Other OTC - Delayed Quote • USD
Swire Pacific Limited (SWRAY)
As of 12:30 PM EDT. Market Open.
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | 21,689 |
| Apr 24, 2024 | 7.92 | 8.00 | 7.90 | 7.92 | 7.92 | 34,900 |
| Apr 23, 2024 | 7.84 | 7.86 | 7.80 | 7.85 | 7.85 | 35,800 |
| Apr 22, 2024 | 7.54 | 7.86 | 7.54 | 7.85 | 7.85 | 22,000 |
| Apr 19, 2024 | 7.80 | 7.81 | 7.75 | 7.76 | 7.76 | 10,700 |
| Apr 18, 2024 | 7.49 | 7.75 | 7.49 | 7.71 | 7.71 | 36,900 |
| Apr 17, 2024 | 7.70 | 7.73 | 7.67 | 7.71 | 7.71 | 142,700 |
| Apr 16, 2024 | 7.62 | 7.66 | 7.59 | 7.65 | 7.65 | 47,200 |
| Apr 15, 2024 | 7.71 | 7.73 | 7.66 | 7.72 | 7.72 | 13,400 |
| Apr 12, 2024 | 7.64 | 7.67 | 7.58 | 7.67 | 7.67 | 5,500 |
| Apr 11, 2024 | 8.13 | 8.13 | 7.76 | 7.80 | 7.80 | 17,100 |
| Apr 10, 2024 | 0.26 Dividend | |||||
| Apr 10, 2024 | 8.23 | 8.23 | 7.88 | 7.96 | 7.96 | 11,200 |
| Apr 9, 2024 | 8.28 | 8.34 | 8.24 | 8.26 | 8.00 | 16,600 |
| Apr 8, 2024 | 8.49 | 8.49 | 8.19 | 8.27 | 8.01 | 11,500 |
| Apr 5, 2024 | 8.16 | 8.18 | 8.12 | 8.17 | 7.92 | 20,200 |
| Apr 4, 2024 | 8.55 | 8.55 | 8.21 | 8.27 | 8.01 | 13,000 |
| Apr 3, 2024 | 8.24 | 8.28 | 8.20 | 8.26 | 8.00 | 15,100 |
| Apr 2, 2024 | 7.99 | 8.32 | 7.99 | 8.31 | 8.05 | 55,900 |
| Apr 1, 2024 | 8.30 | 8.31 | 8.23 | 8.23 | 7.97 | 11,200 |
| Mar 28, 2024 | 8.21 | 8.24 | 8.18 | 8.23 | 7.97 | 105,500 |
| Mar 27, 2024 | 7.89 | 8.22 | 7.89 | 8.18 | 7.93 | 8,000 |
| Mar 26, 2024 | 8.24 | 8.24 | 8.16 | 8.18 | 7.93 | 18,200 |
| Mar 25, 2024 | 8.13 | 8.13 | 8.07 | 8.07 | 7.82 | 15,900 |
| Mar 22, 2024 | 8.08 | 8.08 | 8.00 | 8.02 | 7.77 | 11,200 |
| Mar 21, 2024 | 8.15 | 8.20 | 8.15 | 8.19 | 7.94 | 7,400 |
| Mar 20, 2024 | 8.10 | 8.17 | 8.07 | 8.17 | 7.92 | 6,700 |
| Mar 19, 2024 | 8.26 | 8.35 | 8.26 | 8.28 | 8.02 | 11,500 |
| Mar 18, 2024 | 8.40 | 8.40 | 8.11 | 8.14 | 7.89 | 11,200 |
| Mar 15, 2024 | 8.48 | 8.51 | 8.45 | 8.45 | 8.19 | 9,800 |
| Mar 14, 2024 | 8.50 | 8.68 | 8.48 | 8.61 | 8.34 | 26,900 |
| Mar 13, 2024 | 8.24 | 8.49 | 8.24 | 8.48 | 8.22 | 18,700 |
