Tokyo - Delayed Quote JPY
Niterra Co., Ltd. (5334.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 | 4,842.00 | 4,876.00 | 4,785.00 | 4,789.00 | 4,789.00 | 648,500 |
| Nov 14, 2024 | 4,882.00 | 4,887.00 | 4,785.00 | 4,789.00 | 4,789.00 | 539,400 |
| Nov 13, 2024 | 4,875.00 | 4,914.00 | 4,821.00 | 4,836.00 | 4,836.00 | 552,200 |
| Nov 12, 2024 | 4,888.00 | 4,958.00 | 4,870.00 | 4,896.00 | 4,896.00 | 725,400 |
| Nov 11, 2024 | 4,791.00 | 4,855.00 | 4,770.00 | 4,850.00 | 4,850.00 | 616,000 |
| Nov 8, 2024 | 4,923.00 | 4,938.00 | 4,797.00 | 4,812.00 | 4,812.00 | 984,000 |
| Nov 7, 2024 | 4,868.00 | 4,934.00 | 4,817.00 | 4,923.00 | 4,923.00 | 1,268,500 |
| Nov 6, 2024 | 4,697.00 | 4,885.00 | 4,664.00 | 4,845.00 | 4,845.00 | 1,475,900 |
| Nov 5, 2024 | 4,588.00 | 4,750.00 | 4,586.00 | 4,671.00 | 4,671.00 | 1,164,300 |
| Nov 1, 2024 | 4,400.00 | 4,584.00 | 4,382.00 | 4,567.00 | 4,567.00 | 1,743,500 |
| Oct 31, 2024 | 4,425.00 | 4,437.00 | 4,334.00 | 4,390.00 | 4,390.00 | 985,400 |
| Oct 30, 2024 | 4,327.00 | 4,416.00 | 4,315.00 | 4,410.00 | 4,410.00 | 1,244,600 |
| Oct 29, 2024 | 4,373.00 | 4,376.00 | 4,317.00 | 4,350.00 | 4,350.00 | 735,900 |
| Oct 28, 2024 | 4,240.00 | 4,337.00 | 4,226.00 | 4,327.00 | 4,327.00 | 643,900 |
| Oct 25, 2024 | 4,275.00 | 4,303.00 | 4,215.00 | 4,240.00 | 4,240.00 | 670,600 |
| Oct 24, 2024 | 4,282.00 | 4,318.00 | 4,224.00 | 4,294.00 | 4,294.00 | 1,225,600 |
| Oct 23, 2024 | 4,226.00 | 4,333.00 | 4,226.00 | 4,301.00 | 4,301.00 | 1,468,400 |
| Oct 22, 2024 | 4,184.00 | 4,196.00 | 4,132.00 | 4,162.00 | 4,162.00 | 611,900 |
| Oct 21, 2024 | 4,137.00 | 4,191.00 | 4,116.00 | 4,167.00 | 4,167.00 | 606,100 |
| Oct 18, 2024 | 4,162.00 | 4,173.00 | 4,123.00 | 4,125.00 | 4,125.00 | 688,500 |
| Oct 17, 2024 | 4,185.00 | 4,210.00 | 4,152.00 | 4,161.00 | 4,161.00 | 468,800 |
| Oct 16, 2024 | 4,178.00 | 4,204.00 | 4,137.00 | 4,172.00 | 4,172.00 | 624,100 |
| Oct 15, 2024 | 4,220.00 | 4,248.00 | 4,195.00 | 4,231.00 | 4,231.00 | 769,300 |
| Oct 11, 2024 | 4,179.00 | 4,189.00 | 4,151.00 | 4,159.00 | 4,159.00 | 443,600 |
| Oct 10, 2024 | 4,194.00 | 4,207.00 | 4,158.00 | 4,184.00 | 4,184.00 | 534,200 |
| Oct 9, 2024 | 4,172.00 | 4,179.00 | 4,122.00 | 4,140.00 | 4,140.00 | 415,600 |
| Oct 8, 2024 | 4,162.00 | 4,178.00 | 4,120.00 | 4,138.00 | 4,138.00 | 496,700 |
| Oct 7, 2024 | 4,193.00 | 4,195.00 | 4,163.00 | 4,185.00 | 4,185.00 | 741,200 |
| Oct 4, 2024 | 4,107.00 | 4,141.00 | 4,102.00 | 4,113.00 | 4,113.00 | 462,000 |
| Oct 3, 2024 | 4,152.00 | 4,153.00 | 4,095.00 | 4,104.00 | 4,104.00 | 894,600 |
| Oct 2, 2024 | 4,044.00 | 4,086.00 | 4,024.00 | 4,045.00 | 4,045.00 | 846,200 |
