Tokyo - Delayed Quote JPY
T.RAD Co., Ltd. (7236.T)
At close: 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 18, 2024 | 3,485.00 | 3,560.00 | 3,485.00 | 3,505.00 | 3,505.00 | 7,000 |
| Nov 15, 2024 | 3,515.00 | 3,545.00 | 3,485.00 | 3,490.00 | 3,490.00 | 15,600 |
| Nov 14, 2024 | 3,535.00 | 3,535.00 | 3,495.00 | 3,515.00 | 3,515.00 | 4,400 |
| Nov 13, 2024 | 3,545.00 | 3,575.00 | 3,500.00 | 3,500.00 | 3,500.00 | 21,800 |
| Nov 12, 2024 | 3,560.00 | 3,595.00 | 3,540.00 | 3,540.00 | 3,540.00 | 9,500 |
| Nov 11, 2024 | 3,560.00 | 3,565.00 | 3,480.00 | 3,500.00 | 3,500.00 | 12,200 |
| Nov 8, 2024 | 3,595.00 | 3,620.00 | 3,535.00 | 3,555.00 | 3,555.00 | 25,500 |
| Nov 7, 2024 | 3,500.00 | 3,610.00 | 3,500.00 | 3,600.00 | 3,600.00 | 21,100 |
| Nov 6, 2024 | 3,500.00 | 3,625.00 | 3,450.00 | 3,455.00 | 3,455.00 | 109,700 |
| Nov 5, 2024 | 3,265.00 | 3,300.00 | 3,255.00 | 3,255.00 | 3,255.00 | 22,200 |
| Nov 1, 2024 | 3,325.00 | 3,340.00 | 3,230.00 | 3,250.00 | 3,250.00 | 21,900 |
| Oct 31, 2024 | 3,350.00 | 3,420.00 | 3,335.00 | 3,365.00 | 3,365.00 | 15,500 |
| Oct 30, 2024 | 3,415.00 | 3,460.00 | 3,305.00 | 3,305.00 | 3,305.00 | 45,300 |
| Oct 29, 2024 | 3,430.00 | 3,440.00 | 3,385.00 | 3,415.00 | 3,415.00 | 14,600 |
| Oct 28, 2024 | 3,390.00 | 3,435.00 | 3,385.00 | 3,430.00 | 3,430.00 | 16,000 |
| Oct 25, 2024 | 3,385.00 | 3,385.00 | 3,315.00 | 3,335.00 | 3,335.00 | 16,400 |
| Oct 24, 2024 | 3,385.00 | 3,395.00 | 3,320.00 | 3,385.00 | 3,385.00 | 8,800 |
| Oct 23, 2024 | 3,355.00 | 3,410.00 | 3,350.00 | 3,410.00 | 3,410.00 | 6,300 |
| Oct 22, 2024 | 3,370.00 | 3,375.00 | 3,350.00 | 3,355.00 | 3,355.00 | 8,700 |
| Oct 21, 2024 | 3,385.00 | 3,415.00 | 3,370.00 | 3,390.00 | 3,390.00 | 4,400 |
| Oct 18, 2024 | 3,405.00 | 3,410.00 | 3,365.00 | 3,410.00 | 3,410.00 | 7,400 |
| Oct 17, 2024 | 3,380.00 | 3,405.00 | 3,350.00 | 3,365.00 | 3,365.00 | 7,800 |
| Oct 16, 2024 | 3,375.00 | 3,420.00 | 3,375.00 | 3,380.00 | 3,380.00 | 3,700 |
| Oct 15, 2024 | 3,460.00 | 3,460.00 | 3,385.00 | 3,405.00 | 3,405.00 | 7,000 |
| Oct 11, 2024 | 3,415.00 | 3,445.00 | 3,410.00 | 3,410.00 | 3,410.00 | 6,100 |
| Oct 10, 2024 | 3,405.00 | 3,430.00 | 3,355.00 | 3,410.00 | 3,410.00 | 6,500 |
| Oct 9, 2024 | 3,445.00 | 3,445.00 | 3,355.00 | 3,405.00 | 3,405.00 | 16,300 |
| Oct 8, 2024 | 3,455.00 | 3,455.00 | 3,390.00 | 3,395.00 | 3,395.00 | 11,900 |
| Oct 7, 2024 | 3,575.00 | 3,575.00 | 3,450.00 | 3,450.00 | 3,450.00 | 11,600 |
| Oct 4, 2024 | 3,505.00 | 3,505.00 | 3,450.00 | 3,470.00 | 3,470.00 | 4,900 |