| Mar 12, 2024 | 8.20 | 8.24 | 8.16 | 8.23 | 7.97 | 29,900 |
| Mar 11, 2024 | 7.88 | 8.23 | 7.88 | 8.22 | 7.97 | 9,900 |
| Mar 8, 2024 | 8.13 | 8.15 | 8.09 | 8.15 | 7.90 | 7,300 |
| Mar 7, 2024 | 8.09 | 8.14 | 8.09 | 8.14 | 7.89 | 8,800 |
| Mar 6, 2024 | 7.88 | 7.90 | 7.85 | 7.90 | 7.66 | 11,100 |
| Mar 5, 2024 | 8.04 | 8.04 | 7.95 | 7.95 | 7.70 | 9,400 |
| Mar 4, 2024 | 8.00 | 8.00 | 7.85 | 7.85 | 7.61 | 12,200 |
| Mar 1, 2024 | 8.02 | 8.05 | 8.00 | 8.03 | 7.78 | 10,800 |
| Feb 29, 2024 | 8.27 | 8.27 | 8.23 | 8.23 | 7.97 | 29,000 |
| Feb 28, 2024 | 8.17 | 8.24 | 8.12 | 8.12 | 7.87 | 8,600 |
| Feb 27, 2024 | 8.14 | 8.14 | 8.09 | 8.11 | 7.86 | 31,000 |
| Feb 26, 2024 | 8.00 | 8.16 | 7.97 | 8.16 | 7.91 | 8,900 |
| Feb 23, 2024 | 7.97 | 8.34 | 7.97 | 8.24 | 7.98 | 27,800 |
| Feb 22, 2024 | 8.10 | 8.20 | 8.10 | 8.18 | 7.93 | 17,800 |
| Feb 21, 2024 | 7.79 | 8.43 | 7.79 | 8.12 | 7.87 | 36,900 |
| Feb 20, 2024 | 8.06 | 8.08 | 8.03 | 8.06 | 7.81 | 11,300 |
| Feb 16, 2024 | 8.00 | 8.09 | 7.99 | 7.99 | 7.74 | 21,500 |
| Feb 15, 2024 | 7.82 | 7.84 | 7.80 | 7.84 | 7.60 | 31,600 |
| Feb 14, 2024 | 7.50 | 7.83 | 7.50 | 7.80 | 7.56 | 45,100 |
| Feb 13, 2024 | 7.85 | 7.86 | 7.80 | 7.81 | 7.57 | 45,800 |
| Feb 12, 2024 | 7.83 | 7.94 | 7.83 | 7.90 | 7.66 | 6,900 |
| Feb 9, 2024 | 7.74 | 7.81 | 7.72 | 7.81 | 7.57 | 13,900 |
| Feb 8, 2024 | 7.80 | 7.83 | 7.80 | 7.83 | 7.59 | 24,600 |
| Feb 7, 2024 | 7.84 | 7.87 | 7.82 | 7.83 | 7.59 | 261,500 |
| Feb 6, 2024 | 7.75 | 7.86 | 7.75 | 7.86 | 7.62 | 94,600 |
| Feb 5, 2024 | 7.76 | 7.80 | 7.72 | 7.78 | 7.54 | 25,800 |
| Feb 2, 2024 | 7.72 | 7.75 | 7.71 | 7.74 | 7.50 | 18,600 |
| Feb 1, 2024 | 7.78 | 7.82 | 7.78 | 7.81 | 7.57 | 23,500 |
| Jan 31, 2024 | 7.74 | 7.78 | 7.72 | 7.72 | 7.48 | 16,900 |
| Jan 30, 2024 | 7.73 | 7.73 | 7.60 | 7.66 | 7.42 | 16,900 |
| Jan 29, 2024 | 7.92 | 7.92 | 7.83 | 7.89 | 7.65 | 16,800 |
| Jan 26, 2024 | 7.93 | 8.06 | 7.93 | 8.05 | 7.80 | 14,200 |
| Jan 25, 2024 | 7.88 | 7.90 | 7.87 | 7.88 | 7.64 | 19,600 |
