3,521.00 | 3,412.00 | 3,471.00 | 3,455.62 | 981,700 |
| Aug 27, 2024 | 3,356.00 | 3,474.00 | 3,322.00 | 3,467.00 | 3,451.64 | 633,100 |
| Aug 26, 2024 | 3,300.00 | 3,330.00 | 3,293.00 | 3,322.00 | 3,307.28 | 360,300 |
| Aug 23, 2024 | 3,330.00 | 3,342.00 | 3,305.00 | 3,314.00 | 3,299.32 | 417,800 |
| Aug 22, 2024 | 3,216.00 | 3,329.00 | 3,215.00 | 3,325.00 | 3,310.27 | 849,700 |
| Aug 21, 2024 | 3,180.00 | 3,208.00 | 3,170.00 | 3,185.00 | 3,170.89 | 516,300 |
| Aug 20, 2024 | 3,199.00 | 3,277.00 | 3,183.00 | 3,191.00 | 3,176.86 | 570,000 |
| Aug 19, 2024 | 3,251.00 | 3,252.00 | 3,159.00 | 3,179.00 | 3,164.92 | 511,500 |
| Aug 16, 2024 | 3,248.00 | 3,260.00 | 3,185.00 | 3,240.00 | 3,225.65 | 578,700 |
| Aug 15, 2024 | 3,233.00 | 3,243.00 | 3,172.00 | 3,226.00 | 3,211.71 | 789,300 |
| Aug 14, 2024 | 3,277.00 | 3,280.00 | 3,177.00 | 3,222.00 | 3,207.73 | 476,000 |
| Aug 13, 2024 | 3,275.00 | 3,290.00 | 3,199.00 | 3,246.00 | 3,231.62 | 588,100 |
| Aug 9, 2024 | 3,423.00 | 3,437.00 | 3,131.00 | 3,188.00 | 3,173.88 | 1,447,200 |
| Aug 8, 2024 | 3,254.00 | 3,395.00 | 3,161.00 | 3,378.00 | 3,363.04 | 1,735,500 |
| Aug 7, 2024 | 3,233.00 | 3,380.00 | 3,225.00 | 3,317.00 | 3,302.31 | 784,800 |
| Aug 6, 2024 | 3,164.00 | 3,255.00 | 3,119.00 | 3,233.00 | 3,218.68 | 957,900 |
| Aug 5, 2024 | 3,096.00 | 3,184.00 | 2,935.00 | 2,987.00 | 2,973.77 | 872,500 |
| Aug 2, 2024 | 3,338.00 | 3,359.00 | 3,243.00 | 3,248.00 | 3,233.61 | 741,900 |
| Aug 1, 2024 | 3,487.00 | 3,487.00 | 3,360.00 | 3,396.00 | 3,380.96 | 805,900 |
| Jul 31, 2024 | 3,450.00 | 3,541.00 | 3,448.00 | 3,535.00 | 3,519.34 | 568,900 |
| Jul 30, 2024 | 3,517.00 | 3,517.00 | 3,476.00 | 3,499.00 | 3,483.50 | 463,100 |
| Jul 29, 2024 | 3,445.00 | 3,540.00 | 3,445.00 | 3,535.00 | 3,519.34 | 394,600 |
| Jul 26, 2024 | 3,459.00 | 3,497.00 | 3,444.00 | 3,451.00 | 3,435.71 | 485,300 |
| Jul 25, 2024 | 3,461.00 | 3,513.00 | 3,433.00 | 3,472.00 | 3,456.62 | 581,300 |
| Jul 24, 2024 | 3,480.00 | 3,512.00 | 3,459.00 | 3,490.00 | 3,474.54 | 462,200 |
| Jul 23, 2024 | 3,464.00 | 3,543.00 | 3,448.00 | 3,495.00 | 3,479.52 | 574,500 |
| Jul 22, 2024 | 3,500.00 | 3,528.00 | 3,472.00 | 3,504.00 | 3,488.48 | 686,600 |
| Jul 19, 2024 | 3,465.00 | 3,488.00 | 3,451.00 | 3,471.00 | 3,455.62 | 511,300 |
| Jul 18, 2024 | 3,454.00 | 3,547.00 | 3,454.00 | 3,507.00 | 3,491.47 | 949,800 |
