Tokyo - Delayed Quote JPY
YAMADA Consulting Group Co.,Ltd. (4792.T)
2,036.00
-22.00
(-1.07%)
As of 2:05 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 20, 2024 | 2,053.00 | 2,065.00 | 2,033.00 | 2,036.00 | 2,036.00 | 11,000 |
| Nov 19, 2024 | 2,026.00 | 2,064.00 | 2,019.00 | 2,058.00 | 2,058.00 | 9,700 |
| Nov 18, 2024 | 2,046.00 | 2,061.00 | 2,029.00 | 2,030.00 | 2,030.00 | 20,000 |
| Nov 15, 2024 | 2,084.00 | 2,084.00 | 2,054.00 | 2,054.00 | 2,054.00 | 13,000 |
| Nov 14, 2024 | 2,124.00 | 2,124.00 | 2,048.00 | 2,048.00 | 2,048.00 | 50,900 |
| Nov 13, 2024 | 2,135.00 | 2,146.00 | 2,102.00 | 2,124.00 | 2,124.00 | 23,200 |
| Nov 12, 2024 | 2,109.00 | 2,154.00 | 2,109.00 | 2,135.00 | 2,135.00 | 24,300 |
| Nov 11, 2024 | 2,146.00 | 2,146.00 | 2,102.00 | 2,108.00 | 2,108.00 | 19,500 |
| Nov 8, 2024 | 2,184.00 | 2,199.00 | 2,142.00 | 2,146.00 | 2,146.00 | 18,100 |
| Nov 7, 2024 | 2,154.00 | 2,209.00 | 2,150.00 | 2,167.00 | 2,167.00 | 52,600 |
| Nov 6, 2024 | 2,210.00 | 2,211.00 | 2,148.00 | 2,154.00 | 2,154.00 | 57,200 |
| Nov 5, 2024 | 2,094.00 | 2,245.00 | 2,072.00 | 2,245.00 | 2,245.00 | 18,800 |
| Nov 1, 2024 | 2,099.00 | 2,107.00 | 2,058.00 | 2,066.00 | 2,066.00 | 17,800 |
| Oct 31, 2024 | 2,123.00 | 2,140.00 | 2,098.00 | 2,112.00 | 2,112.00 | 15,400 |
| Oct 30, 2024 | 2,131.00 | 2,162.00 | 2,122.00 | 2,126.00 | 2,126.00 | 121,800 |
| Oct 29, 2024 | 2,065.00 | 2,108.00 | 2,065.00 | 2,108.00 | 2,108.00 | 19,200 |
| Oct 28, 2024 | 2,058.00 | 2,091.00 | 2,046.00 | 2,055.00 | 2,055.00 | 19,200 |
| Oct 25, 2024 | 2,081.00 | 2,083.00 | 2,032.00 | 2,058.00 | 2,058.00 | 20,600 |
| Oct 24, 2024 | 2,077.00 | 2,086.00 | 2,055.00 | 2,075.00 | 2,075.00 | 18,300 |
| Oct 23, 2024 | 2,076.00 | 2,092.00 | 2,041.00 | 2,077.00 | 2,077.00 | 97,200 |
| Oct 22, 2024 | 2,167.00 | 2,167.00 | 2,073.00 | 2,087.00 | 2,087.00 | 21,500 |
| Oct 21, 2024 | 2,184.00 | 2,184.00 | 2,152.00 | 2,158.00 | 2,158.00 | 14,500 |
| Oct 18, 2024 | 2,170.00 | 2,189.00 | 2,170.00 | 2,181.00 | 2,181.00 | 9,900 |
| Oct 17, 2024 | 2,201.00 | 2,201.00 | 2,160.00 | 2,165.00 | 2,165.00 | 13,400 |
| Oct 16, 2024 | 2,162.00 | 2,197.00 | 2,162.00 | 2,185.00 | 2,185.00 | 14,100 |
| Oct 15, 2024 | 2,233.00 | 2,233.00 | 2,174.00 | 2,190.00 | 2,190.00 | 28,000 |
| Oct 11, 2024 | 2,202.00 | 2,203.00 | 2,169.00 | 2,183.00 | 2,183.00 | 14,400 |
| Oct 10, 2024 | 2,207.00 | 2,215.00 | 2,169.00 | 2,202.00 | 2,202.00 | 11,500 |
| Oct 9, 2024 | 2,200.00 | 2,211.00 | 2,194.00 | 2,207.00 | 2,207.00 | 16,300 |
| Oct 8, 2024 | 2,221.00 | 2,224.00 | 2,190.00 | 2,200.00 | 2,200.00 | 28,500 |