| Oct 3, 2024 | 3,510.00 | 3,515.00 | 3,440.00 | 3,450.00 | 3,450.00 | 11,400 |
| Oct 2, 2024 | 3,435.00 | 3,480.00 | 3,410.00 | 3,440.00 | 3,440.00 | 10,600 |
| Oct 1, 2024 | 3,465.00 | 3,495.00 | 3,445.00 | 3,480.00 | 3,480.00 | 9,600 |
| Sep 30, 2024 | 3,495.00 | 3,505.00 | 3,405.00 | 3,410.00 | 3,410.00 | 30,100 |
| Sep 27, 2024 | 90.00 Dividend | |||||
| Sep 27, 2024 | 3,655.00 | 3,655.00 | 3,545.00 | 3,620.00 | 3,620.00 | 16,800 |
| Sep 26, 2024 | 3,720.00 | 3,745.00 | 3,660.00 | 3,745.00 | 3,655.00 | 18,400 |
| Sep 25, 2024 | 3,715.00 | 3,720.00 | 3,660.00 | 3,690.00 | 3,601.32 | 8,100 |
| Sep 24, 2024 | 3,775.00 | 3,785.00 | 3,680.00 | 3,705.00 | 3,615.96 | 14,100 |
| Sep 20, 2024 | 3,740.00 | 3,765.00 | 3,710.00 | 3,725.00 | 3,635.48 | 17,500 |
| Sep 19, 2024 | 3,650.00 | 3,720.00 | 3,640.00 | 3,680.00 | 3,591.56 | 18,300 |
| Sep 18, 2024 | 3,540.00 | 3,610.00 | 3,540.00 | 3,585.00 | 3,498.84 | 13,500 |
| Sep 17, 2024 | 3,505.00 | 3,565.00 | 3,445.00 | 3,520.00 | 3,435.41 | 17,300 |
| Sep 13, 2024 | 3,440.00 | 3,485.00 | 3,405.00 | 3,470.00 | 3,386.61 | 17,800 |
| Sep 12, 2024 | 3,520.00 | 3,545.00 | 3,445.00 | 3,465.00 | 3,381.73 | 22,200 |
| Sep 11, 2024 | 3,550.00 | 3,550.00 | 3,365.00 | 3,405.00 | 3,323.17 | 25,800 |
| Sep 10, 2024 | 3,630.00 | 3,660.00 | 3,530.00 | 3,550.00 | 3,464.69 | 24,500 |
| Sep 9, 2024 | 3,575.00 | 3,620.00 | 3,505.00 | 3,610.00 | 3,523.24 | 19,900 |
| Sep 6, 2024 | 3,740.00 | 3,755.00 | 3,605.00 | 3,650.00 | 3,562.28 | 23,200 |
| Sep 5, 2024 | 3,700.00 | 3,790.00 | 3,685.00 | 3,755.00 | 3,664.76 | 18,600 |
| Sep 4, 2024 | 3,735.00 | 3,790.00 | 3,690.00 | 3,700.00 | 3,611.08 | 27,700 |
| Sep 3, 2024 | 3,875.00 | 3,895.00 | 3,820.00 | 3,840.00 | 3,747.72 | 15,500 |
| Sep 2, 2024 | 3,840.00 | 3,870.00 | 3,810.00 | 3,840.00 | 3,747.72 | 19,000 |
| Aug 30, 2024 | 3,785.00 | 3,820.00 | 3,760.00 | 3,785.00 | 3,694.04 | 14,200 |
| Aug 29, 2024 | 3,720.00 | 3,790.00 | 3,715.00 | 3,785.00 | 3,694.04 | 19,100 |
| Aug 28, 2024 | 3,650.00 | 3,715.00 | 3,620.00 | 3,690.00 | 3,601.32 | 12,500 |
| Aug 27, 2024 | 3,595.00 | 3,675.00 | 3,595.00 | 3,650.00 | 3,562.28 | 16,100 |
| Aug 26, 2024 | 3,595.00 | 3,655.00 | 3,565.00 | 3,595.00 | 3,508.60 | 19,300 |
| Aug 23, 2024 | 3,555.00 | 3,610.00 | 3,530.00 | 3,605.00 | 3,518.36 | 16,500 |
| Aug 22, 2024 | 3,570.00 | 3,570.00 | 3,490.00 | 3,500.00 | 3,415.89 | 12,300 |
| Aug 21, 2024 | 3,475.00 | 3,545.00 | 3,470.00 | 3,505.00 | 3,420.77 | 15,400 |
| Aug 20, 2024 | 3,520.00 | 3,550.00 | 3,495.00 | 3,495.00 | 3,411.01 | 16,900 |