| Jul 17, 2024 | 3,404.00 | 3,474.00 | 3,391.00 | 3,460.00 | 3,444.67 | 722,900 |
| Jul 16, 2024 | 3,480.00 | 3,500.00 | 3,382.00 | 3,382.00 | 3,367.02 | 871,200 |
| Jul 12, 2024 | 3,411.00 | 3,477.00 | 3,391.00 | 3,458.00 | 3,442.68 | 789,200 |
| Jul 11, 2024 | 3,400.00 | 3,433.00 | 3,384.00 | 3,415.00 | 3,399.87 | 763,800 |
| Jul 10, 2024 | 3,357.00 | 3,395.00 | 3,355.00 | 3,369.00 | 3,354.08 | 657,800 |
| Jul 9, 2024 | 3,327.00 | 3,353.00 | 3,301.00 | 3,334.00 | 3,319.23 | 551,300 |
| Jul 8, 2024 | 3,251.00 | 3,316.00 | 3,251.00 | 3,316.00 | 3,301.31 | 886,600 |
| Jul 5, 2024 | 3,245.00 | 3,289.00 | 3,241.00 | 3,264.00 | 3,249.54 | 733,200 |
| Jul 4, 2024 | 3,234.00 | 3,269.00 | 3,221.00 | 3,245.00 | 3,230.63 | 854,800 |
| Jul 3, 2024 | 3,253.00 | 3,292.00 | 3,232.00 | 3,280.00 | 3,265.47 | 1,113,000 |
| Jul 2, 2024 | 3,321.00 | 3,340.00 | 3,287.00 | 3,288.00 | 3,273.44 | 933,100 |
| Jul 1, 2024 | 3,375.00 | 3,386.00 | 3,325.00 | 3,348.00 | 3,333.17 | 786,100 |
| Jun 28, 2024 | 3,346.00 | 3,385.00 | 3,335.00 | 3,371.00 | 3,356.07 | 850,900 |
| Jun 27, 2024 | 3,330.00 | 3,357.00 | 3,303.00 | 3,324.00 | 3,309.28 | 523,100 |
| Jun 26, 2024 | 3,337.00 | 3,342.00 | 3,298.00 | 3,334.00 | 3,319.23 | 749,200 |
| Jun 25, 2024 | 3,385.00 | 3,423.00 | 3,310.00 | 3,336.00 | 3,321.22 | 1,306,600 |
| Jun 24, 2024 | 3,250.00 | 3,349.00 | 3,240.00 | 3,324.00 | 3,309.28 | 1,366,100 |
| Jun 21, 2024 | 3,198.00 | 3,244.00 | 3,175.00 | 3,208.00 | 3,193.79 | 1,396,000 |
| Jun 20, 2024 | 3,150.00 | 3,217.00 | 3,140.00 | 3,188.00 | 3,173.88 | 1,078,500 |
| Jun 19, 2024 | 3,100.00 | 3,150.00 | 3,089.00 | 3,127.00 | 3,113.15 | 582,800 |
| Jun 18, 2024 | 3,151.00 | 3,178.00 | 3,105.00 | 3,112.00 | 3,098.21 | 784,000 |
| Jun 17, 2024 | 3,110.00 | 3,160.00 | 3,102.00 | 3,132.00 | 3,118.13 | 1,167,600 |
| Jun 14, 2024 | 2,961.00 | 3,069.00 | 2,933.00 | 3,060.00 | 3,046.45 | 1,831,900 |
| Jun 13, 2024 | 2,903.00 | 2,945.50 | 2,900.50 | 2,926.00 | 2,913.04 | 685,700 |
| Jun 12, 2024 | 2,911.00 | 2,911.00 | 2,879.00 | 2,890.50 | 2,877.70 | 536,300 |
| Jun 11, 2024 | 2,960.00 | 2,960.00 | 2,909.00 | 2,919.50 | 2,906.57 | 723,200 |
| Jun 10, 2024 | 2,975.00 | 2,993.00 | 2,960.00 | 2,966.50 | 2,953.36 | 601,700 |
| Jun 7, 2024 | 3,038.00 | 3,056.00 | 2,977.00 | 2,999.00 | 2,985.72 | 787,500 |