| Oct 7, 2024 | 2,246.00 | 2,260.00 | 2,214.00 | 2,224.00 | 2,224.00 | 22,200 |
| Oct 4, 2024 | 2,230.00 | 2,273.00 | 2,226.00 | 2,227.00 | 2,227.00 | 22,000 |
| Oct 3, 2024 | 2,249.00 | 2,256.00 | 2,210.00 | 2,216.00 | 2,216.00 | 17,300 |
| Oct 2, 2024 | 2,269.00 | 2,298.00 | 2,206.00 | 2,222.00 | 2,222.00 | 33,200 |
| Oct 1, 2024 | 2,288.00 | 2,304.00 | 2,268.00 | 2,288.00 | 2,288.00 | 15,100 |
| Sep 30, 2024 | 2,289.00 | 2,300.00 | 2,231.00 | 2,251.00 | 2,251.00 | 28,400 |
| Sep 27, 2024 | 38.00 Dividend | |||||
| Sep 27, 2024 | 2,378.00 | 2,380.00 | 2,323.00 | 2,333.00 | 2,333.00 | 18,900 |
| Sep 26, 2024 | 2,332.00 | 2,385.00 | 2,332.00 | 2,385.00 | 2,347.00 | 25,200 |
| Sep 25, 2024 | 2,380.00 | 2,381.00 | 2,332.00 | 2,332.00 | 2,294.84 | 16,600 |
| Sep 24, 2024 | 2,430.00 | 2,433.00 | 2,381.00 | 2,381.00 | 2,343.06 | 17,500 |
| Sep 20, 2024 | 2,399.00 | 2,415.00 | 2,371.00 | 2,388.00 | 2,349.95 | 27,200 |
| Sep 19, 2024 | 2,344.00 | 2,396.00 | 2,344.00 | 2,366.00 | 2,328.30 | 16,500 |
| Sep 18, 2024 | 2,363.00 | 2,389.00 | 2,330.00 | 2,350.00 | 2,312.56 | 17,800 |
| Sep 17, 2024 | 2,389.00 | 2,398.00 | 2,331.00 | 2,363.00 | 2,325.35 | 17,600 |
| Sep 13, 2024 | 2,418.00 | 2,429.00 | 2,363.00 | 2,363.00 | 2,325.35 | 28,600 |
| Sep 12, 2024 | 2,390.00 | 2,480.00 | 2,383.00 | 2,434.00 | 2,395.22 | 42,000 |
| Sep 11, 2024 | 2,337.00 | 2,378.00 | 2,318.00 | 2,350.00 | 2,312.56 | 35,000 |
| Sep 10, 2024 | 2,366.00 | 2,380.00 | 2,322.00 | 2,332.00 | 2,294.84 | 20,200 |
| Sep 9, 2024 | 2,333.00 | 2,364.00 | 2,302.00 | 2,355.00 | 2,317.48 | 19,000 |
| Sep 6, 2024 | 2,380.00 | 2,408.00 | 2,355.00 | 2,383.00 | 2,345.03 | 23,300 |
| Sep 5, 2024 | 2,318.00 | 2,403.00 | 2,318.00 | 2,380.00 | 2,342.08 | 27,500 |
| Sep 4, 2024 | 2,338.00 | 2,434.00 | 2,325.00 | 2,341.00 | 2,303.70 | 50,200 |
| Sep 3, 2024 | 2,420.00 | 2,425.00 | 2,388.00 | 2,388.00 | 2,349.95 | 20,900 |
| Sep 2, 2024 | 2,460.00 | 2,490.00 | 2,397.00 | 2,424.00 | 2,385.38 | 36,000 |
| Aug 30, 2024 | 2,283.00 | 2,438.00 | 2,283.00 | 2,429.00 | 2,390.30 | 51,900 |
| Aug 29, 2024 | 2,344.00 | 2,344.00 | 2,238.00 | 2,261.00 | 2,224.98 | 44,900 |
| Aug 28, 2024 | 2,398.00 | 2,398.00 | 2,327.00 | 2,349.00 | 2,311.57 | 11,700 |
| Aug 27, 2024 | 2,362.00 | 2,405.00 | 2,358.00 | 2,395.00 | 2,356.84 | 19,600 |
| Aug 26, 2024 | 2,284.00 | 2,374.00 | 2,284.00 | 2,353.00 | 2,315.51 | 19,500 |
| Aug 23, 2024 | 2,321.00 | 2,321.00 | 2,275.00 | 2,290.00 | 2,253.51 | 25,900 |
| Aug 22, 2024 | 2,347.00 | 2,363.00 | 2,296.00 | 2,322.00 | 2,285.00 | 13,700 |