| Jan 24, 2024 | 7.98 | 8.05 | 7.98 | 8.05 | 7.80 | 21,800 |
| Jan 23, 2024 | 7.79 | 7.85 | 7.73 | 7.84 | 7.60 | 51,800 |
| Jan 22, 2024 | 7.84 | 7.86 | 7.82 | 7.82 | 7.58 | 27,000 |
| Jan 19, 2024 | 7.87 | 8.01 | 7.87 | 7.98 | 7.73 | 12,100 |
| Jan 18, 2024 | 7.89 | 7.91 | 7.84 | 7.89 | 7.65 | 43,900 |
| Jan 17, 2024 | 7.80 | 7.89 | 7.80 | 7.89 | 7.65 | 131,800 |
| Jan 16, 2024 | 8.06 | 8.12 | 8.04 | 8.06 | 7.81 | 47,000 |
| Jan 12, 2024 | 8.17 | 8.19 | 8.09 | 8.10 | 7.85 | 12,600 |
| Jan 11, 2024 | 8.16 | 8.16 | 8.11 | 8.16 | 7.91 | 16,400 |
| Jan 10, 2024 | 8.24 | 8.27 | 8.20 | 8.21 | 7.96 | 14,900 |
| Jan 9, 2024 | 8.42 | 8.42 | 8.31 | 8.37 | 8.11 | 96,800 |
| Jan 8, 2024 | 8.36 | 8.37 | 8.26 | 8.37 | 8.11 | 27,200 |
| Jan 5, 2024 | 8.25 | 8.37 | 8.25 | 8.37 | 8.11 | 10,500 |
| Jan 4, 2024 | 8.32 | 8.35 | 8.31 | 8.35 | 8.09 | 20,800 |
| Jan 3, 2024 | 8.40 | 8.40 | 8.29 | 8.35 | 8.09 | 40,000 |
| Jan 2, 2024 | 8.52 | 8.52 | 8.32 | 8.32 | 8.06 | 22,300 |
| Dec 29, 2023 | 8.49 | 8.49 | 8.39 | 8.41 | 8.15 | 15,800 |
| Dec 28, 2023 | 8.34 | 8.36 | 8.31 | 8.33 | 8.07 | 20,500 |
| Dec 27, 2023 | 8.35 | 8.39 | 8.33 | 8.37 | 8.11 | 23,800 |
| Dec 26, 2023 | 7.96 | 8.23 | 7.96 | 8.20 | 7.95 | 17,400 |
| Dec 22, 2023 | 8.19 | 8.20 | 8.11 | 8.18 | 7.93 | 23,800 |
| Dec 21, 2023 | 8.09 | 8.09 | 7.94 | 8.00 | 7.75 | 87,000 |
| Dec 20, 2023 | 7.82 | 7.91 | 7.78 | 7.78 | 7.54 | 15,100 |
| Dec 19, 2023 | 7.90 | 8.04 | 7.90 | 8.04 | 7.79 | 15,600 |
| Dec 18, 2023 | 7.85 | 7.89 | 7.82 | 7.88 | 7.64 | 17,100 |
| Dec 15, 2023 | 7.85 | 7.88 | 7.84 | 7.85 | 7.61 | 21,300 |
| Dec 14, 2023 | 7.75 | 7.80 | 7.68 | 7.72 | 7.48 | 30,400 |
| Dec 13, 2023 | 7.42 | 7.55 | 7.42 | 7.55 | 7.32 | 41,600 |
| Dec 12, 2023 | 7.47 | 7.53 | 7.45 | 7.53 | 7.30 | 103,600 |
| Dec 11, 2023 | 7.36 | 7.49 | 7.36 | 7.49 | 7.26 | 58,500 |
| Dec 8, 2023 | 7.33 | 7.34 | 7.30 | 7.32 | 7.09 | 36,400 |
| Dec 7, 2023 | 7.45 | 7.45 | 7.32 | 7.35 | 7.12 | 66,000 |
