Tokyo - Delayed Quote JPY
Sumitomo Realty & Development Co., Ltd. (8830.T)
At close: 3:00 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 29, 2024 | 4,588.00 | 4,643.00 | 4,584.00 | 4,588.00 | 4,588.00 | 513,400 |
| Oct 28, 2024 | 4,577.00 | 4,658.00 | 4,571.00 | 4,602.00 | 4,602.00 | 897,800 |
| Oct 25, 2024 | 4,616.00 | 4,623.00 | 4,533.00 | 4,572.00 | 4,572.00 | 941,700 |
| Oct 24, 2024 | 4,580.00 | 4,657.00 | 4,536.00 | 4,640.00 | 4,640.00 | 1,055,800 |
| Oct 23, 2024 | 4,598.00 | 4,670.00 | 4,597.00 | 4,632.00 | 4,632.00 | 971,400 |
| Oct 22, 2024 | 4,656.00 | 4,676.00 | 4,573.00 | 4,609.00 | 4,609.00 | 1,048,700 |
| Oct 21, 2024 | 4,710.00 | 4,757.00 | 4,687.00 | 4,688.00 | 4,688.00 | 836,000 |
| Oct 18, 2024 | 4,709.00 | 4,770.00 | 4,672.00 | 4,701.00 | 4,701.00 | 933,900 |
| Oct 17, 2024 | 4,725.00 | 4,810.00 | 4,688.00 | 4,720.00 | 4,720.00 | 1,002,900 |
| Oct 16, 2024 | 4,585.00 | 4,705.00 | 4,564.00 | 4,681.00 | 4,681.00 | 901,800 |
| Oct 15, 2024 | 4,724.00 | 4,730.00 | 4,603.00 | 4,627.00 | 4,627.00 | 1,500,100 |
| Oct 11, 2024 | 4,727.00 | 4,747.00 | 4,655.00 | 4,682.00 | 4,682.00 | 1,580,600 |
| Oct 10, 2024 | 4,783.00 | 4,799.00 | 4,720.00 | 4,723.00 | 4,723.00 | 1,602,000 |
| Oct 9, 2024 | 4,830.00 | 4,841.00 | 4,740.00 | 4,748.00 | 4,748.00 | 1,669,400 |
| Oct 8, 2024 | 4,813.00 | 4,916.00 | 4,809.00 | 4,832.00 | 4,832.00 | 1,399,200 |
| Oct 7, 2024 | 5,000.00 | 5,000.00 | 4,871.00 | 4,871.00 | 4,871.00 | 1,324,400 |
| Oct 4, 2024 | 4,949.00 | 4,974.00 | 4,904.00 | 4,924.00 | 4,924.00 | 938,200 |
| Oct 3, 2024 | 5,047.00 | 5,101.00 | 4,952.00 | 4,970.00 | 4,970.00 | 1,170,400 |
| Oct 2, 2024 | 4,851.00 | 4,913.00 | 4,838.00 | 4,901.00 | 4,901.00 | 1,010,000 |
| Oct 1, 2024 | 4,807.00 | 4,865.00 | 4,762.00 | 4,860.00 | 4,860.00 | 1,232,000 |
| Sep 30, 2024 | 4,855.00 | 4,879.00 | 4,701.00 | 4,806.00 | 4,806.00 | 2,720,500 |
| Sep 27, 2024 | 35.00 Dividend | |||||
| Sep 27, 2024 | 5,050.00 | 5,234.00 | 5,025.00 | 5,225.00 | 5,225.00 | 1,816,700 |
| Sep 26, 2024 | 4,910.00 | 4,999.00 | 4,889.00 | 4,999.00 | 4,964.00 | 1,120,900 |
| Sep 25, 2024 | 4,819.00 | 4,875.00 | 4,787.00 | 4,852.00 | 4,818.03 | 756,400 |
| Sep 24, 2024 | 4,849.00 | 4,917.00 | 4,822.00 | 4,822.00 | 4,788.24 | 1,330,700 |
| Sep 20, 2024 | 4,862.00 | 4,866.00 | 4,757.00 | 4,782.00 | 4,748.52 | 3,968,000 |
| Sep 19, 2024 | 4,792.00 | 4,819.00 | 4,706.00 | 4,723.00 | 4,689.93 | 1,172,900 |
| Sep 18, 2024 | 4,681.00 | 4,736.00 | 4,597.00 | 4,661.00 | 4,628.37 | 1,053,100 |
| Sep 17, 2024 | 4,714.00 | 4,729.00 | 4,577.00 | 4,665.00 | 4,632.34 | 1,111,600 |
| Sep 13, 2024 | 4,741.00 | 4,741.00 | 4,666.00 | 4,697.00 | 4,664.11 | 1,507,500 |