| Aug 19, 2024 | 3,475.00 | 3,585.00 | 3,450.00 | 3,450.00 | 3,367.09 | 18,800 |
| Aug 16, 2024 | 3,530.00 | 3,540.00 | 3,485.00 | 3,530.00 | 3,445.17 | 18,300 |
| Aug 15, 2024 | 3,430.00 | 3,525.00 | 3,385.00 | 3,455.00 | 3,371.97 | 23,300 |
| Aug 14, 2024 | 3,345.00 | 3,395.00 | 3,315.00 | 3,375.00 | 3,293.89 | 33,600 |
| Aug 13, 2024 | 3,335.00 | 3,360.00 | 3,260.00 | 3,325.00 | 3,245.09 | 27,500 |
| Aug 9, 2024 | 3,210.00 | 3,310.00 | 3,160.00 | 3,280.00 | 3,201.17 | 27,800 |
| Aug 8, 2024 | 3,100.00 | 3,205.00 | 3,030.00 | 3,100.00 | 3,025.50 | 31,900 |
| Aug 7, 2024 | 3,240.00 | 3,295.00 | 3,060.00 | 3,140.00 | 3,064.54 | 39,100 |
| Aug 6, 2024 | 3,020.00 | 3,170.00 | 3,020.00 | 3,170.00 | 3,093.82 | 29,200 |
| Aug 5, 2024 | 3,145.00 | 3,145.00 | 2,665.00 | 2,666.00 | 2,601.93 | 56,400 |
| Aug 2, 2024 | 3,550.00 | 3,555.00 | 3,365.00 | 3,365.00 | 3,284.13 | 32,600 |
| Aug 1, 2024 | 3,735.00 | 3,735.00 | 3,615.00 | 3,615.00 | 3,528.12 | 16,500 |
| Jul 31, 2024 | 3,670.00 | 3,740.00 | 3,660.00 | 3,730.00 | 3,640.36 | 13,000 |
| Jul 30, 2024 | 3,715.00 | 3,715.00 | 3,680.00 | 3,695.00 | 3,606.20 | 8,500 |
| Jul 29, 2024 | 3,730.00 | 3,735.00 | 3,655.00 | 3,730.00 | 3,640.36 | 22,600 |
| Jul 26, 2024 | 3,655.00 | 3,675.00 | 3,610.00 | 3,610.00 | 3,523.24 | 12,200 |
| Jul 25, 2024 | 3,645.00 | 3,670.00 | 3,610.00 | 3,640.00 | 3,552.52 | 19,000 |
| Jul 24, 2024 | 3,715.00 | 3,740.00 | 3,670.00 | 3,680.00 | 3,591.56 | 11,700 |
| Jul 23, 2024 | 3,695.00 | 3,760.00 | 3,695.00 | 3,720.00 | 3,630.60 | 6,700 |
| Jul 22, 2024 | 3,775.00 | 3,785.00 | 3,685.00 | 3,685.00 | 3,596.44 | 14,600 |
| Jul 19, 2024 | 3,785.00 | 3,785.00 | 3,725.00 | 3,745.00 | 3,655.00 | 9,700 |
| Jul 18, 2024 | 3,795.00 | 3,835.00 | 3,790.00 | 3,795.00 | 3,703.80 | 9,100 |
| Jul 17, 2024 | 3,825.00 | 3,875.00 | 3,795.00 | 3,855.00 | 3,762.36 | 24,800 |
| Jul 16, 2024 | 3,720.00 | 3,790.00 | 3,700.00 | 3,790.00 | 3,698.92 | 25,000 |
| Jul 12, 2024 | 3,655.00 | 3,700.00 | 3,650.00 | 3,675.00 | 3,586.68 | 11,000 |
| Jul 11, 2024 | 3,680.00 | 3,695.00 | 3,640.00 | 3,695.00 | 3,606.20 | 8,400 |
| Jul 10, 2024 | 3,650.00 | 3,675.00 | 3,620.00 | 3,625.00 | 3,537.88 | 16,600 |
| Jul 9, 2024 | 3,680.00 | 3,680.00 | 3,605.00 | 3,645.00 | 3,557.40 | 11,200 |
| Jul 8, 2024 | 3,630.00 | 3,670.00 | 3,610.00 | 3,610.00 | 3,523.24 | 14,900 |
| Jul 5, 2024 | 3,705.00 | 3,710.00 | 3,635.00 | 3,645.00 | 3,557.40 | 13,500 |
| Jul 4, 2024 | 3,680.00 | 3,720.00 | 3,670.00 | 3,705.00 | 3,615.96 | 9,200 |
| Jul 3, 2024 | 3,680.00 | 3,725.00 | 3,670.00 | 3,685.00 | 3,596.44 | 6,400 |