| Dec 6, 2023 | 7.50 | 7.61 | 7.40 | 7.55 | 7.32 | 125,600 |
| Dec 5, 2023 | 6.61 | 6.78 | 6.61 | 6.78 | 6.57 | 223,000 |
| Dec 4, 2023 | 6.57 | 6.57 | 6.40 | 6.43 | 6.23 | 43,800 |
| Dec 1, 2023 | 6.63 | 6.63 | 6.51 | 6.61 | 6.41 | 32,300 |
| Nov 30, 2023 | 6.31 | 6.50 | 6.31 | 6.40 | 6.20 | 42,300 |
| Nov 29, 2023 | 6.47 | 6.51 | 6.47 | 6.48 | 6.28 | 38,700 |
| Nov 28, 2023 | 6.95 | 6.95 | 6.59 | 6.63 | 6.42 | 28,600 |
| Nov 27, 2023 | 6.67 | 6.78 | 6.63 | 6.63 | 6.42 | 31,600 |
| Nov 24, 2023 | 6.53 | 6.78 | 6.53 | 6.65 | 6.44 | 6,800 |
| Nov 22, 2023 | 6.70 | 6.79 | 6.70 | 6.74 | 6.53 | 57,200 |
| Nov 21, 2023 | 6.58 | 6.58 | 6.46 | 6.47 | 6.27 | 66,900 |
| Nov 20, 2023 | 6.36 | 6.46 | 6.36 | 6.42 | 6.22 | 33,700 |
| Nov 17, 2023 | 6.40 | 6.51 | 6.36 | 6.36 | 6.16 | 28,700 |
| Nov 16, 2023 | 6.37 | 6.41 | 6.37 | 6.39 | 6.19 | 39,100 |
| Nov 15, 2023 | 6.52 | 6.58 | 6.49 | 6.58 | 6.38 | 38,300 |
| Nov 14, 2023 | 6.34 | 6.40 | 6.34 | 6.38 | 6.18 | 107,800 |
| Nov 13, 2023 | 6.25 | 6.33 | 6.25 | 6.29 | 6.10 | 65,100 |
| Nov 10, 2023 | 6.35 | 6.39 | 6.31 | 6.38 | 6.18 | 99,400 |
| Nov 9, 2023 | 6.37 | 6.37 | 6.20 | 6.23 | 6.04 | 72,800 |
| Nov 8, 2023 | 6.25 | 6.28 | 6.21 | 6.27 | 6.08 | 50,100 |
| Nov 7, 2023 | 6.23 | 6.25 | 6.22 | 6.22 | 6.03 | 55,400 |
| Nov 6, 2023 | 6.77 | 6.77 | 6.42 | 6.44 | 6.24 | 51,400 |
| Nov 3, 2023 | 6.47 | 6.51 | 6.46 | 6.47 | 6.27 | 64,800 |
| Nov 2, 2023 | 6.34 | 6.37 | 6.34 | 6.34 | 6.14 | 52,700 |
| Nov 1, 2023 | 6.34 | 6.34 | 6.21 | 6.24 | 6.05 | 61,500 |
| Oct 31, 2023 | 6.40 | 6.48 | 6.28 | 6.34 | 6.14 | 234,000 |
| Oct 30, 2023 | 6.50 | 6.50 | 6.39 | 6.39 | 6.19 | 28,300 |
| Oct 27, 2023 | 6.77 | 6.77 | 6.33 | 6.50 | 6.30 | 42,900 |
| Oct 26, 2023 | 6.28 | 6.34 | 6.21 | 6.21 | 6.02 | 60,800 |
| Oct 25, 2023 | 6.38 | 6.40 | 6.20 | 6.20 | 6.01 | 31,100 |
| Oct 24, 2023 | 6.67 | 6.67 | 6.41 | 6.43 | 6.23 | 233,100 |
| Oct 23, 2023 | 6.43 | 6.47 | 6.38 | 6.39 | 6.19 | 45,300 |
| Oct 20, 2023 | 6.46 | 6.47 | 6.38 | 6.38 | 6.18 | 59,100 |