| Oct 1, 2024 | 4,029.00 | 4,102.00 | 4,014.00 | 4,082.00 | 4,082.00 | 738,600 |
| Sep 30, 2024 | 3,996.00 | 4,048.00 | 3,983.00 | 3,995.00 | 3,995.00 | 1,244,800 |
| Sep 27, 2024 | 83.00 Dividend | |||||
| Sep 27, 2024 | 4,150.00 | 4,214.00 | 4,106.00 | 4,206.00 | 4,206.00 | 1,456,200 |
| Sep 26, 2024 | 4,084.00 | 4,171.00 | 4,055.00 | 4,171.00 | 4,088.00 | 1,139,600 |
| Sep 25, 2024 | 4,081.00 | 4,096.00 | 4,036.00 | 4,042.00 | 3,961.57 | 895,000 |
| Sep 24, 2024 | 4,133.00 | 4,178.00 | 4,073.00 | 4,080.00 | 3,998.81 | 892,700 |
| Sep 20, 2024 | 4,086.00 | 4,088.00 | 4,040.00 | 4,044.00 | 3,963.53 | 1,134,400 |
| Sep 19, 2024 | 4,050.00 | 4,052.00 | 3,996.00 | 3,997.00 | 3,917.46 | 606,400 |
| Sep 18, 2024 | 3,955.00 | 3,984.00 | 3,891.00 | 3,938.00 | 3,859.64 | 614,600 |
| Sep 17, 2024 | 3,945.00 | 3,980.00 | 3,864.00 | 3,926.00 | 3,847.88 | 643,300 |
| Sep 13, 2024 | 3,934.00 | 3,960.00 | 3,924.00 | 3,943.00 | 3,864.54 | 566,300 |
| Sep 12, 2024 | 3,969.00 | 4,008.00 | 3,930.00 | 3,960.00 | 3,881.20 | 628,000 |
| Sep 11, 2024 | 3,961.00 | 3,994.00 | 3,823.00 | 3,860.00 | 3,783.19 | 875,100 |
| Sep 10, 2024 | 4,014.00 | 4,052.00 | 3,953.00 | 4,024.00 | 3,943.93 | 816,800 |
| Sep 9, 2024 | 3,911.00 | 4,023.00 | 3,888.00 | 4,014.00 | 3,934.12 | 975,500 |
| Sep 6, 2024 | 4,125.00 | 4,141.00 | 4,065.00 | 4,098.00 | 4,016.45 | 669,900 |
| Sep 5, 2024 | 4,101.00 | 4,207.00 | 4,101.00 | 4,155.00 | 4,072.32 | 585,700 |
| Sep 4, 2024 | 4,195.00 | 4,223.00 | 4,134.00 | 4,151.00 | 4,068.40 | 943,700 |
| Sep 3, 2024 | 4,353.00 | 4,387.00 | 4,314.00 | 4,344.00 | 4,257.56 | 507,800 |
| Sep 2, 2024 | 4,347.00 | 4,358.00 | 4,295.00 | 4,345.00 | 4,258.54 | 622,500 |
| Aug 30, 2024 | 4,270.00 | 4,324.00 | 4,248.00 | 4,302.00 | 4,216.39 | 749,900 |
| Aug 29, 2024 | 4,224.00 | 4,255.00 | 4,196.00 | 4,252.00 | 4,167.39 | 518,000 |
| Aug 28, 2024 | 4,123.00 | 4,215.00 | 4,114.00 | 4,215.00 | 4,131.12 | 625,000 |
| Aug 27, 2024 | 4,113.00 | 4,152.00 | 4,087.00 | 4,139.00 | 4,056.64 | 459,800 |
| Aug 26, 2024 | 4,170.00 | 4,179.00 | 4,092.00 | 4,113.00 | 4,031.15 | 929,000 |
| Aug 23, 2024 | 4,220.00 | 4,240.00 | 4,188.00 | 4,240.00 | 4,155.63 | 451,500 |
| Aug 22, 2024 | 4,222.00 | 4,240.00 | 4,184.00 | 4,210.00 | 4,126.22 | 669,800 |
| Aug 21, 2024 | 4,185.00 | 4,261.00 | 4,156.00 | 4,259.00 | 4,174.25 | 495,600 |
| Aug 20, 2024 | 4,305.00 | 4,326.00 | 4,244.00 | 4,269.00 | 4,184.05 | 671,000 |
| Aug 19, 2024 | 4,298.00 | 4,372.00 | 4,262.00 | 4,269.00 | 4,184.05 | 1,189,400 |
| Aug 16, 2024 | 4,308.00 | 4,308.00 | 4,231.00 | 4,287.00 | 4,201.69 | 894,400 |