| Jun 6, 2024 | 3,050.00 | 3,053.00 | 2,982.50 | 3,002.00 | 2,988.70 | 1,314,500 |
| Jun 5, 2024 | 2,914.50 | 2,992.00 | 2,869.50 | 2,980.50 | 2,967.30 | 2,242,000 |
| Jun 4, 2024 | 2,810.00 | 2,827.00 | 2,781.00 | 2,814.50 | 2,802.03 | 581,200 |
| Jun 3, 2024 | 2,799.00 | 2,808.00 | 2,737.00 | 2,778.00 | 2,765.69 | 650,600 |
| May 31, 2024 | 2,724.00 | 2,765.00 | 2,724.00 | 2,761.00 | 2,748.77 | 789,400 |
| May 30, 2024 | 2,644.00 | 2,733.00 | 2,640.50 | 2,721.50 | 2,709.44 | 858,000 |
| May 29, 2024 | 2,715.00 | 2,715.00 | 2,676.50 | 2,676.50 | 2,664.64 | 1,014,800 |
| May 28, 2024 | 2,734.50 | 2,734.50 | 2,702.00 | 2,720.50 | 2,708.45 | 630,000 |
| May 27, 2024 | 2,739.00 | 2,739.00 | 2,705.00 | 2,723.00 | 2,710.94 | 812,700 |
| May 24, 2024 | 2,777.00 | 2,783.00 | 2,739.00 | 2,753.00 | 2,740.80 | 880,000 |
| May 23, 2024 | 2,767.00 | 2,821.00 | 2,738.50 | 2,807.00 | 2,794.57 | 1,064,600 |
| May 22, 2024 | 2,804.50 | 2,805.50 | 2,730.00 | 2,733.00 | 2,720.89 | 1,363,200 |
| May 21, 2024 | 2,860.50 | 2,875.00 | 2,797.00 | 2,805.00 | 2,792.57 | 1,107,500 |
| May 20, 2024 | 2,877.00 | 2,890.50 | 2,857.50 | 2,881.50 | 2,868.74 | 651,800 |
| May 17, 2024 | 2,885.00 | 2,892.50 | 2,845.00 | 2,874.00 | 2,861.27 | 901,700 |
| May 16, 2024 | 2,892.00 | 2,900.50 | 2,833.00 | 2,890.00 | 2,877.20 | 921,900 |
| May 15, 2024 | 2,990.00 | 3,006.00 | 2,878.00 | 2,888.00 | 2,875.21 | 1,511,100 |
| May 14, 2024 | 2,989.50 | 3,087.00 | 2,986.00 | 2,995.00 | 2,981.73 | 1,411,700 |
| May 13, 2024 | 3,183.00 | 3,184.00 | 3,125.00 | 3,178.00 | 3,163.92 | 495,300 |
| May 10, 2024 | 3,140.00 | 3,230.00 | 3,134.00 | 3,210.00 | 3,195.78 | 1,083,400 |
| May 9, 2024 | 3,071.00 | 3,147.00 | 3,065.00 | 3,146.00 | 3,132.06 | 720,700 |
| May 8, 2024 | 3,041.00 | 3,120.00 | 3,037.00 | 3,078.00 | 3,064.37 | 728,100 |
| May 7, 2024 | 3,064.00 | 3,080.00 | 3,019.00 | 3,045.00 | 3,031.51 | 544,900 |
| May 2, 2024 | 3,088.00 | 3,098.00 | 3,052.00 | 3,064.00 | 3,050.43 | 492,500 |
| May 1, 2024 | 3,060.00 | 3,092.00 | 3,051.00 | 3,079.00 | 3,065.36 | 504,900 |
| Apr 30, 2024 | 3,077.00 | 3,095.00 | 3,040.00 | 3,083.00 | 3,069.34 | 691,500 |
| Apr 26, 2024 | 2,967.00 | 3,070.00 | 2,942.00 | 3,036.00 | 3,022.55 | 1,219,100 |
| Apr 25, 2024 | 2,952.50 | 3,019.00 | 2,951.50 | 2,962.00 | 2,948.88 | 1,467,000 |