| Sep 12, 2024 | 4,792.00 | 4,835.00 | 4,721.00 | 4,756.00 | 4,722.70 | 1,886,000 |
| Sep 11, 2024 | 4,721.00 | 4,786.00 | 4,586.00 | 4,666.00 | 4,633.33 | 1,126,200 |
| Sep 10, 2024 | 4,726.00 | 4,834.00 | 4,697.00 | 4,760.00 | 4,726.67 | 1,179,500 |
| Sep 9, 2024 | 4,600.00 | 4,770.00 | 4,580.00 | 4,734.00 | 4,700.86 | 1,008,100 |
| Sep 6, 2024 | 4,677.00 | 4,759.00 | 4,675.00 | 4,686.00 | 4,653.19 | 863,900 |
| Sep 5, 2024 | 4,655.00 | 4,810.00 | 4,630.00 | 4,709.00 | 4,676.03 | 945,200 |
| Sep 4, 2024 | 4,752.00 | 4,802.00 | 4,701.00 | 4,768.00 | 4,734.62 | 1,062,300 |
| Sep 3, 2024 | 4,960.00 | 5,019.00 | 4,959.00 | 4,962.00 | 4,927.26 | 631,400 |
| Sep 2, 2024 | 5,025.00 | 5,040.00 | 4,910.00 | 4,957.00 | 4,922.29 | 923,600 |
| Aug 30, 2024 | 4,859.00 | 4,978.00 | 4,843.00 | 4,965.00 | 4,930.24 | 1,361,600 |
| Aug 29, 2024 | 4,957.00 | 4,974.00 | 4,864.00 | 4,903.00 | 4,868.67 | 700,300 |
| Aug 28, 2024 | 4,895.00 | 4,967.00 | 4,867.00 | 4,932.00 | 4,897.47 | 516,700 |
| Aug 27, 2024 | 4,884.00 | 4,935.00 | 4,845.00 | 4,915.00 | 4,880.59 | 733,800 |
| Aug 26, 2024 | 4,805.00 | 4,912.00 | 4,802.00 | 4,912.00 | 4,877.61 | 870,400 |
| Aug 23, 2024 | 4,773.00 | 4,843.00 | 4,738.00 | 4,791.00 | 4,757.46 | 685,500 |
| Aug 22, 2024 | 4,791.00 | 4,848.00 | 4,733.00 | 4,770.00 | 4,736.60 | 740,600 |
| Aug 21, 2024 | 4,738.00 | 4,809.00 | 4,730.00 | 4,759.00 | 4,725.68 | 543,100 |
| Aug 20, 2024 | 4,884.00 | 4,884.00 | 4,767.00 | 4,808.00 | 4,774.34 | 1,223,100 |
| Aug 19, 2024 | 4,765.00 | 4,838.00 | 4,724.00 | 4,754.00 | 4,720.72 | 826,300 |
| Aug 16, 2024 | 4,711.00 | 4,828.00 | 4,699.00 | 4,800.00 | 4,766.39 | 1,086,700 |
| Aug 15, 2024 | 4,653.00 | 4,695.00 | 4,608.00 | 4,613.00 | 4,580.70 | 668,700 |
| Aug 14, 2024 | 4,621.00 | 4,711.00 | 4,553.00 | 4,660.00 | 4,627.37 | 1,423,900 |
| Aug 13, 2024 | 4,448.00 | 4,589.00 | 4,397.00 | 4,551.00 | 4,519.14 | 1,470,700 |
| Aug 9, 2024 | 4,485.00 | 4,493.00 | 4,307.00 | 4,375.00 | 4,344.37 | 2,841,500 |
| Aug 8, 2024 | 4,311.00 | 4,542.00 | 4,291.00 | 4,400.00 | 4,369.19 | 1,760,100 |
| Aug 7, 2024 | 4,214.00 | 4,597.00 | 4,161.00 | 4,451.00 | 4,419.84 | 3,053,900 |
| Aug 6, 2024 | 4,067.00 | 4,394.00 | 4,060.00 | 4,386.00 | 4,355.29 | 3,113,100 |
| Aug 5, 2024 | 4,030.00 | 4,165.00 | 3,692.00 | 3,717.00 | 3,690.98 | 2,541,100 |
| Aug 2, 2024 | 4,546.00 | 4,546.00 | 4,343.00 | 4,365.00 | 4,334.44 | 1,744,500 |
| Aug 1, 2024 | 4,763.00 | 4,789.00 | 4,452.00 | 4,545.00 | 4,513.18 | 2,746,300 |
| Jul 31, 2024 | 4,915.00 | 5,019.00 | 4,900.00 | 5,003.00 | 4,967.97 | 1,400,100 |