| Oct 19, 2023 | 6.52 | 6.59 | 6.44 | 6.53 | 6.33 | 51,300 |
| Oct 18, 2023 | 6.72 | 6.78 | 6.63 | 6.65 | 6.44 | 40,000 |
| Oct 17, 2023 | 6.81 | 6.81 | 6.68 | 6.68 | 6.47 | 194,100 |
| Oct 16, 2023 | 6.90 | 6.90 | 6.56 | 6.87 | 6.66 | 33,500 |
| Oct 13, 2023 | 6.96 | 7.14 | 6.90 | 6.91 | 6.70 | 32,700 |
| Oct 12, 2023 | 7.07 | 7.21 | 6.91 | 7.07 | 6.85 | 55,600 |
| Oct 11, 2023 | 7.05 | 7.09 | 6.99 | 7.09 | 6.87 | 47,600 |
| Oct 10, 2023 | 6.91 | 6.97 | 6.91 | 6.94 | 6.72 | 107,300 |
| Oct 9, 2023 | 6.98 | 7.02 | 6.88 | 7.02 | 6.80 | 47,700 |
| Oct 6, 2023 | 6.87 | 6.97 | 6.87 | 6.87 | 6.66 | 36,600 |
| Oct 5, 2023 | 6.49 | 6.82 | 6.49 | 6.76 | 6.55 | 53,800 |
| Oct 4, 2023 | 6.66 | 6.72 | 6.63 | 6.69 | 6.48 | 63,900 |
| Oct 3, 2023 | 6.82 | 6.82 | 6.70 | 6.72 | 6.51 | 63,000 |
| Oct 2, 2023 | 7.03 | 7.03 | 6.69 | 6.70 | 6.49 | 67,000 |
| Sep 29, 2023 | 7.01 | 7.01 | 6.69 | 6.78 | 6.57 | 48,000 |
| Sep 28, 2023 | 6.64 | 6.76 | 6.60 | 6.65 | 6.44 | 80,400 |
| Sep 27, 2023 | 6.60 | 6.72 | 6.60 | 6.68 | 6.47 | 79,200 |
| Sep 26, 2023 | 6.84 | 6.84 | 6.78 | 6.78 | 6.57 | 86,400 |
| Sep 25, 2023 | 7.01 | 7.05 | 7.00 | 7.04 | 6.82 | 36,300 |
| Sep 22, 2023 | 7.22 | 7.22 | 7.10 | 7.15 | 6.93 | 36,600 |
| Sep 21, 2023 | 6.75 | 7.00 | 6.75 | 6.95 | 6.73 | 50,900 |
| Sep 20, 2023 | 7.07 | 7.13 | 7.06 | 7.12 | 6.90 | 64,300 |
| Sep 19, 2023 | 7.03 | 7.25 | 7.03 | 7.24 | 7.02 | 121,400 |
| Sep 18, 2023 | 7.10 | 7.10 | 6.97 | 7.00 | 6.78 | 57,800 |
| Sep 15, 2023 | 7.50 | 7.50 | 7.19 | 7.23 | 7.01 | 42,500 |
| Sep 14, 2023 | 7.19 | 7.31 | 7.19 | 7.27 | 7.04 | 42,700 |
| Sep 13, 2023 | 7.22 | 7.28 | 7.20 | 7.25 | 7.03 | 36,300 |
| Sep 12, 2023 | 0.15 Dividend | |||||
| Sep 12, 2023 | 7.08 | 7.30 | 7.08 | 7.30 | 7.07 | 107,400 |
| Sep 11, 2023 | 7.66 | 7.66 | 7.30 | 7.30 | 6.93 | 31,900 |
| Sep 8, 2023 | 7.35 | 7.35 | 7.29 | 7.34 | 6.96 | 34,900 |
| Sep 7, 2023 | 7.41 | 7.41 | 7.30 | 7.35 | 6.97 | 84,600 |
| Sep 6, 2023 | 7.13 | 7.16 | 7.10 | 7.11 | 6.75 | 54,400 |