| Aug 15, 2024 | 4,058.00 | 4,193.00 | 4,057.00 | 4,144.00 | 4,061.54 | 1,099,400 |
| Aug 14, 2024 | 4,052.00 | 4,090.00 | 4,017.00 | 4,052.00 | 3,971.37 | 834,200 |
| Aug 13, 2024 | 4,014.00 | 4,048.00 | 3,961.00 | 4,048.00 | 3,967.45 | 965,600 |
| Aug 9, 2024 | 4,089.00 | 4,096.00 | 3,855.00 | 3,909.00 | 3,831.21 | 1,585,800 |
| Aug 8, 2024 | 3,857.00 | 4,006.00 | 3,846.00 | 3,915.00 | 3,837.09 | 1,688,900 |
| Aug 7, 2024 | 3,680.00 | 3,943.00 | 3,663.00 | 3,848.00 | 3,771.43 | 1,838,500 |
| Aug 6, 2024 | 3,699.00 | 3,847.00 | 3,618.00 | 3,682.00 | 3,608.73 | 1,671,300 |
| Aug 5, 2024 | 3,609.00 | 3,662.00 | 3,267.00 | 3,276.00 | 3,210.81 | 2,183,500 |
| Aug 2, 2024 | 3,991.00 | 4,059.00 | 3,926.00 | 3,931.00 | 3,852.78 | 1,970,400 |
| Aug 1, 2024 | 4,450.00 | 4,463.00 | 4,116.00 | 4,131.00 | 4,048.80 | 2,809,400 |
| Jul 31, 2024 | 4,371.00 | 4,525.00 | 4,338.00 | 4,520.00 | 4,430.06 | 1,004,200 |
| Jul 30, 2024 | 4,382.00 | 4,431.00 | 4,371.00 | 4,423.00 | 4,334.99 | 833,100 |
| Jul 29, 2024 | 4,400.00 | 4,455.00 | 4,353.00 | 4,419.00 | 4,331.06 | 611,600 |
| Jul 26, 2024 | 4,360.00 | 4,417.00 | 4,331.00 | 4,331.00 | 4,244.82 | 754,500 |
| Jul 25, 2024 | 4,488.00 | 4,488.00 | 4,354.00 | 4,358.00 | 4,271.28 | 1,492,000 |
| Jul 24, 2024 | 4,685.00 | 4,709.00 | 4,593.00 | 4,593.00 | 4,501.60 | 581,600 |
| Jul 23, 2024 | 4,727.00 | 4,765.00 | 4,683.00 | 4,722.00 | 4,628.04 | 839,000 |
| Jul 22, 2024 | 4,715.00 | 4,721.00 | 4,603.00 | 4,618.00 | 4,526.10 | 752,400 |
| Jul 19, 2024 | 4,700.00 | 4,730.00 | 4,677.00 | 4,717.00 | 4,623.13 | 701,700 |
| Jul 18, 2024 | 4,750.00 | 4,761.00 | 4,681.00 | 4,707.00 | 4,613.33 | 1,088,100 |
| Jul 17, 2024 | 4,920.00 | 4,949.00 | 4,840.00 | 4,848.00 | 4,751.53 | 728,500 |
| Jul 16, 2024 | 4,800.00 | 4,902.00 | 4,792.00 | 4,827.00 | 4,730.95 | 654,200 |
| Jul 12, 2024 | 4,838.00 | 4,858.00 | 4,771.00 | 4,798.00 | 4,702.52 | 755,700 |
| Jul 11, 2024 | 4,957.00 | 4,975.00 | 4,878.00 | 4,890.00 | 4,792.69 | 902,800 |
| Jul 10, 2024 | 4,811.00 | 4,904.00 | 4,811.00 | 4,894.00 | 4,796.61 | 736,600 |
| Jul 9, 2024 | 4,805.00 | 4,834.00 | 4,774.00 | 4,805.00 | 4,709.38 | 627,600 |
| Jul 8, 2024 | 4,816.00 | 4,836.00 | 4,775.00 | 4,793.00 | 4,697.62 | 721,600 |
| Jul 5, 2024 | 4,948.00 | 4,962.00 | 4,806.00 | 4,806.00 | 4,710.36 | 889,300 |
| Jul 4, 2024 | 4,899.00 | 4,965.00 | 4,879.00 | 4,948.00 | 4,849.54 | 1,126,000 |
| Jul 3, 2024 | 4,902.00 | 4,929.00 | 4,799.00 | 4,886.00 | 4,788.77 | 1,550,600 |
| Jul 2, 2024 | 4,719.00 | 4,799.00 | 4,715.00 | 4,762.00 | 4,667.24 | 916,100 |