| Jul 30, 2024 | 5,025.00 | 5,084.00 | 4,982.00 | 5,015.00 | 4,979.89 | 943,200 |
| Jul 29, 2024 | 4,900.00 | 5,041.00 | 4,851.00 | 4,977.00 | 4,942.15 | 1,112,100 |
| Jul 26, 2024 | 4,802.00 | 4,882.00 | 4,755.00 | 4,791.00 | 4,757.46 | 1,073,000 |
| Jul 25, 2024 | 4,750.00 | 4,813.00 | 4,676.00 | 4,787.00 | 4,753.48 | 1,202,700 |
| Jul 24, 2024 | 4,975.00 | 4,983.00 | 4,812.00 | 4,820.00 | 4,786.25 | 928,300 |
| Jul 23, 2024 | 5,002.00 | 5,076.00 | 4,990.00 | 5,015.00 | 4,979.89 | 495,600 |
| Jul 22, 2024 | 5,023.00 | 5,055.00 | 4,987.00 | 5,008.00 | 4,972.94 | 673,300 |
| Jul 19, 2024 | 5,100.00 | 5,102.00 | 4,971.00 | 5,023.00 | 4,987.83 | 901,600 |
| Jul 18, 2024 | 5,057.00 | 5,155.00 | 5,051.00 | 5,074.00 | 5,038.48 | 1,113,400 |
| Jul 17, 2024 | 5,085.00 | 5,180.00 | 5,044.00 | 5,138.00 | 5,102.03 | 1,039,600 |
| Jul 16, 2024 | 5,049.00 | 5,072.00 | 4,963.00 | 5,013.00 | 4,977.90 | 943,100 |
| Jul 12, 2024 | 4,908.00 | 5,171.00 | 4,870.00 | 5,086.00 | 5,050.39 | 2,499,900 |
| Jul 11, 2024 | 4,912.00 | 4,920.00 | 4,848.00 | 4,896.00 | 4,861.72 | 1,311,800 |
| Jul 10, 2024 | 4,950.00 | 4,963.00 | 4,853.00 | 4,855.00 | 4,821.01 | 1,341,900 |
| Jul 9, 2024 | 4,989.00 | 5,023.00 | 4,924.00 | 4,979.00 | 4,944.14 | 1,154,600 |
| Jul 8, 2024 | 5,024.00 | 5,050.00 | 4,958.00 | 5,010.00 | 4,974.92 | 1,055,700 |
| Jul 5, 2024 | 5,063.00 | 5,097.00 | 4,994.00 | 5,032.00 | 4,996.77 | 1,276,300 |
| Jul 4, 2024 | 4,936.00 | 5,031.00 | 4,928.00 | 4,993.00 | 4,958.04 | 1,288,300 |
| Jul 3, 2024 | 4,895.00 | 4,923.00 | 4,826.00 | 4,891.00 | 4,856.76 | 1,001,100 |
| Jul 2, 2024 | 4,803.00 | 4,866.00 | 4,760.00 | 4,853.00 | 4,819.02 | 996,700 |
| Jul 1, 2024 | 4,839.00 | 4,899.00 | 4,757.00 | 4,783.00 | 4,749.51 | 1,038,500 |
| Jun 28, 2024 | 4,720.00 | 4,737.00 | 4,661.00 | 4,721.00 | 4,687.95 | 1,545,900 |
| Jun 27, 2024 | 4,700.00 | 4,706.00 | 4,648.00 | 4,677.00 | 4,644.25 | 822,300 |
| Jun 26, 2024 | 4,700.00 | 4,736.00 | 4,666.00 | 4,720.00 | 4,686.95 | 1,247,200 |
| Jun 25, 2024 | 4,704.00 | 4,784.00 | 4,675.00 | 4,713.00 | 4,680.00 | 1,359,200 |
| Jun 24, 2024 | 4,636.00 | 4,673.00 | 4,577.00 | 4,652.00 | 4,619.43 | 847,400 |
| Jun 21, 2024 | 4,634.00 | 4,658.00 | 4,571.00 | 4,607.00 | 4,574.74 | 1,744,300 |
| Jun 20, 2024 | 4,655.00 | 4,697.00 | 4,610.00 | 4,661.00 | 4,628.37 | 949,700 |
| Jun 19, 2024 | 4,630.00 | 4,704.00 | 4,626.00 | 4,704.00 | 4,671.07 | 1,011,500 |
| Jun 18, 2024 | 4,730.00 | 4,741.00 | 4,622.00 | 4,646.00 | 4,613.47 | 1,021,600 |
| Jun 17, 2024 | 4,763.00 | 4,768.00 | 4,609.00 | 4,664.00 | 4,631.35 | 1,830,400 |
| Jun 14, 2024 | 4,766.00 | 5,036.00 | 4,760.00 | 4,903.00 | 4,868.67 | 3,047,600 |