| Sep 5, 2023 | 7.10 | 7.11 | 6.97 | 7.10 | 6.74 | 40,400 |
| Sep 1, 2023 | 1.04 Dividend | |||||
| Sep 1, 2023 | 7.78 | 7.98 | 7.25 | 7.30 | 6.93 | 41,300 |
| Aug 31, 2023 | 8.30 | 8.33 | 8.20 | 8.22 | 6.82 | 49,600 |
| Aug 30, 2023 | 8.39 | 8.39 | 8.19 | 8.28 | 6.87 | 15,500 |
| Aug 29, 2023 | 8.27 | 8.36 | 8.27 | 8.34 | 6.91 | 25,400 |
| Aug 28, 2023 | 8.25 | 8.30 | 8.25 | 8.30 | 6.88 | 17,900 |
| Aug 25, 2023 | 8.30 | 8.39 | 8.27 | 8.39 | 6.96 | 32,100 |
| Aug 24, 2023 | 8.31 | 8.33 | 8.26 | 8.30 | 6.88 | 21,700 |
| Aug 23, 2023 | 8.03 | 8.11 | 8.03 | 8.10 | 6.72 | 24,000 |
| Aug 22, 2023 | 7.85 | 7.92 | 7.85 | 7.85 | 6.51 | 37,200 |
| Aug 21, 2023 | 7.80 | 7.81 | 7.78 | 7.78 | 6.45 | 82,900 |
| Aug 18, 2023 | 8.02 | 8.04 | 8.00 | 8.02 | 6.65 | 46,700 |
| Aug 17, 2023 | 8.14 | 8.14 | 8.02 | 8.11 | 6.72 | 45,500 |
| Aug 16, 2023 | 8.15 | 8.15 | 7.97 | 8.02 | 6.65 | 49,900 |
| Aug 15, 2023 | 8.19 | 8.20 | 8.16 | 8.19 | 6.79 | 31,400 |
| Aug 14, 2023 | 7.99 | 8.31 | 7.99 | 8.25 | 6.84 | 29,600 |
| Aug 11, 2023 | 8.43 | 8.43 | 8.40 | 8.40 | 6.96 | 20,600 |
| Aug 10, 2023 | 8.40 | 8.53 | 8.40 | 8.49 | 7.04 | 16,100 |
| Aug 9, 2023 | 8.37 | 8.44 | 8.36 | 8.44 | 7.00 | 17,700 |
| Aug 8, 2023 | 7.94 | 8.26 | 7.94 | 8.22 | 6.82 | 62,400 |
| Aug 7, 2023 | 8.30 | 8.30 | 8.21 | 8.28 | 6.87 | 14,800 |
| Aug 4, 2023 | 8.12 | 8.16 | 8.10 | 8.10 | 6.72 | 6,700 |
| Aug 3, 2023 | 8.18 | 8.25 | 8.18 | 8.25 | 6.84 | 21,900 |
| Aug 2, 2023 | 8.20 | 8.20 | 8.09 | 8.19 | 6.79 | 15,700 |
| Aug 1, 2023 | 8.26 | 8.26 | 8.20 | 8.24 | 6.83 | 24,600 |
| Jul 31, 2023 | 8.40 | 8.40 | 8.31 | 8.35 | 6.92 | 28,200 |
| Jul 28, 2023 | 8.50 | 8.52 | 8.46 | 8.48 | 7.03 | 26,100 |
| Jul 27, 2023 | 8.22 | 8.46 | 8.22 | 8.37 | 6.94 | 14,100 |
| Jul 26, 2023 | 8.22 | 8.32 | 8.22 | 8.32 | 6.90 | 17,000 |
| Jul 25, 2023 | 8.24 | 8.24 | 8.18 | 8.21 | 6.81 | 8,900 |
| Jul 24, 2023 | 8.09 | 8.30 | 8.09 | 8.30 | 6.88 | 14,700 |
| Jul 21, 2023 | 8.11 | 8.21 | 8.11 | 8.17 | 6.77 | 17,500 |
| Jul 20, 2023 | 8.00 | 8.08 | 8.00 | 8.08 | 6.70 | 21,500 |