| Jul 2, 2024 | 3,700.00 | 3,720.00 | 3,690.00 | 3,690.00 | 3,601.32 | 11,000 |
| Jul 1, 2024 | 3,740.00 | 3,750.00 | 3,695.00 | 3,710.00 | 3,620.84 | 14,000 |
| Jun 28, 2024 | 3,745.00 | 3,755.00 | 3,680.00 | 3,730.00 | 3,640.36 | 10,700 |
| Jun 27, 2024 | 3,665.00 | 3,730.00 | 3,665.00 | 3,730.00 | 3,640.36 | 15,600 |
| Jun 26, 2024 | 3,660.00 | 3,665.00 | 3,620.00 | 3,665.00 | 3,576.92 | 8,300 |
| Jun 25, 2024 | 3,655.00 | 3,690.00 | 3,655.00 | 3,655.00 | 3,567.16 | 8,500 |
| Jun 24, 2024 | 3,635.00 | 3,650.00 | 3,615.00 | 3,640.00 | 3,552.52 | 12,300 |
| Jun 21, 2024 | 3,615.00 | 3,670.00 | 3,610.00 | 3,610.00 | 3,523.24 | 12,900 |
| Jun 20, 2024 | 3,495.00 | 3,615.00 | 3,495.00 | 3,590.00 | 3,503.72 | 36,600 |
| Jun 19, 2024 | 3,535.00 | 3,560.00 | 3,470.00 | 3,500.00 | 3,415.89 | 19,900 |
| Jun 18, 2024 | 3,515.00 | 3,560.00 | 3,510.00 | 3,535.00 | 3,450.05 | 14,100 |
| Jun 17, 2024 | 3,550.00 | 3,550.00 | 3,465.00 | 3,465.00 | 3,381.73 | 21,400 |
| Jun 14, 2024 | 3,530.00 | 3,585.00 | 3,530.00 | 3,550.00 | 3,464.69 | 18,800 |
| Jun 13, 2024 | 3,570.00 | 3,570.00 | 3,510.00 | 3,510.00 | 3,425.65 | 10,000 |
| Jun 12, 2024 | 3,565.00 | 3,600.00 | 3,560.00 | 3,585.00 | 3,498.84 | 10,500 |
| Jun 11, 2024 | 3,570.00 | 3,600.00 | 3,555.00 | 3,575.00 | 3,489.09 | 10,900 |
| Jun 10, 2024 | 3,530.00 | 3,600.00 | 3,530.00 | 3,575.00 | 3,489.09 | 15,600 |
| Jun 7, 2024 | 3,510.00 | 3,555.00 | 3,505.00 | 3,535.00 | 3,450.05 | 18,900 |
| Jun 6, 2024 | 3,600.00 | 3,620.00 | 3,510.00 | 3,510.00 | 3,425.65 | 14,400 |
| Jun 5, 2024 | 3,620.00 | 3,620.00 | 3,555.00 | 3,555.00 | 3,469.57 | 10,700 |
| Jun 4, 2024 | 3,625.00 | 3,670.00 | 3,620.00 | 3,620.00 | 3,533.00 | 9,900 |
| Jun 3, 2024 | 3,670.00 | 3,685.00 | 3,630.00 | 3,665.00 | 3,576.92 | 8,500 |
| May 31, 2024 | 3,545.00 | 3,635.00 | 3,520.00 | 3,620.00 | 3,533.00 | 15,700 |
| May 30, 2024 | 3,525.00 | 3,560.00 | 3,505.00 | 3,560.00 | 3,474.45 | 22,100 |
| May 29, 2024 | 3,580.00 | 3,585.00 | 3,545.00 | 3,550.00 | 3,464.69 | 15,100 |
| May 28, 2024 | 3,615.00 | 3,620.00 | 3,580.00 | 3,580.00 | 3,493.97 | 11,100 |
| May 27, 2024 | 3,620.00 | 3,620.00 | 3,580.00 | 3,615.00 | 3,528.12 | 12,100 |
| May 24, 2024 | 3,615.00 | 3,645.00 | 3,605.00 | 3,605.00 | 3,518.36 | 8,000 |
| May 23, 2024 | 3,660.00 | 3,710.00 | 3,595.00 | 3,640.00 | 3,552.52 | 17,400 |
| May 22, 2024 | 3,770.00 | 3,770.00 | 3,660.00 | 3,660.00 | 3,572.04 | 12,100 |
| May 21, 2024 | 3,760.00 | 3,795.00 | 3,725.00 | 3,785.00 | 3,694.04 | 16,000 |
| May 20, 2024 | 3,735.00 | 3,805.00 | 3,735.00 | 3,765.00 | 3,674.52 | 25,700 |