| Jul 1, 2024 | 4,734.00 | 4,752.00 | 4,687.00 | 4,707.00 | 4,613.33 | 854,200 |
| Jun 28, 2024 | 4,651.00 | 4,674.00 | 4,639.00 | 4,670.00 | 4,577.07 | 628,900 |
| Jun 27, 2024 | 4,651.00 | 4,665.00 | 4,601.00 | 4,621.00 | 4,529.05 | 795,200 |
| Jun 26, 2024 | 4,660.00 | 4,670.00 | 4,605.00 | 4,652.00 | 4,559.43 | 825,100 |
| Jun 25, 2024 | 4,660.00 | 4,694.00 | 4,640.00 | 4,660.00 | 4,567.27 | 502,000 |
| Jun 24, 2024 | 4,632.00 | 4,652.00 | 4,594.00 | 4,630.00 | 4,537.87 | 619,500 |
| Jun 21, 2024 | 4,614.00 | 4,641.00 | 4,581.00 | 4,584.00 | 4,492.78 | 873,600 |
| Jun 20, 2024 | 4,617.00 | 4,640.00 | 4,566.00 | 4,599.00 | 4,507.48 | 664,600 |
| Jun 19, 2024 | 4,584.00 | 4,668.00 | 4,581.00 | 4,647.00 | 4,554.53 | 423,800 |
| Jun 18, 2024 | 4,644.00 | 4,672.00 | 4,603.00 | 4,607.00 | 4,515.32 | 716,600 |
| Jun 17, 2024 | 4,660.00 | 4,676.00 | 4,576.00 | 4,610.00 | 4,518.26 | 669,100 |
| Jun 14, 2024 | 4,660.00 | 4,747.00 | 4,648.00 | 4,730.00 | 4,635.88 | 958,500 |
| Jun 13, 2024 | 4,846.00 | 4,856.00 | 4,716.00 | 4,719.00 | 4,625.10 | 939,100 |
| Jun 12, 2024 | 4,893.00 | 4,921.00 | 4,842.00 | 4,885.00 | 4,787.79 | 726,900 |
| Jun 11, 2024 | 4,900.00 | 4,966.00 | 4,889.00 | 4,921.00 | 4,823.08 | 832,900 |
| Jun 10, 2024 | 4,797.00 | 4,901.00 | 4,796.00 | 4,901.00 | 4,803.47 | 890,500 |
| Jun 7, 2024 | 4,713.00 | 4,754.00 | 4,707.00 | 4,740.00 | 4,645.68 | 491,600 |
| Jun 6, 2024 | 4,750.00 | 4,784.00 | 4,686.00 | 4,699.00 | 4,605.49 | 478,000 |
| Jun 5, 2024 | 4,760.00 | 4,773.00 | 4,680.00 | 4,708.00 | 4,614.31 | 780,200 |
| Jun 4, 2024 | 4,855.00 | 4,878.00 | 4,771.00 | 4,806.00 | 4,710.36 | 1,143,900 |
| Jun 3, 2024 | 4,796.00 | 4,925.00 | 4,791.00 | 4,925.00 | 4,827.00 | 1,884,500 |
| May 31, 2024 | 4,665.00 | 4,730.00 | 4,645.00 | 4,726.00 | 4,631.96 | 1,651,800 |
| May 30, 2024 | 4,588.00 | 4,638.00 | 4,517.00 | 4,627.00 | 4,534.93 | 906,400 |
| May 29, 2024 | 4,623.00 | 4,684.00 | 4,610.00 | 4,635.00 | 4,542.77 | 1,035,500 |
| May 28, 2024 | 4,624.00 | 4,641.00 | 4,601.00 | 4,623.00 | 4,531.01 | 617,100 |
| May 27, 2024 | 4,644.00 | 4,694.00 | 4,626.00 | 4,664.00 | 4,571.19 | 591,700 |
| May 24, 2024 | 4,567.00 | 4,683.00 | 4,556.00 | 4,621.00 | 4,529.05 | 868,800 |
| May 23, 2024 | 4,660.00 | 4,684.00 | 4,572.00 | 4,632.00 | 4,539.83 | 1,206,100 |
| May 22, 2024 | 4,825.00 | 4,837.00 | 4,687.00 | 4,690.00 | 4,596.67 | 891,100 |
| May 21, 2024 | 4,875.00 | 4,915.00 | 4,820.00 | 4,844.00 | 4,747.61 | 726,700 |
| May 20, 2024 | 4,763.00 | 4,871.00 | 4,763.00 | 4,844.00 | 4,747.61 | 777,100 |
| May 17, 2024 | 4,651.00 | 4,770.00 | 4,642.00 | 4,766.00 | 4,671.16 | 886,900 |