| Aug 21, 2024 | 2,332.00 | 2,379.00 | 2,323.00 | 2,351.00 | 2,313.54 | 13,600 |
| Aug 20, 2024 | 2,378.00 | 2,378.00 | 2,323.00 | 2,340.00 | 2,302.72 | 59,200 |
| Aug 19, 2024 | 2,393.00 | 2,429.00 | 2,360.00 | 2,370.00 | 2,332.24 | 28,500 |
| Aug 16, 2024 | 2,340.00 | 2,388.00 | 2,340.00 | 2,383.00 | 2,345.03 | 42,400 |
| Aug 15, 2024 | 2,247.00 | 2,368.00 | 2,241.00 | 2,340.00 | 2,302.72 | 50,000 |
| Aug 14, 2024 | 2,235.00 | 2,284.00 | 2,211.00 | 2,251.00 | 2,215.14 | 43,000 |
| Aug 13, 2024 | 2,243.00 | 2,314.00 | 2,232.00 | 2,244.00 | 2,208.25 | 45,100 |
| Aug 9, 2024 | 2,172.00 | 2,202.00 | 2,110.00 | 2,170.00 | 2,135.43 | 46,500 |
| Aug 8, 2024 | 2,120.00 | 2,190.00 | 2,057.00 | 2,144.00 | 2,109.84 | 58,800 |
| Aug 7, 2024 | 2,033.00 | 2,145.00 | 1,986.00 | 2,120.00 | 2,086.22 | 123,000 |
| Aug 6, 2024 | 1,842.00 | 1,867.00 | 1,750.00 | 1,773.00 | 1,744.75 | 44,100 |
| Aug 5, 2024 | 1,910.00 | 1,910.00 | 1,686.00 | 1,722.00 | 1,694.56 | 57,600 |
| Aug 2, 2024 | 2,033.00 | 2,052.00 | 1,911.00 | 1,911.00 | 1,880.55 | 26,700 |
| Aug 1, 2024 | 2,175.00 | 2,175.00 | 2,083.00 | 2,083.00 | 2,049.81 | 14,700 |
| Jul 31, 2024 | 2,178.00 | 2,202.00 | 2,141.00 | 2,202.00 | 2,166.92 | 15,300 |
| Jul 30, 2024 | 2,201.00 | 2,201.00 | 2,151.00 | 2,189.00 | 2,154.12 | 20,800 |
| Jul 29, 2024 | 2,181.00 | 2,215.00 | 2,179.00 | 2,215.00 | 2,179.71 | 14,300 |
| Jul 26, 2024 | 2,132.00 | 2,145.00 | 2,118.00 | 2,131.00 | 2,097.05 | 9,800 |
| Jul 25, 2024 | 2,129.00 | 2,166.00 | 2,109.00 | 2,134.00 | 2,100.00 | 25,800 |
| Jul 24, 2024 | 2,186.00 | 2,190.00 | 2,126.00 | 2,160.00 | 2,125.58 | 17,000 |
| Jul 23, 2024 | 2,200.00 | 2,228.00 | 2,183.00 | 2,192.00 | 2,157.07 | 5,500 |
| Jul 22, 2024 | 2,268.00 | 2,277.00 | 2,187.00 | 2,187.00 | 2,152.15 | 11,100 |
| Jul 19, 2024 | 2,266.00 | 2,283.00 | 2,220.00 | 2,253.00 | 2,217.10 | 13,500 |
| Jul 18, 2024 | 2,287.00 | 2,303.00 | 2,244.00 | 2,249.00 | 2,213.17 | 15,300 |
| Jul 17, 2024 | 2,328.00 | 2,345.00 | 2,298.00 | 2,320.00 | 2,283.04 | 22,800 |
| Jul 16, 2024 | 2,251.00 | 2,306.00 | 2,251.00 | 2,300.00 | 2,263.35 | 26,800 |
| Jul 12, 2024 | 2,199.00 | 2,289.00 | 2,199.00 | 2,250.00 | 2,214.15 | 17,900 |
| Jul 11, 2024 | 2,213.00 | 2,213.00 | 2,184.00 | 2,200.00 | 2,164.95 | 15,500 |
| Jul 10, 2024 | 2,150.00 | 2,212.00 | 2,150.00 | 2,191.00 | 2,156.09 | 28,800 |
| Jul 9, 2024 | 2,200.00 | 2,200.00 | 2,154.00 | 2,163.00 | 2,128.54 | 32,700 |
| Jul 8, 2024 | 2,200.00 | 2,214.00 | 2,185.00 | 2,198.00 | 2,162.98 | 16,900 |
