Tokyo - Delayed Quote JPY
Daikin Industries,Ltd. (6367.T)
At close: October 25 at 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 25, 2024 | 18,075.00 | 18,120.00 | 17,905.00 | 17,980.00 | 17,980.00 | 787,100 |
| Oct 24, 2024 | 18,010.00 | 18,165.00 | 17,925.00 | 18,085.00 | 18,085.00 | 840,800 |
| Oct 23, 2024 | 18,415.00 | 18,520.00 | 18,115.00 | 18,210.00 | 18,210.00 | 690,800 |
| Oct 22, 2024 | 18,670.00 | 18,730.00 | 18,280.00 | 18,435.00 | 18,435.00 | 931,600 |
| Oct 21, 2024 | 18,810.00 | 19,015.00 | 18,745.00 | 18,790.00 | 18,790.00 | 564,100 |
| Oct 18, 2024 | 18,930.00 | 18,930.00 | 18,730.00 | 18,765.00 | 18,765.00 | 471,400 |
| Oct 17, 2024 | 18,870.00 | 19,130.00 | 18,780.00 | 18,780.00 | 18,780.00 | 1,011,900 |
| Oct 16, 2024 | 18,855.00 | 18,915.00 | 18,640.00 | 18,790.00 | 18,790.00 | 1,403,400 |
| Oct 15, 2024 | 19,790.00 | 19,835.00 | 19,150.00 | 19,150.00 | 19,150.00 | 1,532,000 |
| Oct 11, 2024 | 19,800.00 | 19,815.00 | 19,430.00 | 19,430.00 | 19,430.00 | 946,100 |
| Oct 10, 2024 | 19,675.00 | 19,785.00 | 19,485.00 | 19,580.00 | 19,580.00 | 1,298,100 |
| Oct 9, 2024 | 19,905.00 | 20,000.00 | 19,435.00 | 19,550.00 | 19,550.00 | 1,578,400 |
| Oct 8, 2024 | 20,025.00 | 20,140.00 | 19,610.00 | 19,635.00 | 19,635.00 | 2,026,200 |
| Oct 7, 2024 | 20,295.00 | 20,735.00 | 20,280.00 | 20,400.00 | 20,400.00 | 1,321,900 |
| Oct 4, 2024 | 19,935.00 | 20,105.00 | 19,910.00 | 20,040.00 | 20,040.00 | 946,100 |
| Oct 3, 2024 | 20,515.00 | 20,755.00 | 20,035.00 | 20,085.00 | 20,085.00 | 1,140,800 |
| Oct 2, 2024 | 19,795.00 | 20,275.00 | 19,695.00 | 20,210.00 | 20,210.00 | 1,052,400 |
| Oct 1, 2024 | 19,930.00 | 20,160.00 | 19,865.00 | 20,030.00 | 20,030.00 | 1,493,200 |
| Sep 30, 2024 | 19,975.00 | 20,340.00 | 19,875.00 | 20,075.00 | 20,075.00 | 2,188,900 |
| Sep 27, 2024 | 50.00 Dividend | |||||
| Sep 27, 2024 | 19,920.00 | 20,620.00 | 19,765.00 | 20,550.00 | 20,550.00 | 2,385,700 |
| Sep 26, 2024 | 18,900.00 | 19,335.00 | 18,860.00 | 19,335.00 | 19,285.00 | 1,375,500 |
| Sep 25, 2024 | 18,775.00 | 19,295.00 | 18,545.00 | 18,840.00 | 18,791.28 | 1,903,100 |
| Sep 24, 2024 | 18,255.00 | 18,490.00 | 18,170.00 | 18,230.00 | 18,182.86 | 1,033,300 |
| Sep 20, 2024 | 17,980.00 | 18,005.00 | 17,835.00 | 17,960.00 | 17,913.55 | 1,204,800 |
| Sep 19, 2024 | 17,885.00 | 18,135.00 | 17,840.00 | 17,870.00 | 17,823.79 | 1,209,800 |
| Sep 18, 2024 | 17,800.00 | 17,840.00 | 17,455.00 | 17,595.00 | 17,549.50 | 754,600 |
| Sep 17, 2024 | 17,430.00 | 17,670.00 | 17,255.00 | 17,505.00 | 17,459.73 | 967,600 |
| Sep 13, 2024 | 17,175.00 | 17,395.00 | 17,145.00 | 17,275.00 | 17,230.33 | 1,485,000 |
| Sep 12, 2024 | 17,190.00 | 17,310.00 | 17,035.00 | 17,175.00 | 17,130.59 | 1,460,300 |
| Sep 11, 2024 | 16,925.00 | 17,090.00 | 16,580.00 | 16,790.00 | 16,746.58 | 1,480,100 |