| May 17, 2024 | 3,610.00 | 3,735.00 | 3,580.00 | 3,735.00 | 3,645.24 | 20,600 |
| May 16, 2024 | 3,635.00 | 3,635.00 | 3,570.00 | 3,630.00 | 3,542.76 | 21,600 |
| May 15, 2024 | 3,645.00 | 3,645.00 | 3,570.00 | 3,600.00 | 3,513.48 | 38,000 |
| May 14, 2024 | 3,745.00 | 3,795.00 | 3,590.00 | 3,630.00 | 3,542.76 | 55,700 |
| May 13, 2024 | 3,710.00 | 3,735.00 | 3,645.00 | 3,675.00 | 3,586.68 | 48,000 |
| May 10, 2024 | 3,780.00 | 3,785.00 | 3,690.00 | 3,740.00 | 3,650.12 | 18,400 |
| May 9, 2024 | 3,765.00 | 3,830.00 | 3,730.00 | 3,800.00 | 3,708.68 | 14,100 |
| May 8, 2024 | 3,670.00 | 3,765.00 | 3,670.00 | 3,725.00 | 3,635.48 | 17,600 |
| May 7, 2024 | 3,735.00 | 3,740.00 | 3,660.00 | 3,675.00 | 3,586.68 | 21,600 |
| May 2, 2024 | 3,760.00 | 3,785.00 | 3,730.00 | 3,745.00 | 3,655.00 | 12,100 |
| May 1, 2024 | 3,800.00 | 3,840.00 | 3,775.00 | 3,795.00 | 3,703.80 | 17,700 |
| Apr 30, 2024 | 3,815.00 | 3,880.00 | 3,795.00 | 3,860.00 | 3,767.24 | 17,700 |
| Apr 26, 2024 | 3,780.00 | 3,815.00 | 3,740.00 | 3,795.00 | 3,703.80 | 14,300 |
| Apr 25, 2024 | 3,875.00 | 3,875.00 | 3,780.00 | 3,780.00 | 3,689.16 | 8,800 |
| Apr 24, 2024 | 3,830.00 | 3,900.00 | 3,830.00 | 3,870.00 | 3,777.00 | 10,900 |
| Apr 23, 2024 | 3,830.00 | 3,860.00 | 3,750.00 | 3,760.00 | 3,669.64 | 10,100 |
| Apr 22, 2024 | 3,835.00 | 3,915.00 | 3,790.00 | 3,820.00 | 3,728.20 | 13,300 |
| Apr 19, 2024 | 3,905.00 | 3,905.00 | 3,740.00 | 3,835.00 | 3,742.84 | 26,200 |
| Apr 18, 2024 | 3,855.00 | 3,970.00 | 3,815.00 | 3,920.00 | 3,825.79 | 14,100 |
| Apr 17, 2024 | 3,900.00 | 3,900.00 | 3,800.00 | 3,860.00 | 3,767.24 | 10,300 |
| Apr 16, 2024 | 3,985.00 | 4,010.00 | 3,840.00 | 3,855.00 | 3,762.36 | 18,000 |
| Apr 15, 2024 | 3,945.00 | 4,050.00 | 3,945.00 | 4,010.00 | 3,913.63 | 10,600 |
| Apr 12, 2024 | 4,070.00 | 4,090.00 | 4,015.00 | 4,015.00 | 3,918.51 | 11,000 |
| Apr 11, 2024 | 3,925.00 | 4,075.00 | 3,925.00 | 4,050.00 | 3,952.67 | 22,100 |
| Apr 10, 2024 | 4,020.00 | 4,020.00 | 3,965.00 | 3,965.00 | 3,869.71 | 9,300 |
| Apr 9, 2024 | 3,980.00 | 4,035.00 | 3,975.00 | 4,035.00 | 3,938.03 | 29,200 |
| Apr 8, 2024 | 3,870.00 | 3,935.00 | 3,850.00 | 3,935.00 | 3,840.43 | 19,300 |
| Apr 5, 2024 | 3,805.00 | 3,860.00 | 3,760.00 | 3,850.00 | 3,757.48 | 12,800 |
| Apr 4, 2024 | 3,830.00 | 3,875.00 | 3,830.00 | 3,865.00 | 3,772.12 | 19,600 |
| Apr 3, 2024 | 3,720.00 | 3,850.00 | 3,705.00 | 3,830.00 | 3,737.96 | 22,900 |
| Apr 2, 2024 | 3,825.00 | 3,825.00 | 3,730.00 | 3,735.00 | 3,645.24 | 14,800 |