| May 16, 2024 | 4,766.00 | 4,784.00 | 4,672.00 | 4,684.00 | 4,590.79 | 1,164,300 |
| May 15, 2024 | 4,760.00 | 4,834.00 | 4,754.00 | 4,771.00 | 4,676.06 | 870,800 |
| May 14, 2024 | 4,778.00 | 4,797.00 | 4,722.00 | 4,774.00 | 4,679.00 | 960,000 |
| May 13, 2024 | 4,795.00 | 4,815.00 | 4,753.00 | 4,798.00 | 4,702.52 | 963,400 |
| May 10, 2024 | 4,873.00 | 4,915.00 | 4,792.00 | 4,856.00 | 4,759.37 | 839,600 |
| May 9, 2024 | 4,881.00 | 4,942.00 | 4,869.00 | 4,873.00 | 4,776.03 | 1,200,500 |
| May 8, 2024 | 5,036.00 | 5,052.00 | 4,844.00 | 4,846.00 | 4,749.57 | 1,478,100 |
| May 7, 2024 | 5,073.00 | 5,081.00 | 4,961.00 | 5,060.00 | 4,959.31 | 1,164,300 |
| May 2, 2024 | 4,979.00 | 5,023.00 | 4,926.00 | 5,018.00 | 4,918.15 | 1,434,000 |
| May 1, 2024 | 4,832.00 | 5,036.00 | 4,762.00 | 5,003.00 | 4,903.44 | 4,598,300 |
| Apr 30, 2024 | 5,195.00 | 5,248.00 | 5,128.00 | 5,172.00 | 5,069.08 | 1,802,600 |
| Apr 26, 2024 | 4,998.00 | 5,086.00 | 4,982.00 | 5,066.00 | 4,965.19 | 792,900 |
| Apr 25, 2024 | 5,120.00 | 5,137.00 | 5,030.00 | 5,036.00 | 4,935.79 | 567,100 |
| Apr 24, 2024 | 4,999.00 | 5,136.00 | 4,995.00 | 5,133.00 | 5,030.86 | 1,051,400 |
| Apr 23, 2024 | 5,051.00 | 5,075.00 | 4,973.00 | 5,017.00 | 4,917.17 | 988,400 |
| Apr 22, 2024 | 5,060.00 | 5,151.00 | 4,998.00 | 5,049.00 | 4,948.53 | 958,600 |
| Apr 19, 2024 | 5,083.00 | 5,093.00 | 4,940.00 | 5,017.00 | 4,917.17 | 1,283,400 |
| Apr 18, 2024 | 4,973.00 | 5,171.00 | 4,955.00 | 5,133.00 | 5,030.86 | 880,200 |
| Apr 17, 2024 | 5,126.00 | 5,160.00 | 4,980.00 | 5,073.00 | 4,972.05 | 1,896,900 |
| Apr 16, 2024 | 5,350.00 | 5,350.00 | 5,145.00 | 5,156.00 | 5,053.40 | 1,345,800 |
| Apr 15, 2024 | 5,254.00 | 5,357.00 | 5,178.00 | 5,337.00 | 5,230.80 | 1,237,200 |
| Apr 12, 2024 | 5,180.00 | 5,362.00 | 5,155.00 | 5,328.00 | 5,221.98 | 2,147,200 |
| Apr 11, 2024 | 4,995.00 | 5,167.00 | 4,981.00 | 5,159.00 | 5,056.34 | 1,812,200 |
| Apr 10, 2024 | 5,000.00 | 5,071.00 | 4,976.00 | 5,025.00 | 4,925.01 | 1,001,200 |
| Apr 9, 2024 | 5,000.00 | 5,090.00 | 4,992.00 | 5,064.00 | 4,963.23 | 1,068,700 |
| Apr 8, 2024 | 4,920.00 | 4,986.00 | 4,897.00 | 4,985.00 | 4,885.80 | 962,100 |
| Apr 5, 2024 | 4,893.00 | 4,933.00 | 4,873.00 | 4,905.00 | 4,807.39 | 855,900 |
| Apr 4, 2024 | 4,975.00 | 5,005.00 | 4,947.00 | 4,963.00 | 4,864.24 | 879,400 |
| Apr 3, 2024 | 4,850.00 | 4,929.00 | 4,821.00 | 4,891.00 | 4,793.67 | 781,300 |
| Apr 2, 2024 | 4,912.00 | 4,957.00 | 4,851.00 | 4,880.00 | 4,782.89 | 1,150,200 |
| Apr 1, 2024 | 5,064.00 | 5,075.00 | 4,832.00 | 4,884.00 | 4,786.81 | 1,348,900 |
| Mar 29, 2024 | 5,005.00 | 5,120.00 | 5,002.00 | 5,109.00 | 5,007.33 | 521,000 |