| Jul 5, 2024 | 2,211.00 | 2,214.00 | 2,179.00 | 2,179.00 | 2,144.28 | 18,200 |
| Jul 4, 2024 | 2,180.00 | 2,202.00 | 2,136.00 | 2,202.00 | 2,166.92 | 17,800 |
| Jul 3, 2024 | 2,131.00 | 2,173.00 | 2,115.00 | 2,173.00 | 2,138.38 | 22,600 |
| Jul 2, 2024 | 2,101.00 | 2,124.00 | 2,092.00 | 2,122.00 | 2,088.19 | 17,600 |
| Jul 1, 2024 | 2,116.00 | 2,118.00 | 2,082.00 | 2,088.00 | 2,054.73 | 13,800 |
| Jun 28, 2024 | 2,134.00 | 2,134.00 | 2,066.00 | 2,081.00 | 2,047.84 | 15,100 |
| Jun 27, 2024 | 2,061.00 | 2,121.00 | 2,061.00 | 2,114.00 | 2,080.32 | 24,900 |
| Jun 26, 2024 | 2,048.00 | 2,083.00 | 2,041.00 | 2,077.00 | 2,043.91 | 22,800 |
| Jun 25, 2024 | 2,008.00 | 2,036.00 | 1,991.00 | 2,034.00 | 2,001.59 | 39,300 |
| Jun 24, 2024 | 1,989.00 | 2,011.00 | 1,980.00 | 1,988.00 | 1,956.33 | 11,800 |
| Jun 21, 2024 | 2,002.00 | 2,072.00 | 1,980.00 | 1,988.00 | 1,956.33 | 38,100 |
| Jun 20, 2024 | 2,030.00 | 2,077.00 | 1,986.00 | 2,002.00 | 1,970.10 | 32,300 |
| Jun 19, 2024 | 1,988.00 | 2,030.00 | 1,973.00 | 2,026.00 | 1,993.72 | 23,300 |
| Jun 18, 2024 | 1,930.00 | 1,984.00 | 1,930.00 | 1,975.00 | 1,943.53 | 22,400 |
| Jun 17, 2024 | 1,914.00 | 1,929.00 | 1,906.00 | 1,929.00 | 1,898.27 | 27,800 |
| Jun 14, 2024 | 1,879.00 | 1,918.00 | 1,875.00 | 1,907.00 | 1,876.62 | 42,700 |
| Jun 13, 2024 | 1,938.00 | 1,938.00 | 1,892.00 | 1,892.00 | 1,861.85 | 12,200 |
| Jun 12, 2024 | 1,982.00 | 1,982.00 | 1,926.00 | 1,932.00 | 1,901.22 | 13,100 |
| Jun 11, 2024 | 1,987.00 | 1,987.00 | 1,945.00 | 1,962.00 | 1,930.74 | 10,000 |
| Jun 10, 2024 | 1,972.00 | 1,995.00 | 1,963.00 | 1,983.00 | 1,951.41 | 29,700 |
| Jun 7, 2024 | 1,965.00 | 1,987.00 | 1,956.00 | 1,972.00 | 1,940.58 | 16,100 |
| Jun 6, 2024 | 1,916.00 | 1,967.00 | 1,912.00 | 1,963.00 | 1,931.72 | 23,500 |
| Jun 5, 2024 | 1,921.00 | 1,921.00 | 1,895.00 | 1,912.00 | 1,881.54 | 11,000 |
| Jun 4, 2024 | 1,904.00 | 1,920.00 | 1,893.00 | 1,913.00 | 1,882.52 | 8,100 |
| Jun 3, 2024 | 1,935.00 | 1,935.00 | 1,903.00 | 1,906.00 | 1,875.63 | 7,400 |
| May 31, 2024 | 1,910.00 | 1,911.00 | 1,889.00 | 1,907.00 | 1,876.62 | 9,300 |
| May 30, 2024 | 1,889.00 | 1,929.00 | 1,875.00 | 1,892.00 | 1,861.85 | 15,700 |
| May 29, 2024 | 1,925.00 | 1,926.00 | 1,891.00 | 1,891.00 | 1,860.87 | 14,800 |
| May 28, 2024 | 1,952.00 | 1,962.00 | 1,919.00 | 1,919.00 | 1,888.42 | 6,700 |
| May 27, 2024 | 1,933.00 | 1,955.00 | 1,920.00 | 1,952.00 | 1,920.90 | 12,700 |
| May 24, 2024 | 1,944.00 | 1,959.00 | 1,932.00 | 1,932.00 | 1,901.22 | 4,800 |
| May 23, 2024 | 1,971.00 | 1,971.00 | 1,930.00 | 1,966.00 | 1,934.68 | 15,700 |