| Apr 24, 2024 | 2,944.50 | 2,946.00 | 2,886.00 | 2,922.00 | 2,909.06 | 927,100 |
| Apr 23, 2024 | 2,973.50 | 3,024.00 | 2,973.00 | 2,983.00 | 2,969.79 | 656,600 |
| Apr 22, 2024 | 2,962.00 | 3,007.00 | 2,958.00 | 2,975.00 | 2,961.82 | 919,200 |
| Apr 19, 2024 | 2,911.50 | 2,953.50 | 2,870.50 | 2,918.50 | 2,905.57 | 1,094,100 |
| Apr 18, 2024 | 2,856.00 | 2,903.00 | 2,848.50 | 2,886.00 | 2,873.22 | 630,100 |
| Apr 17, 2024 | 2,864.00 | 2,874.00 | 2,831.50 | 2,848.50 | 2,835.88 | 722,500 |
| Apr 16, 2024 | 2,895.00 | 2,896.50 | 2,836.00 | 2,862.50 | 2,849.82 | 1,200,200 |
| Apr 15, 2024 | 2,930.00 | 2,972.50 | 2,906.50 | 2,970.50 | 2,957.34 | 628,100 |
| Apr 12, 2024 | 2,950.00 | 2,975.00 | 2,933.50 | 2,957.00 | 2,943.90 | 764,800 |
| Apr 11, 2024 | 2,895.00 | 2,933.50 | 2,865.50 | 2,933.00 | 2,920.01 | 515,000 |
| Apr 10, 2024 | 2,989.00 | 2,994.00 | 2,920.00 | 2,920.00 | 2,907.07 | 905,400 |
| Apr 9, 2024 | 2,930.00 | 2,934.50 | 2,898.00 | 2,911.50 | 2,898.60 | 629,600 |
| Apr 8, 2024 | 2,905.00 | 2,943.50 | 2,884.50 | 2,938.50 | 2,925.48 | 779,700 |
| Apr 5, 2024 | 3,000.00 | 3,004.00 | 2,827.00 | 2,885.00 | 2,872.22 | 2,830,400 |
| Apr 4, 2024 | 3,050.00 | 3,052.00 | 2,989.00 | 3,011.00 | 2,997.66 | 785,500 |
| Apr 3, 2024 | 2,970.00 | 3,032.00 | 2,962.00 | 3,024.00 | 3,010.60 | 832,300 |
| Apr 2, 2024 | 3,000.00 | 3,015.00 | 2,943.00 | 2,972.00 | 2,958.83 | 733,400 |
| Apr 1, 2024 | 2,985.00 | 3,027.00 | 2,961.00 | 3,004.00 | 2,990.69 | 692,400 |
| Mar 29, 2024 | 2,950.00 | 2,982.00 | 2,942.00 | 2,964.00 | 2,950.87 | 620,700 |
| Mar 28, 2024 | 15.00 Dividend | |||||
| Mar 28, 2024 | 3,069.00 | 3,070.00 | 2,931.50 | 2,931.50 | 2,918.51 | 1,221,400 |
| Mar 27, 2024 | 3,121.00 | 3,159.00 | 3,068.00 | 3,090.00 | 3,061.38 | 1,043,700 |
| Mar 26, 2024 | 3,124.00 | 3,142.00 | 3,034.00 | 3,116.00 | 3,087.14 | 879,400 |
| Mar 25, 2024 | 3,170.00 | 3,179.00 | 3,123.00 | 3,159.00 | 3,129.74 | 596,500 |
| Mar 22, 2024 | 3,170.00 | 3,174.00 | 3,123.00 | 3,150.00 | 3,120.82 | 564,900 |
| Mar 21, 2024 | 3,150.00 | 3,184.00 | 3,136.00 | 3,170.00 | 3,140.64 | 750,200 |
| Mar 19, 2024 | 3,122.00 | 3,148.00 | 3,078.00 | 3,148.00 | 3,118.84 | 671,000 |
| Mar 18, 2024 | 3,054.00 | 3,128.00 | 3,052.00 | 3,116.00 | 3,087.14 | 859,800 |