| Mar 28, 2024 | 84.00 Dividend | |||||
| Mar 28, 2024 | 5,032.00 | 5,063.00 | 4,991.00 | 5,007.00 | 4,907.36 | 962,200 |
| Mar 27, 2024 | 5,144.00 | 5,177.00 | 5,095.00 | 5,127.00 | 4,942.65 | 1,173,400 |
| Mar 26, 2024 | 5,102.00 | 5,175.00 | 5,065.00 | 5,145.00 | 4,960.00 | 815,200 |
| Mar 25, 2024 | 5,143.00 | 5,180.00 | 5,091.00 | 5,112.00 | 4,928.19 | 1,228,000 |
| Mar 22, 2024 | 5,087.00 | 5,143.00 | 5,030.00 | 5,102.00 | 4,918.55 | 2,080,700 |
| Mar 21, 2024 | 4,930.00 | 4,968.00 | 4,902.00 | 4,949.00 | 4,771.05 | 1,601,500 |
| Mar 19, 2024 | 4,734.00 | 4,904.00 | 4,723.00 | 4,904.00 | 4,727.67 | 1,871,700 |
| Mar 18, 2024 | 4,652.00 | 4,748.00 | 4,640.00 | 4,748.00 | 4,577.28 | 1,101,900 |
| Mar 15, 2024 | 4,600.00 | 4,620.00 | 4,532.00 | 4,601.00 | 4,435.56 | 2,709,200 |
| Mar 14, 2024 | 4,550.00 | 4,600.00 | 4,528.00 | 4,600.00 | 4,434.60 | 810,500 |
| Mar 13, 2024 | 4,624.00 | 4,639.00 | 4,504.00 | 4,550.00 | 4,386.40 | 1,248,200 |
| Mar 12, 2024 | 4,500.00 | 4,580.00 | 4,491.00 | 4,580.00 | 4,415.32 | 1,169,700 |
| Mar 11, 2024 | 4,527.00 | 4,565.00 | 4,462.00 | 4,500.00 | 4,338.19 | 1,769,200 |
| Mar 8, 2024 | 4,592.00 | 4,715.00 | 4,561.00 | 4,645.00 | 4,477.98 | 1,655,400 |
| Mar 7, 2024 | 4,749.00 | 4,786.00 | 4,632.00 | 4,639.00 | 4,472.19 | 1,771,200 |
| Mar 6, 2024 | 4,593.00 | 4,709.00 | 4,591.00 | 4,697.00 | 4,528.11 | 1,444,600 |
| Mar 5, 2024 | 4,555.00 | 4,643.00 | 4,530.00 | 4,634.00 | 4,467.38 | 1,198,200 |
| Mar 4, 2024 | 4,592.00 | 4,610.00 | 4,540.00 | 4,552.00 | 4,388.32 | 1,000,400 |
| Mar 1, 2024 | 4,540.00 | 4,597.00 | 4,523.00 | 4,573.00 | 4,408.57 | 983,400 |
| Feb 29, 2024 | 4,549.00 | 4,573.00 | 4,497.00 | 4,541.00 | 4,377.72 | 1,151,800 |
| Feb 28, 2024 | 4,572.00 | 4,619.00 | 4,525.00 | 4,563.00 | 4,398.93 | 1,426,500 |
| Feb 27, 2024 | 4,529.00 | 4,617.00 | 4,529.00 | 4,559.00 | 4,395.07 | 1,495,200 |
| Feb 26, 2024 | 4,477.00 | 4,515.00 | 4,445.00 | 4,504.00 | 4,342.05 | 1,223,900 |
| Feb 22, 2024 | 4,435.00 | 4,517.00 | 4,427.00 | 4,504.00 | 4,342.05 | 1,343,400 |
| Feb 21, 2024 | 4,316.00 | 4,433.00 | 4,296.00 | 4,418.00 | 4,259.14 | 1,243,500 |
| Feb 20, 2024 | 4,301.00 | 4,345.00 | 4,277.00 | 4,316.00 | 4,160.81 | 861,100 |
| Feb 19, 2024 | 4,292.00 | 4,355.00 | 4,291.00 | 4,319.00 | 4,163.70 | 1,002,300 |
| Feb 16, 2024 | 4,238.00 | 4,328.00 | 4,231.00 | 4,290.00 | 4,135.74 | 1,247,400 |
| Feb 15, 2024 | 4,255.00 | 4,255.00 | 4,198.00 | 4,211.00 | 4,059.58 | 776,300 |
| Feb 14, 2024 | 4,249.00 | 4,265.00 | 4,191.00 | 4,221.00 | 4,069.22 | 959,300 |