| May 22, 2024 | 1,972.00 | 1,986.00 | 1,961.00 | 1,965.00 | 1,933.69 | 8,100 |
| May 21, 2024 | 1,972.00 | 2,005.00 | 1,961.00 | 1,961.00 | 1,929.76 | 16,600 |
| May 20, 2024 | 1,945.00 | 1,983.00 | 1,932.00 | 1,965.00 | 1,933.69 | 13,100 |
| May 17, 2024 | 1,972.00 | 1,972.00 | 1,942.00 | 1,946.00 | 1,914.99 | 12,600 |
| May 16, 2024 | 1,971.00 | 1,996.00 | 1,950.00 | 1,988.00 | 1,956.33 | 36,600 |
| May 15, 2024 | 1,933.00 | 1,970.00 | 1,904.00 | 1,954.00 | 1,922.87 | 34,300 |
| May 14, 2024 | 1,944.00 | 1,952.00 | 1,903.00 | 1,916.00 | 1,885.47 | 18,100 |
| May 13, 2024 | 1,932.00 | 1,934.00 | 1,914.00 | 1,925.00 | 1,894.33 | 11,700 |
| May 10, 2024 | 1,960.00 | 1,960.00 | 1,922.00 | 1,938.00 | 1,907.12 | 16,100 |
| May 9, 2024 | 1,930.00 | 1,986.00 | 1,926.00 | 1,936.00 | 1,905.15 | 71,800 |
| May 8, 2024 | 1,830.00 | 1,835.00 | 1,811.00 | 1,811.00 | 1,782.15 | 19,400 |
| May 7, 2024 | 1,858.00 | 1,868.00 | 1,818.00 | 1,838.00 | 1,808.72 | 20,200 |
| May 2, 2024 | 1,843.00 | 1,843.00 | 1,819.00 | 1,830.00 | 1,800.84 | 9,900 |
| May 1, 2024 | 1,870.00 | 1,885.00 | 1,833.00 | 1,845.00 | 1,815.60 | 24,500 |
| Apr 30, 2024 | 1,903.00 | 1,914.00 | 1,881.00 | 1,890.00 | 1,859.89 | 13,000 |
| Apr 26, 2024 | 1,893.00 | 1,911.00 | 1,874.00 | 1,903.00 | 1,872.68 | 10,000 |
| Apr 25, 2024 | 1,938.00 | 1,944.00 | 1,884.00 | 1,893.00 | 1,862.84 | 28,700 |
| Apr 24, 2024 | 1,904.00 | 1,938.00 | 1,895.00 | 1,937.00 | 1,906.14 | 29,200 |
| Apr 23, 2024 | 1,910.00 | 1,910.00 | 1,873.00 | 1,894.00 | 1,863.82 | 21,100 |
| Apr 22, 2024 | 1,868.00 | 1,895.00 | 1,867.00 | 1,895.00 | 1,864.81 | 10,700 |
| Apr 19, 2024 | 1,890.00 | 1,890.00 | 1,851.00 | 1,867.00 | 1,837.25 | 27,200 |
| Apr 18, 2024 | 1,878.00 | 1,926.00 | 1,877.00 | 1,900.00 | 1,869.73 | 26,000 |
| Apr 17, 2024 | 1,912.00 | 1,924.00 | 1,871.00 | 1,872.00 | 1,842.17 | 22,000 |
| Apr 16, 2024 | 1,928.00 | 1,947.00 | 1,888.00 | 1,903.00 | 1,872.68 | 33,500 |
| Apr 15, 2024 | 1,910.00 | 1,943.00 | 1,900.00 | 1,935.00 | 1,904.17 | 31,700 |
| Apr 12, 2024 | 1,880.00 | 1,921.00 | 1,870.00 | 1,910.00 | 1,879.57 | 52,300 |
| Apr 11, 2024 | 1,810.00 | 1,888.00 | 1,794.00 | 1,867.00 | 1,837.25 | 110,800 |
| Apr 10, 2024 | 1,727.00 | 1,730.00 | 1,722.00 | 1,730.00 | 1,702.44 | 4,700 |
| Apr 9, 2024 | 1,740.00 | 1,742.00 | 1,722.00 | 1,723.00 | 1,695.55 | 11,100 |
| Apr 8, 2024 | 1,729.00 | 1,743.00 | 1,712.00 | 1,740.00 | 1,712.28 | 24,000 |
| Apr 5, 2024 | 1,716.00 | 1,734.00 | 1,702.00 | 1,717.00 | 1,689.64 | 20,800 |
| Apr 4, 2024 | 1,743.00 | 1,763.00 | 1,731.00 | 1,741.00 | 1,713.26 | 28,200 |