| Sep 10, 2024 | 17,180.00 | 17,180.00 | 16,880.00 | 16,925.00 | 16,881.23 | 1,051,000 |
| Sep 9, 2024 | 16,900.00 | 17,185.00 | 16,830.00 | 17,180.00 | 17,135.57 | 1,069,200 |
| Sep 6, 2024 | 17,820.00 | 17,935.00 | 17,165.00 | 17,305.00 | 17,260.25 | 1,326,900 |
| Sep 5, 2024 | 17,640.00 | 18,075.00 | 17,635.00 | 17,980.00 | 17,933.50 | 1,193,700 |
| Sep 4, 2024 | 17,800.00 | 17,915.00 | 17,530.00 | 17,875.00 | 17,828.78 | 2,730,100 |
| Sep 3, 2024 | 18,590.00 | 18,775.00 | 18,465.00 | 18,550.00 | 18,502.03 | 913,000 |
| Sep 2, 2024 | 18,750.00 | 18,835.00 | 18,400.00 | 18,435.00 | 18,387.33 | 721,800 |
| Aug 30, 2024 | 18,400.00 | 18,510.00 | 18,310.00 | 18,510.00 | 18,462.13 | 1,100,700 |
| Aug 29, 2024 | 18,465.00 | 18,550.00 | 18,320.00 | 18,400.00 | 18,352.42 | 680,000 |
| Aug 28, 2024 | 18,630.00 | 18,745.00 | 18,420.00 | 18,550.00 | 18,502.03 | 730,200 |
| Aug 27, 2024 | 18,500.00 | 18,775.00 | 18,355.00 | 18,685.00 | 18,636.68 | 993,900 |
| Aug 26, 2024 | 17,950.00 | 18,455.00 | 17,855.00 | 18,450.00 | 18,402.29 | 1,068,100 |
| Aug 23, 2024 | 17,700.00 | 18,100.00 | 17,610.00 | 18,100.00 | 18,053.19 | 1,271,900 |
| Aug 22, 2024 | 17,685.00 | 17,720.00 | 17,325.00 | 17,585.00 | 17,539.53 | 1,487,000 |
| Aug 21, 2024 | 17,520.00 | 17,740.00 | 17,315.00 | 17,695.00 | 17,649.24 | 1,714,300 |
| Aug 20, 2024 | 18,000.00 | 18,260.00 | 17,935.00 | 18,075.00 | 18,028.26 | 1,188,800 |
| Aug 19, 2024 | 17,975.00 | 18,005.00 | 17,750.00 | 17,775.00 | 17,729.03 | 1,237,500 |
| Aug 16, 2024 | 18,000.00 | 18,090.00 | 17,685.00 | 17,945.00 | 17,898.59 | 1,822,200 |
| Aug 15, 2024 | 17,460.00 | 17,925.00 | 17,455.00 | 17,735.00 | 17,689.14 | 1,193,800 |
| Aug 14, 2024 | 17,985.00 | 17,985.00 | 17,485.00 | 17,715.00 | 17,669.19 | 1,228,900 |
| Aug 13, 2024 | 17,285.00 | 17,630.00 | 17,255.00 | 17,630.00 | 17,584.41 | 2,227,900 |
| Aug 9, 2024 | 17,525.00 | 17,535.00 | 16,510.00 | 16,930.00 | 16,886.22 | 2,701,400 |
| Aug 8, 2024 | 17,190.00 | 17,625.00 | 17,020.00 | 17,525.00 | 17,479.68 | 2,741,200 |
| Aug 7, 2024 | 16,750.00 | 17,510.00 | 16,050.00 | 17,200.00 | 17,155.52 | 5,322,600 |
| Aug 6, 2024 | 19,190.00 | 19,355.00 | 18,435.00 | 19,100.00 | 19,050.61 | 3,105,100 |
| Aug 5, 2024 | 18,550.00 | 18,745.00 | 16,750.00 | 17,590.00 | 17,544.51 | 2,792,000 |
| Aug 2, 2024 | 20,330.00 | 20,480.00 | 19,860.00 | 19,865.00 | 19,813.63 | 1,627,400 |
| Aug 1, 2024 | 21,625.00 | 21,675.00 | 21,000.00 | 21,240.00 | 21,185.07 | 1,157,800 |
| Jul 31, 2024 | 21,885.00 | 22,020.00 | 21,665.00 | 21,905.00 | 21,848.35 | 1,261,500 |
| Jul 30, 2024 | 22,140.00 | 22,185.00 | 21,970.00 | 22,115.00 | 22,057.81 | 601,600 |
| Jul 29, 2024 | 22,175.00 | 22,435.00 | 22,020.00 | 22,270.00 | 22,212.41 | 634,700 |