| Feb 13, 2024 | 4,259.00 | 4,259.00 | 4,189.00 | 4,227.00 | 4,075.01 | 1,185,500 |
| Feb 9, 2024 | 4,191.00 | 4,232.00 | 4,163.00 | 4,218.00 | 4,066.33 | 1,057,400 |
| Feb 8, 2024 | 4,225.00 | 4,270.00 | 4,217.00 | 4,235.00 | 4,082.72 | 1,503,600 |
| Feb 7, 2024 | 4,062.00 | 4,288.00 | 4,054.00 | 4,229.00 | 4,076.94 | 2,393,200 |
| Feb 6, 2024 | 4,042.00 | 4,096.00 | 4,008.00 | 4,072.00 | 3,925.58 | 1,327,300 |
| Feb 5, 2024 | 4,035.00 | 4,084.00 | 3,981.00 | 4,063.00 | 3,916.91 | 1,425,800 |
| Feb 2, 2024 | 4,010.00 | 4,016.00 | 3,929.00 | 3,972.00 | 3,829.18 | 1,298,400 |
| Feb 1, 2024 | 4,030.00 | 4,041.00 | 3,957.00 | 3,991.00 | 3,847.50 | 1,277,300 |
| Jan 31, 2024 | 3,975.00 | 4,000.00 | 3,955.00 | 4,000.00 | 3,856.17 | 1,261,300 |
| Jan 30, 2024 | 3,913.00 | 3,978.00 | 3,902.00 | 3,954.00 | 3,811.83 | 1,088,000 |
| Jan 29, 2024 | 3,886.00 | 3,925.00 | 3,878.00 | 3,920.00 | 3,779.05 | 875,900 |
| Jan 26, 2024 | 3,920.00 | 3,930.00 | 3,853.00 | 3,863.00 | 3,724.10 | 1,046,900 |
| Jan 25, 2024 | 3,928.00 | 3,954.00 | 3,916.00 | 3,936.00 | 3,794.47 | 804,200 |
| Jan 24, 2024 | 3,990.00 | 3,990.00 | 3,936.00 | 3,940.00 | 3,798.33 | 810,800 |
| Jan 23, 2024 | 3,958.00 | 3,995.00 | 3,924.00 | 3,939.00 | 3,797.36 | 1,195,700 |
| Jan 22, 2024 | 3,951.00 | 3,965.00 | 3,925.00 | 3,960.00 | 3,817.61 | 720,900 |
| Jan 19, 2024 | 3,966.00 | 3,985.00 | 3,893.00 | 3,934.00 | 3,792.54 | 1,390,500 |
| Jan 18, 2024 | 3,998.00 | 4,027.00 | 3,927.00 | 3,928.00 | 3,786.76 | 1,657,000 |
| Jan 17, 2024 | 3,920.00 | 4,044.00 | 3,920.00 | 3,955.00 | 3,812.79 | 3,136,600 |
| Jan 16, 2024 | 3,765.00 | 3,829.00 | 3,751.00 | 3,827.00 | 3,689.39 | 1,111,400 |
| Jan 15, 2024 | 3,765.00 | 3,774.00 | 3,751.00 | 3,772.00 | 3,636.37 | 237,700 |
| Jan 12, 2024 | 3,711.00 | 3,779.00 | 3,700.00 | 3,764.00 | 3,628.66 | 2,013,400 |
| Jan 11, 2024 | 3,659.00 | 3,712.00 | 3,658.00 | 3,664.00 | 3,532.25 | 1,583,300 |
| Jan 10, 2024 | 3,575.00 | 3,615.00 | 3,570.00 | 3,605.00 | 3,475.37 | 1,189,200 |
| Jan 9, 2024 | 3,530.00 | 3,578.00 | 3,524.00 | 3,554.00 | 3,426.21 | 913,400 |
| Jan 5, 2024 | 3,490.00 | 3,548.00 | 3,483.00 | 3,515.00 | 3,388.61 | 1,554,500 |
| Jan 4, 2024 | 3,351.00 | 3,455.00 | 3,337.00 | 3,455.00 | 3,330.77 | 1,009,300 |
| Dec 29, 2023 | 3,350.00 | 3,370.00 | 3,326.00 | 3,349.00 | 3,228.58 | 592,300 |
| Dec 28, 2023 | 3,322.00 | 3,352.00 | 3,320.00 | 3,340.00 | 3,219.90 | 523,800 |
| Dec 27, 2023 | 3,325.00 | 3,341.00 | 3,310.00 | 3,338.00 | 3,217.98 | 621,500 |
| Dec 26, 2023 | 3,320.00 | 3,329.00 | 3,293.00 | 3,316.00 | 3,196.77 | 351,200 |
| Dec 25, 2023 | 3,326.00 | 3,331.00 | 3,305.00 | 3,314.00 | 3,194.84 | 332,500 |