| Apr 3, 2024 | 1,750.00 | 1,761.00 | 1,735.00 | 1,741.00 | 1,713.26 | 25,400 |
| Apr 2, 2024 | 1,779.00 | 1,779.00 | 1,755.00 | 1,771.00 | 1,742.78 | 22,600 |
| Apr 1, 2024 | 1,800.00 | 1,807.00 | 1,779.00 | 1,779.00 | 1,750.66 | 21,100 |
| Mar 29, 2024 | 1,768.00 | 1,792.00 | 1,763.00 | 1,791.00 | 1,762.46 | 11,400 |
| Mar 28, 2024 | 43.00 Dividend | |||||
| Mar 28, 2024 | 1,765.00 | 1,794.00 | 1,728.00 | 1,765.00 | 1,736.88 | 45,900 |
| Mar 27, 2024 | 1,818.00 | 1,828.00 | 1,809.00 | 1,819.00 | 1,747.70 | 30,500 |
| Mar 26, 2024 | 1,801.00 | 1,815.00 | 1,800.00 | 1,811.00 | 1,740.02 | 15,200 |
| Mar 25, 2024 | 1,806.00 | 1,821.00 | 1,797.00 | 1,811.00 | 1,740.02 | 39,500 |
| Mar 22, 2024 | 1,798.00 | 1,808.00 | 1,787.00 | 1,806.00 | 1,735.21 | 29,700 |
| Mar 21, 2024 | 1,799.00 | 1,804.00 | 1,787.00 | 1,787.00 | 1,716.96 | 23,600 |
| Mar 19, 2024 | 1,749.00 | 1,803.00 | 1,749.00 | 1,802.00 | 1,731.37 | 45,800 |
| Mar 18, 2024 | 1,746.00 | 1,752.00 | 1,739.00 | 1,749.00 | 1,680.45 | 17,000 |
| Mar 15, 2024 | 1,726.00 | 1,731.00 | 1,722.00 | 1,729.00 | 1,661.23 | 10,500 |
| Mar 14, 2024 | 1,722.00 | 1,727.00 | 1,714.00 | 1,724.00 | 1,656.43 | 16,200 |
| Mar 13, 2024 | 1,749.00 | 1,761.00 | 1,714.00 | 1,715.00 | 1,647.78 | 13,100 |
| Mar 12, 2024 | 1,744.00 | 1,744.00 | 1,710.00 | 1,743.00 | 1,674.68 | 12,700 |
| Mar 11, 2024 | 1,750.00 | 1,750.00 | 1,716.00 | 1,737.00 | 1,668.92 | 26,000 |
| Mar 8, 2024 | 1,758.00 | 1,778.00 | 1,751.00 | 1,765.00 | 1,695.82 | 25,200 |
| Mar 7, 2024 | 1,775.00 | 1,788.00 | 1,761.00 | 1,761.00 | 1,691.98 | 34,200 |
| Mar 6, 2024 | 1,738.00 | 1,776.00 | 1,738.00 | 1,769.00 | 1,699.66 | 20,700 |
| Mar 5, 2024 | 1,738.00 | 1,772.00 | 1,730.00 | 1,763.00 | 1,693.90 | 13,900 |
| Mar 4, 2024 | 1,792.00 | 1,792.00 | 1,747.00 | 1,751.00 | 1,682.37 | 42,400 |
| Mar 1, 2024 | 1,799.00 | 1,799.00 | 1,777.00 | 1,792.00 | 1,721.76 | 15,300 |
| Feb 29, 2024 | 1,800.00 | 1,800.00 | 1,772.00 | 1,782.00 | 1,712.15 | 44,300 |
| Feb 28, 2024 | 1,783.00 | 1,810.00 | 1,773.00 | 1,785.00 | 1,715.04 | 35,200 |
| Feb 27, 2024 | 1,820.00 | 1,820.00 | 1,789.00 | 1,792.00 | 1,721.76 | 36,800 |
| Feb 26, 2024 | 1,780.00 | 1,830.00 | 1,780.00 | 1,824.00 | 1,752.51 | 68,300 |
| Feb 22, 2024 | 1,775.00 | 1,787.00 | 1,758.00 | 1,777.00 | 1,707.35 | 34,500 |
| Feb 21, 2024 | 1,745.00 | 1,764.00 | 1,722.00 | 1,751.00 | 1,682.37 | 35,500 |
| Feb 20, 2024 | 1,718.00 | 1,727.00 | 1,704.00 | 1,720.00 | 1,652.58 | 36,700 |
| Feb 19, 2024 | 1,701.00 | 1,712.00 | 1,686.00 | 1,711.00 | 1,643.94 | 22,100 |