| Jun 13, 2024 | 4,866.00 | 4,866.00 | 4,736.00 | 4,777.00 | 4,743.55 | 957,800 |
| Jun 12, 2024 | 4,822.00 | 4,876.00 | 4,800.00 | 4,806.00 | 4,772.35 | 1,069,600 |
| Jun 11, 2024 | 4,893.00 | 4,940.00 | 4,876.00 | 4,892.00 | 4,857.75 | 862,300 |
| Jun 10, 2024 | 4,882.00 | 4,969.00 | 4,874.00 | 4,922.00 | 4,887.54 | 1,085,200 |
| Jun 7, 2024 | 4,898.00 | 4,932.00 | 4,866.00 | 4,899.00 | 4,864.70 | 647,400 |
| Jun 6, 2024 | 4,969.00 | 4,969.00 | 4,878.00 | 4,879.00 | 4,844.84 | 1,038,400 |
| Jun 5, 2024 | 4,960.00 | 5,093.00 | 4,939.00 | 4,981.00 | 4,946.13 | 1,668,900 |
| Jun 4, 2024 | 4,920.00 | 5,026.00 | 4,908.00 | 4,988.00 | 4,953.08 | 1,535,400 |
| Jun 3, 2024 | 4,973.00 | 5,059.00 | 4,961.00 | 4,966.00 | 4,931.23 | 1,112,600 |
| May 31, 2024 | 4,854.00 | 4,958.00 | 4,840.00 | 4,903.00 | 4,868.67 | 3,116,800 |
| May 30, 2024 | 4,712.00 | 4,791.00 | 4,656.00 | 4,784.00 | 4,750.51 | 1,752,000 |
| May 29, 2024 | 4,817.00 | 4,852.00 | 4,754.00 | 4,775.00 | 4,741.57 | 1,122,000 |
| May 28, 2024 | 4,877.00 | 4,887.00 | 4,804.00 | 4,807.00 | 4,773.34 | 1,025,200 |
| May 27, 2024 | 4,897.00 | 4,897.00 | 4,813.00 | 4,877.00 | 4,842.85 | 735,600 |
| May 24, 2024 | 4,801.00 | 4,887.00 | 4,779.00 | 4,861.00 | 4,826.97 | 1,021,300 |
| May 23, 2024 | 4,965.00 | 4,980.00 | 4,826.00 | 4,935.00 | 4,900.45 | 1,602,100 |
| May 22, 2024 | 5,060.00 | 5,060.00 | 4,947.00 | 4,966.00 | 4,931.23 | 1,498,600 |
| May 21, 2024 | 5,191.00 | 5,191.00 | 5,079.00 | 5,079.00 | 5,043.44 | 862,200 |
| May 20, 2024 | 5,138.00 | 5,265.00 | 5,107.00 | 5,206.00 | 5,169.55 | 1,499,900 |
| May 17, 2024 | 5,107.00 | 5,165.00 | 5,072.00 | 5,139.00 | 5,103.02 | 1,176,100 |
| May 16, 2024 | 5,240.00 | 5,287.00 | 5,158.00 | 5,207.00 | 5,170.54 | 1,292,400 |
| May 15, 2024 | 5,350.00 | 5,370.00 | 5,173.00 | 5,194.00 | 5,157.63 | 1,118,900 |
| May 14, 2024 | 5,322.00 | 5,418.00 | 5,203.00 | 5,343.00 | 5,305.59 | 1,675,900 |
| May 13, 2024 | 5,438.00 | 5,443.00 | 5,287.00 | 5,392.00 | 5,354.25 | 1,882,900 |
| May 10, 2024 | 5,889.00 | 6,023.00 | 5,496.00 | 5,502.00 | 5,463.48 | 4,876,300 |
| May 9, 2024 | 5,248.00 | 5,530.00 | 5,242.00 | 5,389.00 | 5,351.27 | 1,856,200 |
| May 8, 2024 | 5,378.00 | 5,405.00 | 5,283.00 | 5,326.00 | 5,288.71 | 1,435,700 |
| May 7, 2024 | 5,400.00 | 5,467.00 | 5,360.00 | 5,415.00 | 5,377.09 | 1,454,900 |
| May 2, 2024 | 5,380.00 | 5,454.00 | 5,351.00 | 5,406.00 | 5,368.15 | 1,110,900 |
| May 1, 2024 | 5,362.00 | 5,428.00 | 5,323.00 | 5,393.00 | 5,355.24 | 1,154,100 |
| Apr 30, 2024 | 5,500.00 | 5,545.00 | 5,447.00 | 5,492.00 | 5,453.55 | 1,445,000 |
| Apr 26, 2024 | 5,246.00 | 5,442.00 | 5,207.00 | 5,391.00 | 5,353.26 | 1,824,800 |