| Jul 26, 2024 | 21,600.00 | 22,075.00 | 21,480.00 | 21,900.00 | 21,843.37 | 904,800 |
| Jul 25, 2024 | 21,925.00 | 21,985.00 | 21,650.00 | 21,685.00 | 21,628.92 | 1,055,600 |
| Jul 24, 2024 | 22,315.00 | 22,495.00 | 22,180.00 | 22,415.00 | 22,357.04 | 587,600 |
| Jul 23, 2024 | 22,650.00 | 22,890.00 | 22,465.00 | 22,540.00 | 22,481.71 | 588,200 |
| Jul 22, 2024 | 22,750.00 | 22,755.00 | 22,385.00 | 22,485.00 | 22,426.85 | 745,100 |
| Jul 19, 2024 | 22,655.00 | 22,795.00 | 22,490.00 | 22,710.00 | 22,651.27 | 714,200 |
| Jul 18, 2024 | 22,500.00 | 22,840.00 | 22,460.00 | 22,605.00 | 22,546.54 | 813,900 |
| Jul 17, 2024 | 22,730.00 | 22,980.00 | 22,730.00 | 22,865.00 | 22,805.87 | 746,300 |
| Jul 16, 2024 | 23,060.00 | 23,145.00 | 22,720.00 | 22,725.00 | 22,666.23 | 850,500 |
| Jul 12, 2024 | 22,850.00 | 23,445.00 | 22,780.00 | 23,195.00 | 23,135.02 | 1,265,400 |
| Jul 11, 2024 | 23,415.00 | 23,555.00 | 23,210.00 | 23,285.00 | 23,224.79 | 1,124,800 |
| Jul 10, 2024 | 23,115.00 | 23,125.00 | 22,905.00 | 23,025.00 | 22,965.46 | 1,005,500 |
| Jul 9, 2024 | 23,200.00 | 23,480.00 | 23,085.00 | 23,350.00 | 23,289.62 | 988,300 |
| Jul 8, 2024 | 23,050.00 | 23,375.00 | 22,915.00 | 23,225.00 | 23,164.94 | 978,300 |
| Jul 5, 2024 | 22,900.00 | 22,985.00 | 22,765.00 | 22,945.00 | 22,885.66 | 633,400 |
| Jul 4, 2024 | 22,865.00 | 23,050.00 | 22,590.00 | 22,945.00 | 22,885.66 | 857,700 |
| Jul 3, 2024 | 22,235.00 | 22,780.00 | 22,200.00 | 22,705.00 | 22,646.29 | 1,089,200 |
| Jul 2, 2024 | 22,100.00 | 22,230.00 | 21,890.00 | 22,180.00 | 22,122.64 | 1,004,500 |
| Jul 1, 2024 | 22,515.00 | 22,530.00 | 22,095.00 | 22,150.00 | 22,092.72 | 884,000 |
| Jun 28, 2024 | 22,490.00 | 22,530.00 | 22,235.00 | 22,370.00 | 22,312.15 | 1,065,400 |
| Jun 27, 2024 | 22,750.00 | 22,785.00 | 22,270.00 | 22,355.00 | 22,297.19 | 1,426,600 |
| Jun 26, 2024 | 22,970.00 | 23,130.00 | 22,740.00 | 22,975.00 | 22,915.59 | 885,800 |
| Jun 25, 2024 | 22,840.00 | 23,120.00 | 22,710.00 | 23,020.00 | 22,960.47 | 850,200 |
| Jun 24, 2024 | 22,940.00 | 23,075.00 | 22,515.00 | 22,840.00 | 22,780.94 | 1,197,100 |
| Jun 21, 2024 | 23,160.00 | 23,420.00 | 23,085.00 | 23,175.00 | 23,115.07 | 994,900 |
| Jun 20, 2024 | 22,955.00 | 23,065.00 | 22,745.00 | 23,025.00 | 22,965.46 | 632,200 |
| Jun 19, 2024 | 22,920.00 | 23,180.00 | 22,900.00 | 22,915.00 | 22,855.74 | 625,100 |
| Jun 18, 2024 | 22,900.00 | 23,030.00 | 22,720.00 | 22,760.00 | 22,701.14 | 789,300 |
| Jun 17, 2024 | 23,060.00 | 23,240.00 | 22,820.00 | 22,960.00 | 22,900.63 | 910,700 |
| Jun 14, 2024 | 23,300.00 | 23,600.00 | 23,230.00 | 23,300.00 | 23,239.75 | 2,060,400 |
| Jun 13, 2024 | 22,875.00 | 23,310.00 | 22,770.00 | 23,155.00 | 23,095.12 | 1,323,300 |
| Jun 12, 2024 | 22,500.00 | 22,600.00 | 22,420.00 | 22,570.00 | 22,511.63 | 863,000 |