| Jul 19, 2023 | 7.95 | 7.98 | 7.95 | 7.97 | 6.61 | 23,600 |
| Jul 18, 2023 | 7.85 | 7.94 | 7.82 | 7.90 | 6.55 | 24,400 |
| Jul 17, 2023 | 7.95 | 7.98 | 7.91 | 7.95 | 6.59 | 49,000 |
| Jul 14, 2023 | 7.95 | 8.00 | 7.94 | 7.94 | 6.58 | 19,100 |
| Jul 13, 2023 | 7.93 | 7.94 | 7.85 | 7.89 | 6.54 | 31,600 |
| Jul 12, 2023 | 7.65 | 7.86 | 7.65 | 7.86 | 6.52 | 21,600 |
| Jul 11, 2023 | 7.63 | 7.67 | 7.50 | 7.66 | 6.35 | 59,800 |
| Jul 10, 2023 | 7.60 | 7.70 | 7.55 | 7.70 | 6.38 | 33,100 |
| Jul 7, 2023 | 7.66 | 7.69 | 7.63 | 7.69 | 6.38 | 42,900 |
| Jul 6, 2023 | 7.59 | 7.66 | 7.53 | 7.66 | 6.35 | 42,900 |
| Jul 5, 2023 | 7.58 | 7.77 | 7.53 | 7.77 | 6.44 | 35,100 |
| Jul 3, 2023 | 7.77 | 7.77 | 7.67 | 7.69 | 6.38 | 17,800 |
| Jun 30, 2023 | 7.64 | 7.65 | 7.60 | 7.63 | 6.33 | 22,900 |
| Jun 29, 2023 | 7.63 | 7.66 | 7.63 | 7.65 | 6.34 | 42,800 |
| Jun 28, 2023 | 7.53 | 7.71 | 7.53 | 7.63 | 6.33 | 98,600 |
| Jun 27, 2023 | 7.00 | 7.10 | 7.00 | 7.09 | 5.88 | 106,100 |
| Jun 26, 2023 | 6.69 | 6.85 | 6.69 | 6.82 | 5.65 | 79,700 |
| Jun 23, 2023 | 6.70 | 6.70 | 6.61 | 6.65 | 5.51 | 51,200 |
| Jun 22, 2023 | 6.74 | 6.76 | 6.74 | 6.75 | 5.60 | 38,200 |
| Jun 21, 2023 | 6.77 | 6.80 | 6.75 | 6.77 | 5.61 | 43,900 |
| Jun 20, 2023 | 6.80 | 6.80 | 6.66 | 6.68 | 5.54 | 36,100 |
| Jun 16, 2023 | 6.93 | 6.93 | 6.80 | 6.93 | 5.75 | 35,300 |
| Jun 15, 2023 | 6.84 | 6.87 | 6.82 | 6.87 | 5.70 | 44,000 |
| Jun 14, 2023 | 6.69 | 6.87 | 6.69 | 6.84 | 5.67 | 36,100 |
| Jun 13, 2023 | 6.92 | 6.93 | 6.88 | 6.89 | 5.71 | 112,700 |
| Jun 12, 2023 | 6.81 | 6.87 | 6.80 | 6.84 | 5.67 | 57,600 |
| Jun 9, 2023 | 6.85 | 7.03 | 6.80 | 6.80 | 5.64 | 69,300 |
| Jun 8, 2023 | 6.90 | 6.92 | 6.87 | 6.87 | 5.70 | 36,600 |
| Jun 7, 2023 | 7.22 | 7.22 | 6.85 | 6.89 | 5.71 | 61,200 |
| Jun 6, 2023 | 7.02 | 7.03 | 6.97 | 7.00 | 5.80 | 119,000 |
| Jun 5, 2023 | 7.02 | 7.02 | 6.95 | 6.96 | 5.77 | 112,300 |
| Jun 2, 2023 | 6.73 | 7.06 | 6.73 | 6.89 | 5.71 | 65,900 |
| Jun 1, 2023 | 6.61 | 6.66 | 6.61 | 6.66 | 5.52 | 136,600 |
