Tokyo - Delayed Quote • JPY
SecuAvail Inc. (3042.T)
At close: April 26 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 326.00 | 326.00 | 318.00 | 322.00 | 322.00 | 51,200 |
| Apr 25, 2024 | 327.00 | 331.00 | 322.00 | 323.00 | 323.00 | 54,600 |
| Apr 24, 2024 | 325.00 | 333.00 | 325.00 | 330.00 | 330.00 | 88,200 |
| Apr 23, 2024 | 326.00 | 327.00 | 323.00 | 326.00 | 326.00 | 38,800 |
| Apr 22, 2024 | 323.00 | 326.00 | 320.00 | 322.00 | 322.00 | 66,500 |
| Apr 19, 2024 | 328.00 | 329.00 | 318.00 | 319.00 | 319.00 | 132,900 |
| Apr 18, 2024 | 316.00 | 330.00 | 314.00 | 328.00 | 328.00 | 131,600 |
| Apr 17, 2024 | 320.00 | 320.00 | 312.00 | 314.00 | 314.00 | 72,000 |
| Apr 16, 2024 | 327.00 | 327.00 | 317.00 | 319.00 | 319.00 | 112,400 |
| Apr 15, 2024 | 327.00 | 327.00 | 317.00 | 321.00 | 321.00 | 94,700 |
| Apr 12, 2024 | 327.00 | 329.00 | 323.00 | 325.00 | 325.00 | 75,500 |
| Apr 11, 2024 | 321.00 | 327.00 | 320.00 | 325.00 | 325.00 | 64,500 |
| Apr 10, 2024 | 320.00 | 327.00 | 320.00 | 323.00 | 323.00 | 90,400 |
| Apr 9, 2024 | 318.00 | 324.00 | 316.00 | 320.00 | 320.00 | 77,800 |
| Apr 8, 2024 | 317.00 | 320.00 | 315.00 | 318.00 | 318.00 | 43,400 |
| Apr 5, 2024 | 311.00 | 317.00 | 305.00 | 315.00 | 315.00 | 160,900 |
| Apr 4, 2024 | 322.00 | 322.00 | 314.00 | 314.00 | 314.00 | 113,600 |
| Apr 3, 2024 | 323.00 | 333.00 | 312.00 | 318.00 | 318.00 | 466,500 |
| Apr 2, 2024 | 318.00 | 322.00 | 315.00 | 319.00 | 319.00 | 137,400 |
| Apr 1, 2024 | 317.00 | 322.00 | 312.00 | 318.00 | 318.00 | 192,800 |
| Mar 29, 2024 | 312.00 | 315.00 | 308.00 | 314.00 | 314.00 | 85,600 |
| Mar 28, 2024 | 303.00 | 308.00 | 302.00 | 306.00 | 306.00 | 70,200 |
| Mar 27, 2024 | 305.00 | 306.00 | 303.00 | 303.00 | 303.00 | 45,900 |
| Mar 26, 2024 | 307.00 | 307.00 | 303.00 | 305.00 | 305.00 | 90,800 |
| Mar 25, 2024 | 313.00 | 314.00 | 308.00 | 308.00 | 308.00 | 105,500 |
| Mar 22, 2024 | 316.00 | 317.00 | 310.00 | 311.00 | 311.00 | 122,700 |
| Mar 21, 2024 | 319.00 | 319.00 | 316.00 | 316.00 | 316.00 | 44,300 |
| Mar 19, 2024 | 317.00 | 318.00 | 315.00 | 318.00 | 318.00 | 37,200 |
| Mar 18, 2024 | 314.00 | 319.00 | 314.00 | 319.00 | 319.00 | 78,100 |
| Mar 15, 2024 | 318.00 | 318.00 | 313.00 | 313.00 | 313.00 | 122,500 |
| Mar 14, 2024 | 321.00 | 323.00 | 316.00 | 319.00 | 319.00 | 144,700 |
| Mar 13, 2024 | 320.00 | 323.00 | 313.00 | 318.00 | 318.00 | 155,400 |
| Mar 12, 2024 | 314.00 | 320.00 | 311.00 | 319.00 | 319.00 | 114,100 |
| Mar 11, 2024 | 313.00 | 323.00 | 311.00 | 314.00 | 314.00 | 212,100 |
| Mar 8, 2024 | 322.00 | 325.00 | 312.00 | 313.00 | 313.00 | 155,600 |
| Mar 7, 2024 | 322.00 | 338.00 | 310.00 | 322.00 | 322.00 | 499,100 |