| Jun 11, 2024 | 22,825.00 | 23,025.00 | 22,700.00 | 22,755.00 | 22,696.16 | 627,500 |
| Jun 10, 2024 | 22,490.00 | 22,945.00 | 22,410.00 | 22,900.00 | 22,840.78 | 646,600 |
| Jun 7, 2024 | 22,250.00 | 22,500.00 | 22,090.00 | 22,470.00 | 22,411.89 | 977,800 |
| Jun 6, 2024 | 23,250.00 | 23,445.00 | 22,645.00 | 22,645.00 | 22,586.44 | 1,106,900 |
| Jun 5, 2024 | 23,000.00 | 23,235.00 | 22,730.00 | 23,165.00 | 23,105.10 | 986,800 |
| Jun 4, 2024 | 23,375.00 | 23,515.00 | 23,030.00 | 23,300.00 | 23,239.75 | 941,900 |
| Jun 3, 2024 | 23,035.00 | 23,455.00 | 23,035.00 | 23,315.00 | 23,254.71 | 1,034,200 |
| May 31, 2024 | 22,660.00 | 22,945.00 | 22,570.00 | 22,945.00 | 22,885.66 | 2,452,800 |
| May 30, 2024 | 22,660.00 | 22,730.00 | 22,360.00 | 22,640.00 | 22,581.45 | 1,425,200 |
| May 29, 2024 | 23,360.00 | 23,375.00 | 22,860.00 | 22,945.00 | 22,885.66 | 1,433,700 |
| May 28, 2024 | 23,285.00 | 23,475.00 | 23,205.00 | 23,475.00 | 23,414.29 | 755,800 |
| May 27, 2024 | 23,645.00 | 23,890.00 | 23,470.00 | 23,540.00 | 23,479.13 | 945,300 |
| May 24, 2024 | 23,900.00 | 24,090.00 | 23,815.00 | 23,940.00 | 23,878.09 | 807,500 |
| May 23, 2024 | 23,960.00 | 24,340.00 | 23,870.00 | 24,220.00 | 24,157.37 | 1,000,900 |
| May 22, 2024 | 23,950.00 | 24,160.00 | 23,800.00 | 23,960.00 | 23,898.04 | 1,373,400 |
| May 21, 2024 | 24,525.00 | 24,605.00 | 23,570.00 | 23,615.00 | 23,553.93 | 2,265,000 |
| May 20, 2024 | 24,890.00 | 25,075.00 | 24,770.00 | 24,775.00 | 24,710.93 | 1,383,900 |
| May 17, 2024 | 24,995.00 | 25,165.00 | 24,785.00 | 25,105.00 | 25,040.08 | 977,500 |
| May 16, 2024 | 24,995.00 | 25,270.00 | 24,970.00 | 25,220.00 | 25,154.78 | 1,342,600 |
| May 15, 2024 | 24,910.00 | 25,050.00 | 24,770.00 | 24,770.00 | 24,705.95 | 1,041,600 |
| May 14, 2024 | 24,890.00 | 25,295.00 | 24,765.00 | 24,860.00 | 24,795.71 | 1,801,800 |
| May 13, 2024 | 24,825.00 | 24,915.00 | 24,320.00 | 24,450.00 | 24,386.77 | 1,452,900 |
| May 10, 2024 | 25,325.00 | 25,325.00 | 24,315.00 | 24,685.00 | 24,621.16 | 5,051,600 |
| May 9, 2024 | 22,480.00 | 22,895.00 | 22,465.00 | 22,825.00 | 22,765.97 | 2,232,400 |
| May 8, 2024 | 22,230.00 | 22,405.00 | 22,140.00 | 22,275.00 | 22,217.40 | 1,081,600 |
| May 7, 2024 | 22,590.00 | 22,630.00 | 22,265.00 | 22,395.00 | 22,337.09 | 1,660,100 |
| May 2, 2024 | 21,650.00 | 22,090.00 | 21,650.00 | 22,090.00 | 22,032.88 | 1,062,700 |
| May 1, 2024 | 21,700.00 | 22,240.00 | 21,700.00 | 22,035.00 | 21,978.02 | 1,895,400 |
| Apr 30, 2024 | 21,550.00 | 21,825.00 | 21,490.00 | 21,745.00 | 21,688.77 | 2,306,400 |
| Apr 26, 2024 | 20,600.00 | 21,230.00 | 20,595.00 | 21,160.00 | 21,105.28 | 2,151,000 |
| Apr 25, 2024 | 20,135.00 | 20,505.00 | 20,090.00 | 20,400.00 | 20,347.25 | 1,349,500 |
| Apr 24, 2024 | 20,135.00 | 20,390.00 | 20,085.00 | 20,270.00 | 20,217.58 | 1,123,200 |