| Mar 15, 2024 | 3,080.00 | 3,099.00 | 3,017.00 | 3,050.00 | 3,021.75 | 1,162,400 |
| Mar 14, 2024 | 2,961.00 | 3,066.00 | 2,925.50 | 3,054.00 | 3,025.71 | 1,198,100 |
| Mar 13, 2024 | 2,934.00 | 2,945.50 | 2,840.00 | 2,861.00 | 2,834.50 | 712,200 |
| Mar 12, 2024 | 2,898.00 | 2,933.00 | 2,866.50 | 2,933.00 | 2,905.83 | 556,100 |
| Mar 11, 2024 | 2,929.00 | 2,952.50 | 2,860.00 | 2,898.00 | 2,871.16 | 754,500 |
| Mar 8, 2024 | 2,951.00 | 2,958.00 | 2,916.00 | 2,939.50 | 2,912.27 | 828,600 |
| Mar 7, 2024 | 2,982.50 | 2,995.00 | 2,964.00 | 2,982.50 | 2,954.87 | 551,900 |
| Mar 6, 2024 | 2,980.00 | 3,002.00 | 2,962.50 | 2,982.50 | 2,954.87 | 590,400 |
| Mar 5, 2024 | 2,998.50 | 3,015.00 | 2,953.00 | 2,993.50 | 2,965.77 | 583,400 |
| Mar 4, 2024 | 3,050.00 | 3,087.00 | 3,001.00 | 3,003.00 | 2,975.18 | 696,600 |
| Mar 1, 2024 | 3,031.00 | 3,059.00 | 2,999.50 | 3,017.00 | 2,989.05 | 615,500 |
| Feb 29, 2024 | 3,055.00 | 3,082.00 | 3,010.00 | 3,041.00 | 3,012.83 | 727,700 |
| Feb 28, 2024 | 3,005.00 | 3,086.00 | 3,005.00 | 3,058.00 | 3,029.68 | 811,200 |
| Feb 27, 2024 | 3,006.00 | 3,023.00 | 2,987.00 | 3,005.00 | 2,977.17 | 603,200 |
| Feb 26, 2024 | 2,995.50 | 3,040.00 | 2,970.00 | 3,037.00 | 3,008.87 | 818,100 |
| Feb 22, 2024 | 3,061.00 | 3,071.00 | 2,973.50 | 2,995.50 | 2,967.75 | 699,600 |
| Feb 21, 2024 | 2,959.50 | 2,993.50 | 2,935.50 | 2,992.00 | 2,964.29 | 787,800 |
| Feb 20, 2024 | 2,931.00 | 2,949.50 | 2,915.00 | 2,943.00 | 2,915.74 | 571,100 |
| Feb 19, 2024 | 2,953.00 | 2,983.00 | 2,927.00 | 2,944.50 | 2,917.23 | 847,800 |
| Feb 16, 2024 | 2,882.50 | 3,007.00 | 2,882.00 | 2,975.00 | 2,947.44 | 1,071,500 |
| Feb 15, 2024 | 3,040.00 | 3,040.00 | 2,874.50 | 2,878.50 | 2,851.84 | 1,403,500 |
| Feb 14, 2024 | 3,087.00 | 3,087.00 | 2,974.00 | 3,034.00 | 3,005.90 | 1,224,300 |
| Feb 13, 2024 | 3,109.00 | 3,147.00 | 3,066.00 | 3,120.00 | 3,091.10 | 2,407,300 |
| Feb 9, 2024 | 2,979.00 | 3,013.00 | 2,918.00 | 2,964.00 | 2,936.55 | 1,213,200 |
| Feb 8, 2024 | 3,038.00 | 3,056.00 | 2,977.50 | 2,980.50 | 2,952.89 | 942,400 |
| Feb 7, 2024 | 3,023.00 | 3,026.00 | 2,968.00 | 3,018.00 | 2,990.05 | 831,200 |
| Feb 6, 2024 | 3,087.00 | 3,089.00 | 3,021.00 | 3,068.00 | 3,039.58 | 616,700 |
| Feb 5, 2024 | 3,053.00 | 3,084.00 | 3,027.00 | 3,071.00 | 3,042.55 | 664,000 |
| Feb 2, 2024 | 3,038.00 | 3,057.00 | 3,018.00 | 3,018.00 | 2,990.05 | 412,600 |