| Apr 1, 2024 | 3,935.00 | 3,935.00 | 3,760.00 | 3,760.00 | 3,669.64 | 19,300 |
| Mar 29, 2024 | 3,905.00 | 3,960.00 | 3,880.00 | 3,930.00 | 3,835.55 | 8,100 |
| Mar 28, 2024 | 100.00 Dividend | |||||
| Mar 28, 2024 | 3,900.00 | 4,050.00 | 3,900.00 | 3,915.00 | 3,820.91 | 36,000 |
| Mar 27, 2024 | 4,025.00 | 4,070.00 | 3,990.00 | 4,000.00 | 3,806.27 | 28,300 |
| Mar 26, 2024 | 4,035.00 | 4,105.00 | 4,015.00 | 4,015.00 | 3,820.55 | 25,200 |
| Mar 25, 2024 | 4,025.00 | 4,085.00 | 4,000.00 | 4,060.00 | 3,863.37 | 33,300 |
| Mar 22, 2024 | 4,045.00 | 4,045.00 | 3,985.00 | 4,025.00 | 3,830.06 | 20,500 |
| Mar 21, 2024 | 3,990.00 | 4,045.00 | 3,935.00 | 4,045.00 | 3,849.10 | 37,300 |
| Mar 19, 2024 | 3,815.00 | 3,920.00 | 3,800.00 | 3,920.00 | 3,730.15 | 36,800 |
| Mar 18, 2024 | 3,755.00 | 3,845.00 | 3,755.00 | 3,810.00 | 3,625.48 | 20,800 |
| Mar 15, 2024 | 3,740.00 | 3,795.00 | 3,730.00 | 3,755.00 | 3,573.14 | 12,800 |
| Mar 14, 2024 | 3,740.00 | 3,765.00 | 3,725.00 | 3,765.00 | 3,582.66 | 10,900 |
| Mar 13, 2024 | 3,770.00 | 3,805.00 | 3,725.00 | 3,750.00 | 3,568.38 | 27,700 |
| Mar 12, 2024 | 3,705.00 | 3,745.00 | 3,655.00 | 3,745.00 | 3,563.63 | 34,000 |
| Mar 11, 2024 | 3,880.00 | 3,880.00 | 3,720.00 | 3,765.00 | 3,582.66 | 57,700 |
| Mar 8, 2024 | 3,830.00 | 3,975.00 | 3,830.00 | 3,950.00 | 3,758.70 | 36,900 |
| Mar 7, 2024 | 3,910.00 | 3,930.00 | 3,830.00 | 3,830.00 | 3,644.51 | 41,100 |
| Mar 6, 2024 | 3,850.00 | 3,930.00 | 3,840.00 | 3,910.00 | 3,720.63 | 25,900 |
| Mar 5, 2024 | 3,800.00 | 3,910.00 | 3,790.00 | 3,880.00 | 3,692.09 | 28,500 |
| Mar 4, 2024 | 4,000.00 | 4,000.00 | 3,840.00 | 3,840.00 | 3,654.02 | 38,600 |
| Mar 1, 2024 | 3,965.00 | 4,000.00 | 3,905.00 | 3,980.00 | 3,787.24 | 24,700 |
| Feb 29, 2024 | 3,875.00 | 4,060.00 | 3,875.00 | 3,990.00 | 3,796.76 | 43,800 |
| Feb 28, 2024 | 3,920.00 | 3,975.00 | 3,855.00 | 3,890.00 | 3,701.60 | 37,600 |
| Feb 27, 2024 | 3,800.00 | 3,880.00 | 3,780.00 | 3,875.00 | 3,687.33 | 36,700 |
| Feb 26, 2024 | 3,790.00 | 3,840.00 | 3,790.00 | 3,795.00 | 3,611.20 | 25,200 |
| Feb 22, 2024 | 3,800.00 | 3,825.00 | 3,775.00 | 3,775.00 | 3,592.17 | 22,000 |
| Feb 21, 2024 | 3,820.00 | 3,840.00 | 3,765.00 | 3,770.00 | 3,587.41 | 27,600 |
| Feb 20, 2024 | 3,855.00 | 3,915.00 | 3,850.00 | 3,850.00 | 3,663.54 | 18,300 |
| Feb 19, 2024 | 3,845.00 | 3,860.00 | 3,805.00 | 3,855.00 | 3,668.30 | 16,700 |
| Feb 16, 2024 | 3,855.00 | 3,915.00 | 3,850.00 | 3,855.00 | 3,668.30 | 31,200 |
| Feb 15, 2024 | 3,925.00 | 3,945.00 | 3,805.00 | 3,820.00 | 3,634.99 | 36,500 |