| Apr 25, 2024 | 5,503.00 | 5,550.00 | 5,274.00 | 5,290.00 | 5,252.96 | 1,662,700 |
| Apr 24, 2024 | 5,511.00 | 5,524.00 | 5,375.00 | 5,482.00 | 5,443.62 | 1,428,600 |
| Apr 23, 2024 | 5,519.00 | 5,536.00 | 5,382.00 | 5,442.00 | 5,403.90 | 1,072,000 |
| Apr 22, 2024 | 5,523.00 | 5,548.00 | 5,417.00 | 5,467.00 | 5,428.72 | 1,333,400 |
| Apr 19, 2024 | 5,450.00 | 5,496.00 | 5,340.00 | 5,423.00 | 5,385.03 | 1,811,400 |
| Apr 18, 2024 | 5,300.00 | 5,587.00 | 5,299.00 | 5,538.00 | 5,499.23 | 1,884,000 |
| Apr 17, 2024 | 5,680.00 | 5,792.00 | 5,567.00 | 5,596.00 | 5,556.82 | 1,800,900 |
| Apr 16, 2024 | 5,840.00 | 5,843.00 | 5,623.00 | 5,650.00 | 5,610.44 | 2,017,700 |
| Apr 15, 2024 | 5,847.00 | 5,974.00 | 5,780.00 | 5,936.00 | 5,894.44 | 1,449,400 |
| Apr 12, 2024 | 5,770.00 | 6,062.00 | 5,744.00 | 5,935.00 | 5,893.45 | 3,337,900 |
| Apr 11, 2024 | 5,580.00 | 5,638.00 | 5,555.00 | 5,608.00 | 5,568.74 | 1,013,300 |
| Apr 10, 2024 | 5,772.00 | 5,787.00 | 5,685.00 | 5,693.00 | 5,653.14 | 1,460,000 |
| Apr 9, 2024 | 5,735.00 | 5,818.00 | 5,700.00 | 5,817.00 | 5,776.27 | 1,721,400 |
| Apr 8, 2024 | 5,655.00 | 5,715.00 | 5,563.00 | 5,683.00 | 5,643.21 | 1,529,500 |
| Apr 5, 2024 | 5,549.00 | 5,670.00 | 5,469.00 | 5,608.00 | 5,568.74 | 1,722,900 |
| Apr 4, 2024 | 5,500.00 | 5,655.00 | 5,486.00 | 5,571.00 | 5,532.00 | 1,663,900 |
| Apr 3, 2024 | 5,500.00 | 5,590.00 | 5,441.00 | 5,477.00 | 5,438.65 | 2,377,200 |
| Apr 2, 2024 | 5,687.00 | 5,750.00 | 5,495.00 | 5,589.00 | 5,549.87 | 2,074,500 |
| Apr 1, 2024 | 5,825.00 | 5,855.00 | 5,530.00 | 5,587.00 | 5,547.88 | 2,707,400 |
| Mar 29, 2024 | 5,640.00 | 5,873.00 | 5,616.00 | 5,804.00 | 5,763.36 | 2,265,400 |
| Mar 28, 2024 | 31.00 Dividend | |||||
| Mar 28, 2024 | 5,560.00 | 5,745.00 | 5,529.00 | 5,616.00 | 5,576.68 | 3,598,300 |
| Mar 27, 2024 | 5,296.00 | 5,545.00 | 5,277.00 | 5,502.00 | 5,432.70 | 2,911,800 |
| Mar 26, 2024 | 5,259.00 | 5,284.00 | 5,190.00 | 5,228.00 | 5,162.15 | 1,750,200 |
| Mar 25, 2024 | 5,420.00 | 5,420.00 | 5,254.00 | 5,260.00 | 5,193.74 | 1,977,400 |
| Mar 22, 2024 | 5,345.00 | 5,442.00 | 5,287.00 | 5,442.00 | 5,373.45 | 2,315,900 |
| Mar 21, 2024 | 5,319.00 | 5,367.00 | 5,179.00 | 5,303.00 | 5,236.20 | 3,106,100 |
| Mar 19, 2024 | 4,900.00 | 5,252.00 | 4,900.00 | 5,243.00 | 5,176.96 | 4,137,400 |
| Mar 18, 2024 | 4,648.00 | 4,848.00 | 4,648.00 | 4,841.00 | 4,780.02 | 2,384,600 |
| Mar 15, 2024 | 4,482.00 | 4,612.00 | 4,479.00 | 4,612.00 | 4,553.91 | 2,278,500 |
| Mar 14, 2024 | 4,475.00 | 4,500.00 | 4,430.00 | 4,492.00 | 4,435.42 | 1,394,300 |
| Mar 13, 2024 | 4,475.00 | 4,492.00 | 4,386.00 | 4,418.00 | 4,362.35 | 1,140,600 |