| Dec 22, 2023 | 3,255.00 | 3,308.00 | 3,255.00 | 3,307.00 | 3,188.09 | 649,500 |
| Dec 21, 2023 | 3,268.00 | 3,274.00 | 3,252.00 | 3,260.00 | 3,142.78 | 589,200 |
| Dec 20, 2023 | 3,300.00 | 3,307.00 | 3,283.00 | 3,293.00 | 3,174.59 | 1,019,400 |
| Dec 19, 2023 | 3,303.00 | 3,309.00 | 3,269.00 | 3,288.00 | 3,169.77 | 910,600 |
| Dec 18, 2023 | 3,313.00 | 3,323.00 | 3,279.00 | 3,311.00 | 3,191.95 | 782,000 |
| Dec 15, 2023 | 3,259.00 | 3,332.00 | 3,257.00 | 3,319.00 | 3,199.66 | 1,620,300 |
| Dec 14, 2023 | 3,261.00 | 3,276.00 | 3,207.00 | 3,207.00 | 3,091.69 | 1,299,200 |
| Dec 13, 2023 | 3,300.00 | 3,316.00 | 3,278.00 | 3,294.00 | 3,175.56 | 996,200 |
| Dec 12, 2023 | 3,378.00 | 3,382.00 | 3,323.00 | 3,324.00 | 3,204.48 | 586,800 |
| Dec 11, 2023 | 3,355.00 | 3,357.00 | 3,328.00 | 3,347.00 | 3,226.65 | 668,300 |
| Dec 8, 2023 | 3,356.00 | 3,360.00 | 3,291.00 | 3,291.00 | 3,172.67 | 1,485,400 |
| Dec 7, 2023 | 3,365.00 | 3,392.00 | 3,356.00 | 3,368.00 | 3,246.90 | 719,500 |
| Dec 6, 2023 | 3,358.00 | 3,391.00 | 3,357.00 | 3,381.00 | 3,259.43 | 571,100 |
| Dec 5, 2023 | 3,391.00 | 3,408.00 | 3,350.00 | 3,356.00 | 3,235.33 | 963,300 |
| Dec 4, 2023 | 3,449.00 | 3,449.00 | 3,369.00 | 3,411.00 | 3,288.35 | 1,016,300 |
| Dec 1, 2023 | 3,475.00 | 3,489.00 | 3,452.00 | 3,473.00 | 3,348.12 | 901,300 |
| Nov 30, 2023 | 3,398.00 | 3,439.00 | 3,390.00 | 3,433.00 | 3,309.56 | 995,700 |
| Nov 29, 2023 | 3,413.00 | 3,423.00 | 3,380.00 | 3,384.00 | 3,262.32 | 933,900 |
| Nov 28, 2023 | 3,455.00 | 3,463.00 | 3,414.00 | 3,436.00 | 3,312.45 | 665,700 |
| Nov 27, 2023 | 3,450.00 | 3,462.00 | 3,424.00 | 3,444.00 | 3,320.16 | 675,600 |
| Nov 24, 2023 | 3,433.00 | 3,457.00 | 3,428.00 | 3,434.00 | 3,310.52 | 577,300 |
| Nov 22, 2023 | 3,371.00 | 3,414.00 | 3,361.00 | 3,413.00 | 3,290.28 | 645,200 |
| Nov 21, 2023 | 3,339.00 | 3,381.00 | 3,328.00 | 3,371.00 | 3,249.79 | 1,188,700 |
| Nov 20, 2023 | 3,465.00 | 3,468.00 | 3,357.00 | 3,357.00 | 3,236.29 | 1,361,600 |
| Nov 17, 2023 | 3,450.00 | 3,475.00 | 3,434.00 | 3,470.00 | 3,345.23 | 614,200 |
| Nov 16, 2023 | 3,440.00 | 3,479.00 | 3,432.00 | 3,455.00 | 3,330.77 | 908,200 |
| Nov 15, 2023 | 3,502.00 | 3,502.00 | 3,414.00 | 3,427.00 | 3,303.78 | 885,400 |
Related Tickers
5970.T G-Tekt Corporation
1,568.00
+0.32%
5802.T Sumitomo Electric Industries, Ltd.
2,845.00
-1.22%
7259.T Aisin Corporation
1,628.50
+1.05%
5101.T The Yokohama Rubber Company, Limited
3,033.00
+1.81%
5110.T Sumitomo Rubber Industries, Ltd.
1,779.00
+1.77%
5105.T Toyo Tire Corporation
2,391.50
+0.91%
5108.T Bridgestone Corporation
5,438.00
+0.46%