| Feb 16, 2024 | 1,668.00 | 1,709.00 | 1,668.00 | 1,699.00 | 1,632.41 | 25,500 |
| Feb 15, 2024 | 1,708.00 | 1,710.00 | 1,667.00 | 1,667.00 | 1,601.66 | 32,600 |
| Feb 14, 2024 | 1,724.00 | 1,724.00 | 1,690.00 | 1,695.00 | 1,628.56 | 27,300 |
| Feb 13, 2024 | 1,715.00 | 1,751.00 | 1,694.00 | 1,736.00 | 1,667.96 | 63,300 |
| Feb 9, 2024 | 1,694.00 | 1,714.00 | 1,683.00 | 1,685.00 | 1,618.96 | 41,600 |
| Feb 8, 2024 | 1,730.00 | 1,730.00 | 1,693.00 | 1,698.00 | 1,631.45 | 80,800 |
| Feb 7, 2024 | 1,742.00 | 1,760.00 | 1,701.00 | 1,751.00 | 1,682.37 | 104,500 |
| Feb 6, 2024 | 1,836.00 | 1,851.00 | 1,811.00 | 1,837.00 | 1,765.00 | 50,900 |
| Feb 5, 2024 | 1,896.00 | 1,896.00 | 1,851.00 | 1,857.00 | 1,784.21 | 37,800 |
| Feb 2, 2024 | 1,864.00 | 1,866.00 | 1,826.00 | 1,837.00 | 1,765.00 | 36,200 |
| Feb 1, 2024 | 1,820.00 | 1,869.00 | 1,809.00 | 1,845.00 | 1,772.68 | 40,500 |
| Jan 31, 2024 | 1,790.00 | 1,834.00 | 1,789.00 | 1,834.00 | 1,762.12 | 35,900 |
| Jan 30, 2024 | 1,797.00 | 1,804.00 | 1,778.00 | 1,780.00 | 1,710.23 | 27,200 |
| Jan 29, 2024 | 1,790.00 | 1,796.00 | 1,778.00 | 1,780.00 | 1,710.23 | 20,800 |
| Jan 26, 2024 | 1,777.00 | 1,817.00 | 1,768.00 | 1,768.00 | 1,698.70 | 31,500 |
| Jan 25, 2024 | 1,759.00 | 1,774.00 | 1,750.00 | 1,763.00 | 1,693.90 | 19,400 |
| Jan 24, 2024 | 1,740.00 | 1,768.00 | 1,727.00 | 1,757.00 | 1,688.13 | 23,700 |
| Jan 23, 2024 | 1,740.00 | 1,758.00 | 1,736.00 | 1,743.00 | 1,674.68 | 16,200 |
| Jan 22, 2024 | 1,737.00 | 1,737.00 | 1,719.00 | 1,733.00 | 1,665.07 | 17,000 |
| Jan 19, 2024 | 1,704.00 | 1,710.00 | 1,691.00 | 1,700.00 | 1,633.37 | 13,500 |
| Jan 18, 2024 | 1,689.00 | 1,714.00 | 1,689.00 | 1,704.00 | 1,637.21 | 7,900 |
| Jan 17, 2024 | 1,731.00 | 1,731.00 | 1,687.00 | 1,689.00 | 1,622.80 | 31,900 |
| Jan 16, 2024 | 1,761.00 | 1,761.00 | 1,710.00 | 1,716.00 | 1,648.74 | 20,300 |
| Jan 15, 2024 | 1,746.00 | 1,752.00 | 1,746.00 | 1,752.00 | 1,683.33 | 500 |
| Jan 12, 2024 | 1,776.00 | 1,776.00 | 1,730.00 | 1,744.00 | 1,675.64 | 20,700 |
| Jan 11, 2024 | 1,797.00 | 1,813.00 | 1,771.00 | 1,776.00 | 1,706.39 | 17,100 |
| Jan 10, 2024 | 1,780.00 | 1,801.00 | 1,777.00 | 1,781.00 | 1,711.19 | 15,000 |
| Jan 9, 2024 | 1,785.00 | 1,812.00 | 1,752.00 | 1,771.00 | 1,701.58 | 15,100 |
| Jan 5, 2024 | 1,733.00 | 1,765.00 | 1,730.00 | 1,756.00 | 1,687.17 | 12,800 |
| Jan 4, 2024 | 1,708.00 | 1,733.00 | 1,675.00 | 1,726.00 | 1,658.35 | 23,200 |
| Dec 29, 2023 | 1,721.00 | 1,728.00 | 1,700.00 | 1,711.00 | 1,643.94 | 24,900 |