| Mar 12, 2024 | 4,362.00 | 4,437.00 | 4,314.00 | 4,421.00 | 4,365.31 | 1,253,200 |
| Mar 11, 2024 | 4,427.00 | 4,433.00 | 4,352.00 | 4,391.00 | 4,335.69 | 1,447,600 |
| Mar 8, 2024 | 4,486.00 | 4,514.00 | 4,427.00 | 4,469.00 | 4,412.71 | 1,547,300 |
| Mar 7, 2024 | 4,530.00 | 4,602.00 | 4,434.00 | 4,443.00 | 4,387.03 | 1,292,700 |
| Mar 6, 2024 | 4,515.00 | 4,604.00 | 4,496.00 | 4,535.00 | 4,477.88 | 1,344,500 |
| Mar 5, 2024 | 4,550.00 | 4,566.00 | 4,470.00 | 4,476.00 | 4,419.62 | 1,291,500 |
| Mar 4, 2024 | 4,560.00 | 4,637.00 | 4,521.00 | 4,605.00 | 4,546.99 | 1,260,300 |
| Mar 1, 2024 | 4,406.00 | 4,532.00 | 4,385.00 | 4,511.00 | 4,454.18 | 1,148,400 |
| Feb 29, 2024 | 4,450.00 | 4,505.00 | 4,415.00 | 4,438.00 | 4,382.10 | 1,867,200 |
| Feb 28, 2024 | 4,454.00 | 4,489.00 | 4,355.00 | 4,432.00 | 4,376.17 | 2,601,000 |
| Feb 27, 2024 | 4,565.00 | 4,571.00 | 4,445.00 | 4,467.00 | 4,410.73 | 2,099,400 |
| Feb 26, 2024 | 4,713.00 | 4,739.00 | 4,561.00 | 4,615.00 | 4,556.87 | 1,495,100 |
| Feb 22, 2024 | 4,605.00 | 4,659.00 | 4,576.00 | 4,650.00 | 4,591.43 | 1,107,500 |
| Feb 21, 2024 | 4,595.00 | 4,636.00 | 4,581.00 | 4,614.00 | 4,555.88 | 1,299,700 |
| Feb 20, 2024 | 4,714.00 | 4,721.00 | 4,596.00 | 4,596.00 | 4,538.11 | 1,006,900 |
| Feb 19, 2024 | 4,674.00 | 4,703.00 | 4,630.00 | 4,686.00 | 4,626.97 | 668,900 |
| Feb 16, 2024 | 4,570.00 | 4,688.00 | 4,525.00 | 4,664.00 | 4,605.25 | 1,190,700 |
| Feb 15, 2024 | 4,546.00 | 4,560.00 | 4,480.00 | 4,521.00 | 4,464.05 | 1,030,600 |
| Feb 14, 2024 | 4,538.00 | 4,570.00 | 4,480.00 | 4,486.00 | 4,429.49 | 1,365,300 |
| Feb 13, 2024 | 4,760.00 | 4,760.00 | 4,563.00 | 4,575.00 | 4,517.37 | 1,921,900 |
| Feb 9, 2024 | 4,833.00 | 4,859.00 | 4,750.00 | 4,778.00 | 4,717.81 | 1,470,600 |
| Feb 8, 2024 | 4,760.00 | 4,813.00 | 4,702.00 | 4,805.00 | 4,744.48 | 1,244,000 |
| Feb 7, 2024 | 4,710.00 | 4,845.00 | 4,702.00 | 4,771.00 | 4,710.90 | 1,364,200 |
| Feb 6, 2024 | 4,707.00 | 4,751.00 | 4,622.00 | 4,710.00 | 4,650.67 | 1,568,600 |
| Feb 5, 2024 | 4,633.00 | 4,862.00 | 4,582.00 | 4,789.00 | 4,728.68 | 2,040,700 |
| Feb 2, 2024 | 4,709.00 | 4,808.00 | 4,631.00 | 4,632.00 | 4,573.65 | 1,142,200 |
| Feb 1, 2024 | 4,650.00 | 4,711.00 | 4,625.00 | 4,653.00 | 4,594.39 | 1,323,300 |
| Jan 31, 2024 | 4,590.00 | 4,684.00 | 4,579.00 | 4,676.00 | 4,617.10 | 1,147,800 |
| Jan 30, 2024 | 4,649.00 | 4,672.00 | 4,611.00 | 4,622.00 | 4,563.78 | 1,043,500 |
| Jan 29, 2024 | 4,570.00 | 4,616.00 | 4,553.00 | 4,608.00 | 4,549.96 | 1,027,100 |
| Jan 26, 2024 | 4,554.00 | 4,603.00 | 4,528.00 | 4,548.00 | 4,490.71 | 898,100 |