| Apr 23, 2024 | 19,880.00 | 20,060.00 | 19,720.00 | 19,950.00 | 19,898.41 | 1,068,000 |
| Apr 22, 2024 | 19,400.00 | 19,685.00 | 19,255.00 | 19,680.00 | 19,629.11 | 1,150,300 |
| Apr 19, 2024 | 19,400.00 | 19,440.00 | 18,970.00 | 19,215.00 | 19,165.31 | 1,819,700 |
| Apr 18, 2024 | 19,420.00 | 19,655.00 | 19,350.00 | 19,505.00 | 19,454.56 | 845,100 |
| Apr 17, 2024 | 20,000.00 | 20,020.00 | 19,470.00 | 19,500.00 | 19,449.57 | 1,379,800 |
| Apr 16, 2024 | 19,820.00 | 20,110.00 | 19,565.00 | 20,005.00 | 19,953.27 | 1,520,900 |
| Apr 15, 2024 | 20,170.00 | 20,260.00 | 19,960.00 | 20,060.00 | 20,008.13 | 1,009,500 |
| Apr 12, 2024 | 20,330.00 | 20,595.00 | 20,225.00 | 20,235.00 | 20,182.67 | 1,076,000 |
| Apr 11, 2024 | 20,000.00 | 20,280.00 | 19,860.00 | 20,280.00 | 20,227.56 | 1,069,400 |
| Apr 10, 2024 | 20,280.00 | 20,445.00 | 20,185.00 | 20,400.00 | 20,347.25 | 806,800 |
| Apr 9, 2024 | 20,130.00 | 20,380.00 | 20,095.00 | 20,380.00 | 20,327.30 | 686,900 |
| Apr 8, 2024 | 20,290.00 | 20,380.00 | 20,070.00 | 20,130.00 | 20,077.94 | 1,055,300 |
| Apr 5, 2024 | 20,150.00 | 20,285.00 | 19,955.00 | 20,165.00 | 20,112.85 | 1,439,500 |
| Apr 4, 2024 | 20,585.00 | 20,645.00 | 20,280.00 | 20,300.00 | 20,247.50 | 1,223,900 |
| Apr 3, 2024 | 20,480.00 | 20,480.00 | 20,245.00 | 20,405.00 | 20,352.23 | 1,295,900 |
| Apr 2, 2024 | 20,900.00 | 20,930.00 | 20,605.00 | 20,840.00 | 20,786.11 | 1,134,600 |
| Apr 1, 2024 | 20,630.00 | 21,150.00 | 20,620.00 | 21,010.00 | 20,955.67 | 1,478,300 |
| Mar 29, 2024 | 20,660.00 | 20,875.00 | 20,530.00 | 20,610.00 | 20,556.70 | 539,700 |
| Mar 28, 2024 | 130.00 Dividend | |||||
| Mar 28, 2024 | 20,780.00 | 20,965.00 | 20,610.00 | 20,610.00 | 20,556.70 | 1,762,300 |
| Mar 27, 2024 | 20,440.00 | 20,900.00 | 20,410.00 | 20,805.00 | 20,621.54 | 1,555,000 |
| Mar 26, 2024 | 20,225.00 | 20,300.00 | 20,080.00 | 20,235.00 | 20,056.56 | 1,137,800 |
| Mar 25, 2024 | 20,600.00 | 20,640.00 | 20,405.00 | 20,405.00 | 20,225.06 | 755,300 |
| Mar 22, 2024 | 20,725.00 | 20,830.00 | 20,545.00 | 20,660.00 | 20,477.81 | 1,017,800 |
| Mar 21, 2024 | 21,000.00 | 21,030.00 | 20,680.00 | 20,720.00 | 20,537.28 | 1,269,300 |
| Mar 19, 2024 | 20,330.00 | 20,580.00 | 20,115.00 | 20,570.00 | 20,388.61 | 1,084,700 |
| Mar 18, 2024 | 19,950.00 | 20,215.00 | 19,860.00 | 20,195.00 | 20,016.91 | 1,609,100 |
| Mar 15, 2024 | 20,215.00 | 20,295.00 | 19,870.00 | 19,950.00 | 19,774.08 | 1,948,000 |
| Mar 14, 2024 | 20,005.00 | 20,375.00 | 20,005.00 | 20,375.00 | 20,195.33 | 1,538,100 |
| Mar 13, 2024 | 20,780.00 | 20,800.00 | 20,170.00 | 20,295.00 | 20,116.03 | 1,408,900 |
| Mar 12, 2024 | 20,220.00 | 20,855.00 | 20,155.00 | 20,845.00 | 20,661.18 | 1,791,100 |
| Mar 11, 2024 | 20,130.00 | 20,185.00 | 19,950.00 | 20,180.00 | 20,002.05 | 1,586,700 |