| May 31, 2023 | 6.59 | 6.64 | 6.57 | 6.59 | 5.46 | 183,400 |
| May 30, 2023 | 6.75 | 6.75 | 6.67 | 6.68 | 5.54 | 40,400 |
| May 26, 2023 | 6.83 | 6.86 | 6.73 | 6.79 | 5.63 | 51,800 |
| May 25, 2023 | 6.77 | 6.78 | 6.72 | 6.75 | 5.60 | 86,100 |
| May 24, 2023 | 6.77 | 6.90 | 6.77 | 6.82 | 5.65 | 29,900 |
| May 23, 2023 | 7.05 | 7.05 | 6.95 | 7.00 | 5.80 | 56,400 |
| May 22, 2023 | 7.15 | 7.20 | 7.14 | 7.17 | 5.94 | 37,000 |
| May 19, 2023 | 7.22 | 7.23 | 7.19 | 7.19 | 5.96 | 32,500 |
| May 18, 2023 | 7.11 | 7.11 | 7.05 | 7.09 | 5.88 | 37,000 |
| May 17, 2023 | 7.54 | 7.54 | 7.08 | 7.14 | 5.92 | 25,700 |
| May 16, 2023 | 7.30 | 7.31 | 7.27 | 7.29 | 6.04 | 33,000 |
| May 15, 2023 | 7.56 | 7.56 | 7.21 | 7.39 | 6.13 | 37,200 |
| May 12, 2023 | 7.41 | 7.41 | 7.33 | 7.36 | 6.10 | 31,500 |
| May 11, 2023 | 7.46 | 7.49 | 7.45 | 7.49 | 6.21 | 87,300 |
| May 10, 2023 | 7.59 | 7.62 | 7.57 | 7.57 | 6.28 | 30,800 |
| May 9, 2023 | 7.62 | 7.65 | 7.58 | 7.64 | 6.33 | 27,000 |
| May 8, 2023 | 7.86 | 7.86 | 7.78 | 7.84 | 6.50 | 26,100 |
| May 5, 2023 | 7.78 | 7.84 | 7.76 | 7.84 | 6.50 | 24,200 |
| May 4, 2023 | 7.80 | 7.81 | 7.77 | 7.77 | 6.44 | 19,500 |
| May 3, 2023 | 7.65 | 7.69 | 7.65 | 7.65 | 6.34 | 32,900 |
| May 2, 2023 | 7.45 | 7.68 | 7.45 | 7.62 | 6.32 | 17,900 |
| May 1, 2023 | 7.93 | 7.93 | 7.87 | 7.92 | 6.57 | 17,800 |
| Apr 28, 2023 | 7.90 | 7.90 | 7.86 | 7.86 | 6.52 | 19,900 |
| Apr 27, 2023 | 7.78 | 7.86 | 7.78 | 7.86 | 6.52 | 31,300 |
| Apr 26, 2023 | 7.67 | 7.68 | 7.62 | 7.68 | 6.37 | 32,800 |
| Apr 25, 2023 | 7.32 | 7.49 | 7.22 | 7.23 | 5.99 | 47,400 |
Related Tickers
ITOCY ITOCHU Corporation
88.39
+0.30%
6501.T Hitachi, Ltd.
13,235.00
-3.46%
MITSY Mitsui & Co., Ltd.
944.03
-2.50%
8001.T ITOCHU Corporation
6,909.00
+0.36%
HTHIY Hitachi, Ltd.
168.61
-4.51%
8053.T Sumitomo Corporation
3,857.00
-1.61%
8031.T Mitsui & Co., Ltd.
7,382.00
-2.16%
8058.T Mitsubishi Corporation
3,497.00
-1.74%
HON Honeywell International Inc.
192.31
-1.27%