| Feb 14, 2024 | 3,825.00 | 3,900.00 | 3,785.00 | 3,900.00 | 3,711.12 | 31,600 |
| Feb 13, 2024 | 3,770.00 | 3,825.00 | 3,735.00 | 3,825.00 | 3,639.75 | 38,300 |
| Feb 9, 2024 | 3,770.00 | 3,895.00 | 3,765.00 | 3,765.00 | 3,582.66 | 51,100 |
| Feb 8, 2024 | 3,790.00 | 3,835.00 | 3,725.00 | 3,750.00 | 3,568.38 | 46,100 |
| Feb 7, 2024 | 3,675.00 | 3,795.00 | 3,630.00 | 3,775.00 | 3,592.17 | 80,900 |
| Feb 6, 2024 | 3,675.00 | 3,755.00 | 3,545.00 | 3,695.00 | 3,516.05 | 175,500 |
| Feb 5, 2024 | 3,775.00 | 3,845.00 | 3,725.00 | 3,790.00 | 3,606.45 | 134,800 |
| Feb 2, 2024 | 3,635.00 | 3,695.00 | 3,570.00 | 3,645.00 | 3,468.47 | 33,500 |
| Feb 1, 2024 | 3,595.00 | 3,635.00 | 3,575.00 | 3,605.00 | 3,430.41 | 27,100 |
| Jan 31, 2024 | 3,580.00 | 3,620.00 | 3,550.00 | 3,620.00 | 3,444.68 | 25,700 |
| Jan 30, 2024 | 3,700.00 | 3,700.00 | 3,575.00 | 3,575.00 | 3,401.86 | 43,000 |
| Jan 29, 2024 | 3,620.00 | 3,700.00 | 3,620.00 | 3,695.00 | 3,516.05 | 32,000 |
| Jan 26, 2024 | 3,600.00 | 3,630.00 | 3,545.00 | 3,585.00 | 3,411.37 | 29,100 |
| Jan 25, 2024 | 3,535.00 | 3,635.00 | 3,535.00 | 3,635.00 | 3,458.95 | 34,200 |
| Jan 24, 2024 | 3,490.00 | 3,520.00 | 3,475.00 | 3,520.00 | 3,349.52 | 18,100 |
| Jan 23, 2024 | 3,510.00 | 3,535.00 | 3,485.00 | 3,500.00 | 3,330.49 | 14,800 |
| Jan 22, 2024 | 3,490.00 | 3,530.00 | 3,490.00 | 3,520.00 | 3,349.52 | 16,400 |
| Jan 19, 2024 | 3,540.00 | 3,555.00 | 3,465.00 | 3,490.00 | 3,320.97 | 30,400 |
| Jan 18, 2024 | 3,400.00 | 3,550.00 | 3,400.00 | 3,485.00 | 3,316.22 | 52,200 |
| Jan 17, 2024 | 3,430.00 | 3,485.00 | 3,385.00 | 3,385.00 | 3,221.06 | 31,100 |
| Jan 16, 2024 | 3,445.00 | 3,470.00 | 3,415.00 | 3,445.00 | 3,278.15 | 22,600 |
| Jan 15, 2024 | 3,410.00 | 3,420.00 | 3,380.00 | 3,420.00 | 3,254.36 | 5,200 |
| Jan 12, 2024 | 3,420.00 | 3,435.00 | 3,350.00 | 3,375.00 | 3,211.54 | 31,800 |
| Jan 11, 2024 | 3,395.00 | 3,490.00 | 3,390.00 | 3,445.00 | 3,278.15 | 61,200 |
| Jan 10, 2024 | 3,350.00 | 3,370.00 | 3,310.00 | 3,325.00 | 3,163.97 | 54,200 |
| Jan 9, 2024 | 3,190.00 | 3,290.00 | 3,170.00 | 3,290.00 | 3,130.66 | 55,700 |
| Jan 5, 2024 | 3,160.00 | 3,170.00 | 3,140.00 | 3,150.00 | 2,997.44 | 11,900 |
| Jan 4, 2024 | 3,100.00 | 3,160.00 | 3,085.00 | 3,145.00 | 2,992.68 | 19,200 |
| Dec 29, 2023 | 3,060.00 | 3,100.00 | 3,050.00 | 3,085.00 | 2,935.59 | 13,400 |
| Dec 28, 2023 | 3,065.00 | 3,080.00 | 3,035.00 | 3,060.00 | 2,911.80 | 32,700 |
| Dec 27, 2023 | 3,015.00 | 3,075.00 | 3,000.00 | 3,075.00 | 2,926.07 | 23,300 |
| Dec 26, 2023 | 2,990.00 | 3,015.00 | 2,977.00 | 3,015.00 | 2,868.98 | 18,200 |