| Mar 8, 2024 | 20,510.00 | 20,760.00 | 20,460.00 | 20,470.00 | 20,289.49 | 2,081,200 |
| Mar 7, 2024 | 21,195.00 | 21,260.00 | 20,745.00 | 20,770.00 | 20,586.84 | 1,400,300 |
| Mar 6, 2024 | 21,020.00 | 21,225.00 | 20,960.00 | 21,150.00 | 20,963.49 | 1,345,000 |
| Mar 5, 2024 | 21,210.00 | 21,320.00 | 21,090.00 | 21,165.00 | 20,978.36 | 1,424,100 |
| Mar 4, 2024 | 21,410.00 | 21,760.00 | 21,385.00 | 21,635.00 | 21,444.21 | 1,161,100 |
| Mar 1, 2024 | 21,175.00 | 21,485.00 | 21,175.00 | 21,375.00 | 21,186.51 | 977,000 |
| Feb 29, 2024 | 21,350.00 | 21,485.00 | 21,110.00 | 21,175.00 | 20,988.27 | 1,069,100 |
| Feb 28, 2024 | 21,290.00 | 21,455.00 | 21,180.00 | 21,455.00 | 21,265.80 | 749,800 |
| Feb 27, 2024 | 21,325.00 | 21,480.00 | 21,285.00 | 21,330.00 | 21,141.91 | 855,800 |
| Feb 26, 2024 | 21,190.00 | 21,420.00 | 21,035.00 | 21,325.00 | 21,136.95 | 1,226,000 |
| Feb 22, 2024 | 21,255.00 | 21,400.00 | 21,170.00 | 21,305.00 | 21,117.13 | 1,255,700 |
| Feb 21, 2024 | 21,365.00 | 21,430.00 | 21,040.00 | 21,200.00 | 21,013.05 | 1,104,300 |
| Feb 20, 2024 | 21,480.00 | 21,530.00 | 21,315.00 | 21,450.00 | 21,260.85 | 676,400 |
| Feb 19, 2024 | 21,400.00 | 21,495.00 | 21,255.00 | 21,420.00 | 21,231.11 | 918,500 |
| Feb 16, 2024 | 21,860.00 | 21,860.00 | 21,415.00 | 21,600.00 | 21,409.53 | 1,222,100 |
| Feb 15, 2024 | 21,200.00 | 21,590.00 | 21,150.00 | 21,500.00 | 21,310.41 | 1,408,100 |
| Feb 14, 2024 | 21,100.00 | 21,295.00 | 20,805.00 | 20,945.00 | 20,760.30 | 1,598,100 |
| Feb 13, 2024 | 21,730.00 | 21,870.00 | 21,340.00 | 21,445.00 | 21,255.89 | 1,669,800 |
| Feb 9, 2024 | 21,100.00 | 21,625.00 | 21,075.00 | 21,425.00 | 21,236.07 | 1,843,000 |
| Feb 8, 2024 | 21,175.00 | 21,450.00 | 21,060.00 | 21,180.00 | 20,993.23 | 2,547,900 |
| Feb 7, 2024 | 20,500.00 | 21,300.00 | 20,320.00 | 21,165.00 | 20,978.36 | 4,841,000 |
| Feb 6, 2024 | 23,485.00 | 23,490.00 | 22,650.00 | 22,775.00 | 22,574.16 | 2,066,000 |
| Feb 5, 2024 | 23,600.00 | 23,930.00 | 23,515.00 | 23,805.00 | 23,595.08 | 923,300 |
| Feb 2, 2024 | 23,555.00 | 23,830.00 | 23,355.00 | 23,505.00 | 23,297.72 | 866,900 |
| Feb 1, 2024 | 23,475.00 | 23,670.00 | 23,315.00 | 23,345.00 | 23,139.14 | 1,236,900 |
| Jan 31, 2024 | 23,900.00 | 24,085.00 | 23,720.00 | 23,885.00 | 23,674.38 | 1,290,900 |
| Jan 30, 2024 | 24,245.00 | 24,355.00 | 24,110.00 | 24,145.00 | 23,932.08 | 811,100 |
| Jan 29, 2024 | 23,985.00 | 24,080.00 | 23,880.00 | 23,940.00 | 23,728.89 | 689,700 |
| Jan 26, 2024 | 23,710.00 | 23,945.00 | 23,650.00 | 23,915.00 | 23,704.11 | 802,700 |
| Jan 25, 2024 | 23,980.00 | 24,125.00 | 23,840.00 | 24,000.00 | 23,788.36 | 732,300 |
| Jan 24, 2024 | 24,440.00 | 24,440.00 | 23,990.00 | 24,085.00 | 23,872.61 | 1,017,600 |
| Jan 23, 2024 | 24,695.00 | 24,955.00 | 24,545.00 | 24,625.00 | 24,407.85 | 1,353,500 |