| Jan 25, 2024 | 4,570.00 | 4,604.00 | 4,484.00 | 4,571.00 | 4,513.42 | 1,013,200 |
| Jan 24, 2024 | 4,616.00 | 4,683.00 | 4,557.00 | 4,564.00 | 4,506.51 | 2,255,400 |
| Jan 23, 2024 | 4,659.00 | 4,759.00 | 4,659.00 | 4,735.00 | 4,675.36 | 1,501,700 |
| Jan 22, 2024 | 4,626.00 | 4,712.00 | 4,620.00 | 4,708.00 | 4,648.70 | 2,264,400 |
| Jan 19, 2024 | 4,538.00 | 4,546.00 | 4,464.00 | 4,519.00 | 4,462.08 | 899,600 |
| Jan 18, 2024 | 4,436.00 | 4,490.00 | 4,410.00 | 4,445.00 | 4,389.01 | 850,400 |
| Jan 17, 2024 | 4,526.00 | 4,593.00 | 4,466.00 | 4,470.00 | 4,413.69 | 1,022,400 |
| Jan 16, 2024 | 4,516.00 | 4,549.00 | 4,468.00 | 4,500.00 | 4,443.32 | 787,200 |
| Jan 15, 2024 | 4,510.00 | 4,524.00 | 4,465.00 | 4,482.00 | 4,425.54 | 159,500 |
| Jan 12, 2024 | 4,565.00 | 4,567.00 | 4,453.00 | 4,516.00 | 4,459.12 | 1,756,300 |
| Jan 11, 2024 | 4,466.00 | 4,541.00 | 4,459.00 | 4,495.00 | 4,438.38 | 1,213,600 |
| Jan 10, 2024 | 4,313.00 | 4,446.00 | 4,313.00 | 4,419.00 | 4,363.34 | 1,391,800 |
| Jan 9, 2024 | 4,362.00 | 4,403.00 | 4,317.00 | 4,323.00 | 4,268.55 | 1,307,100 |
| Jan 5, 2024 | 4,204.00 | 4,347.00 | 4,194.00 | 4,289.00 | 4,234.97 | 1,726,900 |
| Jan 4, 2024 | 4,177.00 | 4,177.00 | 4,091.00 | 4,154.00 | 4,101.67 | 1,126,100 |
| Dec 29, 2023 | 4,153.00 | 4,194.00 | 4,145.00 | 4,194.00 | 4,141.17 | 962,500 |
| Dec 28, 2023 | 4,203.00 | 4,221.00 | 4,162.00 | 4,166.00 | 4,113.52 | 666,300 |
| Dec 27, 2023 | 4,188.00 | 4,250.00 | 4,180.00 | 4,231.00 | 4,177.71 | 863,200 |
| Dec 26, 2023 | 4,215.00 | 4,219.00 | 4,164.00 | 4,175.00 | 4,122.41 | 837,800 |
| Dec 25, 2023 | 4,228.00 | 4,239.00 | 4,164.00 | 4,219.00 | 4,165.86 | 607,900 |
| Dec 22, 2023 | 4,238.00 | 4,243.00 | 4,152.00 | 4,172.00 | 4,119.45 | 1,274,200 |
| Dec 21, 2023 | 4,275.00 | 4,276.00 | 4,225.00 | 4,238.00 | 4,184.62 | 825,200 |
| Dec 20, 2023 | 4,306.00 | 4,369.00 | 4,276.00 | 4,341.00 | 4,286.32 | 1,349,900 |
| Dec 19, 2023 | 4,248.00 | 4,344.00 | 4,196.00 | 4,340.00 | 4,285.33 | 1,541,900 |
| Dec 18, 2023 | 4,270.00 | 4,290.00 | 4,158.00 | 4,253.00 | 4,199.43 | 1,126,600 |
| Dec 15, 2023 | 4,212.00 | 4,357.00 | 4,203.00 | 4,357.00 | 4,302.12 | 1,826,800 |
| Dec 14, 2023 | 4,299.00 | 4,306.00 | 4,186.00 | 4,210.00 | 4,156.97 | 1,240,100 |
| Dec 13, 2023 | 4,306.00 | 4,320.00 | 4,268.00 | 4,284.00 | 4,230.04 | 1,026,200 |
| Dec 12, 2023 | 4,318.00 | 4,359.00 | 4,290.00 | 4,296.00 | 4,241.89 | 1,389,600 |
| Dec 11, 2023 | 4,242.00 | 4,328.00 | 4,197.00 | 4,299.00 | 4,244.85 | 1,208,500 |
| Dec 8, 2023 | 4,270.00 | 4,280.00 | 4,161.00 | 4,242.00 | 4,188.57 | 2,211,900 |
| Dec 7, 2023 | 4,324.00 | 4,350.00 | 4,306.00 | 4,338.00 | 4,283.36 | 1,731,400 |