| Dec 25, 2023 | 3,065.00 | 3,065.00 | 2,990.00 | 3,005.00 | 2,859.46 | 18,500 |
| Dec 22, 2023 | 2,979.00 | 3,035.00 | 2,963.00 | 3,035.00 | 2,888.01 | 14,600 |
| Dec 21, 2023 | 2,995.00 | 3,040.00 | 2,985.00 | 2,997.00 | 2,851.85 | 18,700 |
| Dec 20, 2023 | 2,979.00 | 3,055.00 | 2,979.00 | 3,045.00 | 2,897.53 | 21,300 |
| Dec 19, 2023 | 2,959.00 | 2,989.00 | 2,935.00 | 2,974.00 | 2,829.97 | 17,100 |
| Dec 18, 2023 | 2,948.00 | 2,980.00 | 2,917.00 | 2,972.00 | 2,828.06 | 28,500 |
| Dec 15, 2023 | 2,971.00 | 3,000.00 | 2,950.00 | 2,966.00 | 2,822.35 | 29,200 |
| Dec 14, 2023 | 3,055.00 | 3,060.00 | 2,985.00 | 2,985.00 | 2,840.43 | 36,500 |
| Dec 13, 2023 | 3,040.00 | 3,105.00 | 3,035.00 | 3,075.00 | 2,926.07 | 30,900 |
| Dec 12, 2023 | 3,070.00 | 3,075.00 | 3,035.00 | 3,045.00 | 2,897.53 | 15,600 |
| Dec 11, 2023 | 3,035.00 | 3,050.00 | 2,999.00 | 3,030.00 | 2,883.25 | 33,900 |
| Dec 8, 2023 | 3,050.00 | 3,060.00 | 2,970.00 | 2,985.00 | 2,840.43 | 77,700 |
| Dec 7, 2023 | 3,140.00 | 3,160.00 | 3,095.00 | 3,100.00 | 2,949.86 | 29,600 |
| Dec 6, 2023 | 3,140.00 | 3,190.00 | 3,135.00 | 3,165.00 | 3,011.72 | 20,300 |
| Dec 5, 2023 | 3,175.00 | 3,225.00 | 3,130.00 | 3,130.00 | 2,978.41 | 29,600 |
| Dec 4, 2023 | 3,180.00 | 3,205.00 | 3,140.00 | 3,175.00 | 3,021.23 | 30,400 |
| Dec 1, 2023 | 3,190.00 | 3,230.00 | 3,160.00 | 3,220.00 | 3,064.05 | 31,700 |
| Nov 30, 2023 | 3,190.00 | 3,190.00 | 3,125.00 | 3,165.00 | 3,011.72 | 51,300 |
| Nov 29, 2023 | 3,210.00 | 3,250.00 | 3,180.00 | 3,205.00 | 3,049.78 | 48,000 |
| Nov 28, 2023 | 3,145.00 | 3,175.00 | 3,125.00 | 3,175.00 | 3,021.23 | 29,000 |
| Nov 27, 2023 | 3,190.00 | 3,230.00 | 3,150.00 | 3,175.00 | 3,021.23 | 36,600 |
| Nov 24, 2023 | 3,130.00 | 3,190.00 | 3,130.00 | 3,180.00 | 3,025.99 | 43,800 |
| Nov 22, 2023 | 3,110.00 | 3,150.00 | 3,090.00 | 3,090.00 | 2,940.35 | 56,300 |
| Nov 21, 2023 | 3,165.00 | 3,180.00 | 3,130.00 | 3,165.00 | 3,011.72 | 22,000 |
| Nov 20, 2023 | 3,205.00 | 3,225.00 | 3,160.00 | 3,160.00 | 3,006.96 | 24,800 |
Related Tickers
5992.T Chuo Spring Co.,Ltd.
1,241.00
-2.82%
SINTERCOM.NS Sintercom India Limited
140.72
+1.96%
REMSONSIND.NS Remsons Industries Limited
156.76
+1.13%
JMA.NS Jullundur Motor Agency (Delhi) Limited
99.76
+0.21%
7299.T Fuji Oozx Inc.
1,129.00
+0.53%
OMAXAUTO.NS Omax Autos Limited
108.30
-3.69%
9407.KL Paragon Union Berhad
2.7900
+6.08%
AUTOIND.NS Autoline Industries Limited
102.62
-2.95%
LGBBROSLTD.NS L.G. Balakrishnan & Bros Limited
1,229.35
-1.79%
LUMAXTECH.NS Lumax Auto Technologies Limited
506.85
-1.30%