| Jan 22, 2024 | 24,745.00 | 25,010.00 | 24,400.00 | 24,560.00 | 24,343.42 | 1,656,300 |
| Jan 19, 2024 | 24,225.00 | 24,450.00 | 24,025.00 | 24,230.00 | 24,016.33 | 1,393,600 |
| Jan 18, 2024 | 23,330.00 | 24,020.00 | 23,280.00 | 23,625.00 | 23,416.67 | 1,105,900 |
| Jan 17, 2024 | 24,000.00 | 24,195.00 | 23,375.00 | 23,375.00 | 23,168.87 | 1,480,700 |
| Jan 16, 2024 | 24,550.00 | 24,550.00 | 23,970.00 | 23,975.00 | 23,763.58 | 959,600 |
| Jan 15, 2024 | 24,550.00 | 24,550.00 | 24,250.00 | 24,405.00 | 24,189.79 | 185,400 |
| Jan 12, 2024 | 24,760.00 | 24,765.00 | 24,015.00 | 24,590.00 | 24,373.16 | 2,506,600 |
| Jan 11, 2024 | 23,735.00 | 24,270.00 | 23,685.00 | 24,210.00 | 23,996.51 | 1,642,900 |
| Jan 10, 2024 | 23,115.00 | 23,420.00 | 23,040.00 | 23,320.00 | 23,114.36 | 1,295,900 |
| Jan 9, 2024 | 22,990.00 | 23,435.00 | 22,970.00 | 23,260.00 | 23,054.88 | 970,500 |
| Jan 5, 2024 | 22,995.00 | 23,015.00 | 22,750.00 | 22,750.00 | 22,549.38 | 860,900 |
| Jan 4, 2024 | 22,900.00 | 23,050.00 | 22,565.00 | 23,000.00 | 22,797.18 | 962,000 |
| Dec 29, 2023 | 22,915.00 | 23,260.00 | 22,860.00 | 22,985.00 | 22,782.31 | 1,091,200 |
| Dec 28, 2023 | 22,910.00 | 23,160.00 | 22,730.00 | 22,890.00 | 22,688.15 | 856,800 |
| Dec 27, 2023 | 22,615.00 | 22,830.00 | 22,590.00 | 22,820.00 | 22,618.77 | 907,500 |
| Dec 26, 2023 | 22,370.00 | 22,585.00 | 22,325.00 | 22,390.00 | 22,192.56 | 567,600 |
| Dec 25, 2023 | 22,645.00 | 22,750.00 | 22,330.00 | 22,355.00 | 22,157.87 | 434,700 |
| Dec 22, 2023 | 22,500.00 | 22,700.00 | 22,345.00 | 22,345.00 | 22,147.95 | 835,100 |
| Dec 21, 2023 | 22,695.00 | 22,910.00 | 22,440.00 | 22,545.00 | 22,346.19 | 935,000 |
| Dec 20, 2023 | 22,560.00 | 23,170.00 | 22,560.00 | 22,930.00 | 22,727.80 | 1,501,100 |
| Dec 19, 2023 | 21,920.00 | 22,320.00 | 21,860.00 | 22,240.00 | 22,043.88 | 945,400 |
| Dec 18, 2023 | 22,300.00 | 22,315.00 | 21,910.00 | 22,100.00 | 21,905.12 | 1,182,000 |
| Dec 15, 2023 | 22,020.00 | 22,400.00 | 21,780.00 | 22,335.00 | 22,138.04 | 2,383,000 |
| Dec 14, 2023 | 22,130.00 | 22,250.00 | 21,380.00 | 21,520.00 | 21,330.23 | 1,149,500 |
| Dec 13, 2023 | 22,200.00 | 22,415.00 | 21,955.00 | 22,080.00 | 21,885.29 | 1,545,400 |
| Dec 12, 2023 | 21,955.00 | 22,090.00 | 21,655.00 | 21,700.00 | 21,508.64 | 1,224,800 |
| Dec 11, 2023 | 21,345.00 | 21,580.00 | 21,260.00 | 21,455.00 | 21,265.80 | 1,128,600 |
| Dec 8, 2023 | 20,955.00 | 21,095.00 | 20,850.00 | 21,030.00 | 20,844.55 | 1,764,100 |
| Dec 7, 2023 | 21,600.00 | 21,645.00 | 21,000.00 | 21,000.00 | 20,814.81 | 1,735,500 |
| Dec 6, 2023 | 21,590.00 | 21,890.00 | 21,560.00 | 21,890.00 | 21,696.97 | 1,009,700 |
| Dec 5, 2023 | 21,330.00 | 21,640.00 | 21,310.00 | 21,500.00 | 21,310.41 | 857,300 |