| Dec 6, 2023 | 4,281.00 | 4,374.00 | 4,237.00 | 4,372.00 | 4,316.93 | 1,308,400 |
| Dec 5, 2023 | 4,305.00 | 4,317.00 | 4,229.00 | 4,230.00 | 4,176.72 | 950,000 |
| Dec 4, 2023 | 4,263.00 | 4,354.00 | 4,251.00 | 4,316.00 | 4,261.63 | 1,486,900 |
| Dec 1, 2023 | 4,200.00 | 4,285.00 | 4,200.00 | 4,263.00 | 4,209.30 | 1,208,000 |
| Nov 30, 2023 | 4,157.00 | 4,196.00 | 4,117.00 | 4,174.00 | 4,121.42 | 2,262,700 |
| Nov 29, 2023 | 4,151.00 | 4,188.00 | 4,121.00 | 4,150.00 | 4,097.73 | 962,700 |
| Nov 28, 2023 | 4,194.00 | 4,216.00 | 4,129.00 | 4,155.00 | 4,102.66 | 830,800 |
| Nov 27, 2023 | 4,265.00 | 4,267.00 | 4,159.00 | 4,168.00 | 4,115.50 | 800,300 |
| Nov 24, 2023 | 4,200.00 | 4,247.00 | 4,190.00 | 4,227.00 | 4,173.76 | 1,032,500 |
| Nov 22, 2023 | 4,111.00 | 4,160.00 | 4,089.00 | 4,160.00 | 4,107.60 | 789,900 |
| Nov 21, 2023 | 4,174.00 | 4,174.00 | 4,108.00 | 4,115.00 | 4,063.17 | 1,480,200 |
| Nov 20, 2023 | 4,180.00 | 4,218.00 | 4,160.00 | 4,166.00 | 4,113.52 | 1,876,000 |
| Nov 17, 2023 | 4,311.00 | 4,318.00 | 4,138.00 | 4,151.00 | 4,098.71 | 2,430,800 |
| Nov 16, 2023 | 4,275.00 | 4,312.00 | 4,248.00 | 4,300.00 | 4,245.84 | 1,563,500 |
| Nov 15, 2023 | 4,265.00 | 4,320.00 | 4,203.00 | 4,290.00 | 4,235.96 | 2,134,900 |
| Nov 14, 2023 | 4,158.00 | 4,252.00 | 4,096.00 | 4,212.00 | 4,158.94 | 2,497,800 |
| Nov 13, 2023 | 4,110.00 | 4,174.00 | 4,068.00 | 4,135.00 | 4,082.91 | 2,387,700 |
| Nov 10, 2023 | 3,910.00 | 4,040.00 | 3,904.00 | 4,024.00 | 3,973.31 | 1,759,300 |
| Nov 9, 2023 | 3,891.00 | 3,990.00 | 3,849.00 | 3,974.00 | 3,923.94 | 1,466,400 |
| Nov 8, 2023 | 3,967.00 | 3,971.00 | 3,808.00 | 3,831.00 | 3,782.74 | 1,742,900 |
| Nov 7, 2023 | 4,006.00 | 4,006.00 | 3,891.00 | 3,902.00 | 3,852.85 | 1,186,200 |
| Nov 6, 2023 | 4,047.00 | 4,055.00 | 3,987.00 | 4,005.00 | 3,954.55 | 1,666,900 |
| Nov 2, 2023 | 3,931.00 | 3,972.00 | 3,903.00 | 3,921.00 | 3,871.61 | 1,663,900 |
| Nov 1, 2023 | 3,824.00 | 3,888.00 | 3,824.00 | 3,879.00 | 3,830.14 | 1,741,000 |
| Oct 31, 2023 | 3,719.00 | 3,788.00 | 3,662.00 | 3,754.00 | 3,706.71 | 1,742,300 |
| Oct 30, 2023 | 3,711.00 | 3,748.00 | 3,678.00 | 3,711.00 | 3,664.26 | 8,275,600 |
Related Tickers
000058.SZ Shenzhen SEG Co.,Ltd
9.82
+9.97%
VPI.VN Van Phu - Invest Investment Joint Stock Company
57,300.00
+0.17%
FOXTl.XC
ARPT.TA Airport City Ltd.
5,595.00
-0.80%
FXG.F Foxtons Group plc
0.7150
-2.05%
MVNE.TA Mivne Real Estate (K.D) Ltd
975.00
-1.02%
ARGO.TA ARGO Properties N.V.
9,424.00
+0.48%
PTLKF PT Lippo Karawaci Tbk
0.0090
0.00%
MLSR.TA Melisron Ltd.
28,640.00
-1.58%
VIC.VN Vingroup Joint Stock Company
41,450.00
0.00%