| Feb 1, 2024 | 3,021.00 | 3,056.00 | 2,999.50 | 3,038.00 | 3,009.86 | 478,400 |
| Jan 31, 2024 | 3,000.00 | 3,050.00 | 2,999.00 | 3,038.00 | 3,009.86 | 460,300 |
| Jan 30, 2024 | 3,056.00 | 3,062.00 | 3,011.00 | 3,022.00 | 2,994.01 | 522,600 |
| Jan 29, 2024 | 3,049.00 | 3,089.00 | 3,023.00 | 3,056.00 | 3,027.69 | 805,400 |
| Jan 26, 2024 | 2,998.00 | 3,086.00 | 2,983.50 | 3,054.00 | 3,025.71 | 1,291,200 |
| Jan 25, 2024 | 2,988.50 | 2,997.00 | 2,958.00 | 2,983.50 | 2,955.86 | 847,600 |
| Jan 24, 2024 | 2,996.00 | 3,013.00 | 2,958.00 | 2,999.00 | 2,971.22 | 495,000 |
| Jan 23, 2024 | 3,003.00 | 3,039.00 | 2,991.00 | 2,996.00 | 2,968.25 | 444,500 |
| Jan 22, 2024 | 2,980.50 | 3,011.00 | 2,966.50 | 3,010.00 | 2,982.12 | 541,900 |
| Jan 19, 2024 | 3,009.00 | 3,017.00 | 2,928.00 | 2,947.00 | 2,919.70 | 914,700 |
| Jan 18, 2024 | 2,980.00 | 3,025.00 | 2,978.00 | 3,009.00 | 2,981.13 | 658,200 |
| Jan 17, 2024 | 3,080.00 | 3,091.00 | 2,971.00 | 2,971.00 | 2,943.48 | 1,061,200 |
| Jan 16, 2024 | 3,145.00 | 3,158.00 | 3,077.00 | 3,086.00 | 3,057.42 | 751,400 |
| Jan 15, 2024 | 3,118.00 | 3,119.00 | 3,088.00 | 3,094.00 | 3,065.34 | 133,700 |
| Jan 12, 2024 | 3,130.00 | 3,181.00 | 3,102.00 | 3,115.00 | 3,086.15 | 1,168,300 |
| Jan 11, 2024 | 3,110.00 | 3,139.00 | 3,097.00 | 3,106.00 | 3,077.23 | 1,230,200 |
| Jan 10, 2024 | 3,010.00 | 3,090.00 | 3,010.00 | 3,063.00 | 3,034.63 | 1,334,500 |
| Jan 9, 2024 | 2,944.00 | 2,963.00 | 2,927.50 | 2,963.00 | 2,935.55 | 671,800 |
| Jan 5, 2024 | 2,979.00 | 2,984.50 | 2,914.00 | 2,920.50 | 2,893.45 | 978,300 |
| Jan 4, 2024 | 2,855.00 | 2,909.50 | 2,845.00 | 2,905.50 | 2,878.59 | 941,400 |
| Dec 29, 2023 | 2,837.00 | 2,859.00 | 2,824.00 | 2,843.00 | 2,816.67 | 475,700 |
| Dec 28, 2023 | 2,809.50 | 2,818.00 | 2,795.50 | 2,815.50 | 2,789.42 | 265,400 |
| Dec 27, 2023 | 2,794.00 | 2,828.00 | 2,780.50 | 2,815.00 | 2,788.93 | 511,800 |
| Dec 26, 2023 | 2,787.00 | 2,800.00 | 2,775.00 | 2,796.50 | 2,770.60 | 471,900 |
| Dec 25, 2023 | 2,816.50 | 2,843.50 | 2,788.00 | 2,796.00 | 2,770.10 | 332,800 |
| Dec 22, 2023 | 2,796.50 | 2,826.00 | 2,791.50 | 2,816.50 | 2,790.41 | 532,800 |
| Dec 21, 2023 | 2,835.50 | 2,838.50 | 2,772.00 | 2,775.50 | 2,749.79 | 660,700 |
| Dec 20, 2023 | 2,880.00 | 2,889.00 | 2,813.50 | 2,828.50 | 2,802.30 | 1,089,500 |