| Dec 28, 2023 | 1,722.00 | 1,730.00 | 1,718.00 | 1,721.00 | 1,653.54 | 11,300 |
| Dec 27, 2023 | 1,738.00 | 1,747.00 | 1,720.00 | 1,740.00 | 1,671.80 | 24,400 |
| Dec 26, 2023 | 1,727.00 | 1,753.00 | 1,727.00 | 1,735.00 | 1,667.00 | 19,500 |
| Dec 25, 2023 | 1,762.00 | 1,762.00 | 1,727.00 | 1,735.00 | 1,667.00 | 18,900 |
| Dec 22, 2023 | 1,733.00 | 1,759.00 | 1,733.00 | 1,744.00 | 1,675.64 | 13,500 |
| Dec 21, 2023 | 1,750.00 | 1,750.00 | 1,726.00 | 1,742.00 | 1,673.72 | 19,400 |
| Dec 20, 2023 | 1,747.00 | 1,789.00 | 1,747.00 | 1,776.00 | 1,706.39 | 18,700 |
| Dec 19, 2023 | 1,727.00 | 1,756.00 | 1,723.00 | 1,747.00 | 1,678.53 | 17,300 |
| Dec 18, 2023 | 1,734.00 | 1,734.00 | 1,697.00 | 1,723.00 | 1,655.47 | 21,600 |
| Dec 15, 2023 | 1,740.00 | 1,753.00 | 1,723.00 | 1,741.00 | 1,672.76 | 15,500 |
| Dec 14, 2023 | 1,774.00 | 1,784.00 | 1,743.00 | 1,745.00 | 1,676.60 | 12,600 |
| Dec 13, 2023 | 1,751.00 | 1,766.00 | 1,751.00 | 1,756.00 | 1,687.17 | 10,000 |
| Dec 12, 2023 | 1,782.00 | 1,782.00 | 1,744.00 | 1,751.00 | 1,682.37 | 27,400 |
| Dec 11, 2023 | 1,759.00 | 1,764.00 | 1,737.00 | 1,764.00 | 1,694.86 | 23,000 |
| Dec 8, 2023 | 1,751.00 | 1,779.00 | 1,717.00 | 1,732.00 | 1,664.11 | 37,800 |
| Dec 7, 2023 | 1,807.00 | 1,807.00 | 1,771.00 | 1,778.00 | 1,708.31 | 25,700 |
| Dec 6, 2023 | 1,772.00 | 1,815.00 | 1,751.00 | 1,808.00 | 1,737.13 | 30,500 |
| Dec 5, 2023 | 1,813.00 | 1,837.00 | 1,783.00 | 1,783.00 | 1,713.11 | 27,000 |
| Dec 4, 2023 | 1,807.00 | 1,840.00 | 1,795.00 | 1,833.00 | 1,761.15 | 30,900 |
| Dec 1, 2023 | 1,837.00 | 1,839.00 | 1,784.00 | 1,794.00 | 1,723.68 | 49,600 |
| Nov 30, 2023 | 1,846.00 | 1,850.00 | 1,810.00 | 1,850.00 | 1,777.49 | 36,500 |
| Nov 29, 2023 | 1,819.00 | 1,849.00 | 1,798.00 | 1,838.00 | 1,765.96 | 47,800 |
| Nov 28, 2023 | 1,786.00 | 1,846.00 | 1,773.00 | 1,823.00 | 1,751.55 | 65,700 |
| Nov 27, 2023 | 1,727.00 | 1,796.00 | 1,724.00 | 1,786.00 | 1,716.00 | 103,700 |
| Nov 24, 2023 | 1,670.00 | 1,722.00 | 1,670.00 | 1,709.00 | 1,642.01 | 40,500 |
| Nov 22, 2023 | 1,650.00 | 1,682.00 | 1,650.00 | 1,665.00 | 1,599.74 | 41,000 |
| Nov 21, 2023 | 1,673.00 | 1,690.00 | 1,660.00 | 1,674.00 | 1,608.39 | 26,000 |
| Nov 20, 2023 | 1,680.00 | 1,709.00 | 1,673.00 | 1,682.00 | 1,616.07 | 32,200 |
Related Tickers
BVI.PA Bureau Veritas SA
28.04
-0.99%
FORR Forrester Research, Inc.
16.52
+0.73%
CRAI CRA International, Inc.
190.57
+2.12%
FCN FTI Consulting, Inc.
197.41
+0.83%
RGP Resources Connection, Inc.
8.26
-0.96%
VRSK Verisk Analytics, Inc.
281.64
+0.46%
BAH Booz Allen Hamilton Holding Corporation
137.92
-1.86%