| Dec 4, 2023 | 22,050.00 | 22,050.00 | 21,505.00 | 21,570.00 | 21,379.79 | 786,900 |
| Dec 1, 2023 | 22,290.00 | 22,315.00 | 21,925.00 | 21,955.00 | 21,761.39 | 765,900 |
| Nov 30, 2023 | 22,120.00 | 22,230.00 | 21,815.00 | 22,155.00 | 21,959.63 | 1,314,200 |
| Nov 29, 2023 | 22,120.00 | 22,465.00 | 22,095.00 | 22,185.00 | 21,989.37 | 841,100 |
| Nov 28, 2023 | 22,600.00 | 22,650.00 | 22,290.00 | 22,380.00 | 22,182.64 | 1,069,300 |
| Nov 27, 2023 | 23,000.00 | 23,105.00 | 22,705.00 | 22,715.00 | 22,514.69 | 693,600 |
| Nov 24, 2023 | 23,410.00 | 23,495.00 | 22,935.00 | 23,095.00 | 22,891.34 | 1,432,100 |
| Nov 22, 2023 | 23,655.00 | 23,760.00 | 23,515.00 | 23,650.00 | 23,441.45 | 523,500 |
| Nov 21, 2023 | 23,855.00 | 23,920.00 | 23,630.00 | 23,660.00 | 23,451.36 | 649,100 |
| Nov 20, 2023 | 23,850.00 | 24,080.00 | 23,705.00 | 23,850.00 | 23,639.68 | 680,000 |
| Nov 17, 2023 | 23,675.00 | 23,835.00 | 23,540.00 | 23,745.00 | 23,535.61 | 787,000 |
| Nov 16, 2023 | 23,550.00 | 23,730.00 | 23,490.00 | 23,700.00 | 23,491.01 | 927,000 |
| Nov 15, 2023 | 23,245.00 | 23,550.00 | 23,050.00 | 23,540.00 | 23,332.42 | 1,222,400 |
| Nov 14, 2023 | 23,255.00 | 23,380.00 | 22,970.00 | 22,970.00 | 22,767.44 | 1,081,600 |
| Nov 13, 2023 | 23,250.00 | 23,450.00 | 23,085.00 | 23,165.00 | 22,960.72 | 874,500 |
| Nov 10, 2023 | 23,400.00 | 23,405.00 | 23,020.00 | 23,135.00 | 22,930.99 | 1,259,800 |
| Nov 9, 2023 | 22,835.00 | 23,535.00 | 22,800.00 | 23,485.00 | 23,277.90 | 1,453,700 |
| Nov 8, 2023 | 22,000.00 | 22,845.00 | 22,000.00 | 22,585.00 | 22,385.84 | 1,380,200 |
| Nov 7, 2023 | 22,895.00 | 22,965.00 | 22,595.00 | 22,665.00 | 22,465.13 | 1,077,000 |
| Nov 6, 2023 | 22,845.00 | 23,205.00 | 22,705.00 | 23,090.00 | 22,886.38 | 1,299,300 |
| Nov 2, 2023 | 22,500.00 | 22,575.00 | 22,275.00 | 22,395.00 | 22,197.51 | 981,000 |
| Nov 1, 2023 | 22,200.00 | 22,275.00 | 21,980.00 | 22,275.00 | 22,078.57 | 923,400 |
| Oct 31, 2023 | 21,215.00 | 21,730.00 | 21,080.00 | 21,630.00 | 21,439.26 | 1,010,400 |
| Oct 30, 2023 | 21,310.00 | 21,430.00 | 21,200.00 | 21,300.00 | 21,112.17 | 670,600 |
| Oct 27, 2023 | 21,395.00 | 21,525.00 | 21,365.00 | 21,450.00 | 21,260.85 | 1,008,000 |
| Oct 26, 2023 | 21,465.00 | 21,485.00 | 21,150.00 | 21,185.00 | 20,998.19 | 947,300 |
| Oct 25, 2023 | 21,750.00 | 21,890.00 | 21,540.00 | 21,660.00 | 21,469.00 | 964,200 |
Related Tickers
2IS.DU Trane Technologies PLC
360.50
-0.41%
2IS.MU Trane Technologies PLC
364.80
-0.05%
2IS.BE Trane Technologies PLC
361.20
-1.01%
4PN.F Carrier Global Corporation
67.80
-0.29%
2IS.F Trane Technologies plc
361.40
-0.69%
0KGP.IL Kingspan Group plc
80.25
-0.40%
5332.T Toto Ltd.
4,847.00
+0.96%
FAN.L Volution Group plc
571.00
-0.70%
BEAN.SW BELIMO Holding AG
576.00
+0.61%
AWI Armstrong World Industries, Inc.
136.19
-2.74%