| Dec 19, 2023 | 2,771.50 | 2,837.00 | 2,770.50 | 2,830.00 | 2,803.79 | 1,283,200 |
| Dec 18, 2023 | 2,755.00 | 2,757.50 | 2,666.50 | 2,721.50 | 2,696.29 | 2,237,000 |
| Dec 15, 2023 | 2,870.00 | 2,886.50 | 2,793.00 | 2,805.00 | 2,779.02 | 1,252,300 |
| Dec 14, 2023 | 2,952.00 | 2,976.50 | 2,906.00 | 2,908.00 | 2,881.06 | 815,600 |
| Dec 13, 2023 | 2,997.50 | 3,010.00 | 2,956.00 | 2,979.50 | 2,951.90 | 1,034,200 |
| Dec 12, 2023 | 3,042.00 | 3,043.00 | 2,955.00 | 2,962.00 | 2,934.56 | 945,100 |
| Dec 11, 2023 | 3,022.00 | 3,045.00 | 2,996.00 | 3,031.00 | 3,002.93 | 618,700 |
| Dec 8, 2023 | 3,065.00 | 3,071.00 | 2,999.00 | 3,004.00 | 2,976.18 | 1,028,700 |
| Dec 7, 2023 | 3,097.00 | 3,107.00 | 3,054.00 | 3,070.00 | 3,041.56 | 587,300 |
| Dec 6, 2023 | 3,066.00 | 3,113.00 | 3,066.00 | 3,113.00 | 3,084.17 | 490,800 |
| Dec 5, 2023 | 3,042.00 | 3,084.00 | 3,038.00 | 3,066.00 | 3,037.60 | 497,000 |
| Dec 4, 2023 | 3,054.00 | 3,097.00 | 3,049.00 | 3,068.00 | 3,039.58 | 427,800 |
| Dec 1, 2023 | 3,137.00 | 3,145.00 | 3,087.00 | 3,097.00 | 3,068.31 | 444,500 |
| Nov 30, 2023 | 3,090.00 | 3,104.00 | 3,069.00 | 3,090.00 | 3,061.38 | 827,500 |
| Nov 29, 2023 | 3,132.00 | 3,150.00 | 3,101.00 | 3,110.00 | 3,081.19 | 646,600 |
| Nov 28, 2023 | 3,195.00 | 3,206.00 | 3,141.00 | 3,169.00 | 3,139.65 | 669,000 |
| Nov 27, 2023 | 3,211.00 | 3,218.00 | 3,169.00 | 3,195.00 | 3,165.41 | 793,400 |
| Nov 24, 2023 | 3,212.00 | 3,237.00 | 3,162.00 | 3,205.00 | 3,175.31 | 997,900 |
| Nov 22, 2023 | 3,099.00 | 3,209.00 | 3,092.00 | 3,183.00 | 3,153.52 | 1,055,900 |
| Nov 21, 2023 | 3,100.00 | 3,105.00 | 3,042.00 | 3,084.00 | 3,055.43 | 1,430,800 |
| Nov 20, 2023 | 3,189.00 | 3,207.00 | 3,113.00 | 3,123.00 | 3,094.07 | 1,138,700 |
| Nov 17, 2023 | 3,180.00 | 3,202.00 | 3,152.00 | 3,191.00 | 3,161.44 | 772,700 |
| Nov 16, 2023 | 3,218.00 | 3,226.00 | 3,124.00 | 3,160.00 | 3,130.73 | 1,040,500 |
| Nov 15, 2023 | 3,330.00 | 3,330.00 | 3,170.00 | 3,183.00 | 3,153.52 | 2,028,900 |
Related Tickers
4922.T KOSé Corporation
6,721.00
-0.46%
4452.T Kao Corporation
6,280.00
-0.38%
8113.T Unicharm Corporation
3,911.00
-1.16%
4911.T Shiseido Company, Limited
2,775.00
-0.98%
ULVR.L Unilever PLC
4,542.00
+0.33%
PG The Procter & Gamble Company
169.54
+1.47%
HIMS Hims & Hers Health, Inc.
19.32
-7.34%