| Mar 6, 2024 | 306.00 | 320.00 | 306.00 | 319.00 | 319.00 | 99,300 |
| Mar 5, 2024 | 313.00 | 313.00 | 306.00 | 306.00 | 306.00 | 100,700 |
| Mar 4, 2024 | 313.00 | 320.00 | 312.00 | 314.00 | 314.00 | 136,000 |
| Mar 1, 2024 | 317.00 | 320.00 | 313.00 | 313.00 | 313.00 | 101,300 |
| Feb 29, 2024 | 315.00 | 318.00 | 311.00 | 313.00 | 313.00 | 91,200 |
| Feb 28, 2024 | 320.00 | 327.00 | 316.00 | 316.00 | 316.00 | 268,500 |
| Feb 27, 2024 | 311.00 | 330.00 | 311.00 | 315.00 | 315.00 | 852,200 |
| Feb 26, 2024 | 304.00 | 313.00 | 303.00 | 313.00 | 313.00 | 103,800 |
| Feb 22, 2024 | 308.00 | 308.00 | 301.00 | 303.00 | 303.00 | 92,000 |
| Feb 21, 2024 | 310.00 | 312.00 | 302.00 | 305.00 | 305.00 | 171,300 |
| Feb 20, 2024 | 318.00 | 318.00 | 310.00 | 310.00 | 310.00 | 85,600 |
| Feb 19, 2024 | 304.00 | 322.00 | 304.00 | 320.00 | 320.00 | 191,700 |
| Feb 16, 2024 | 305.00 | 314.00 | 302.00 | 303.00 | 303.00 | 142,100 |
| Feb 15, 2024 | 315.00 | 317.00 | 304.00 | 305.00 | 305.00 | 374,900 |
| Feb 14, 2024 | 326.00 | 336.00 | 317.00 | 333.00 | 333.00 | 250,400 |
| Feb 13, 2024 | 320.00 | 330.00 | 316.00 | 327.00 | 327.00 | 244,300 |
| Feb 9, 2024 | 329.00 | 332.00 | 319.00 | 319.00 | 319.00 | 353,400 |
| Feb 8, 2024 | 324.00 | 365.00 | 323.00 | 328.00 | 328.00 | 2,774,600 |
| Feb 7, 2024 | 327.00 | 333.00 | 320.00 | 324.00 | 324.00 | 274,700 |
| Feb 6, 2024 | 328.00 | 337.00 | 320.00 | 329.00 | 329.00 | 581,800 |
| Feb 5, 2024 | 316.00 | 325.00 | 314.00 | 320.00 | 320.00 | 272,900 |
| Feb 2, 2024 | 315.00 | 322.00 | 312.00 | 315.00 | 315.00 | 280,700 |
| Feb 1, 2024 | 320.00 | 323.00 | 312.00 | 315.00 | 315.00 | 544,900 |
| Jan 31, 2024 | 323.00 | 330.00 | 322.00 | 326.00 | 326.00 | 292,200 |
| Jan 30, 2024 | 331.00 | 339.00 | 325.00 | 330.00 | 330.00 | 447,000 |
| Jan 29, 2024 | 341.00 | 341.00 | 328.00 | 332.00 | 332.00 | 599,000 |
| Jan 26, 2024 | 337.00 | 338.00 | 325.00 | 333.00 | 333.00 | 649,100 |
| Jan 25, 2024 | 350.00 | 362.00 | 333.00 | 338.00 | 338.00 | 1,992,900 |
| Jan 24, 2024 | 411.00 | 419.00 | 351.00 | 355.00 | 355.00 | 6,271,600 |
| Jan 23, 2024 | 320.00 | 395.00 | 319.00 | 395.00 | 395.00 | 9,931,600 |
| Jan 22, 2024 | 318.00 | 329.00 | 307.00 | 315.00 | 315.00 | 308,700 |
| Jan 19, 2024 | 303.00 | 317.00 | 300.00 | 315.00 | 315.00 | 226,500 |
| Jan 18, 2024 | 293.00 | 304.00 | 290.00 | 302.00 | 302.00 | 99,100 |
| Jan 17, 2024 | 289.00 | 293.00 | 286.00 | 293.00 | 293.00 | 94,000 |
| Jan 16, 2024 | 286.00 | 293.00 | 286.00 | 292.00 | 292.00 | 58,700 |
| Jan 15, 2024 | 286.00 | 287.00 | 286.00 | 287.00 | 287.00 | 2,300 |
| Jan 12, 2024 | 289.00 | 289.00 | 284.00 | 286.00 | 286.00 | 28,200 |
| Jan 11, 2024 | 289.00 | 289.00 | 281.00 | 289.00 | 289.00 | 71,500 |
| Jan 10, 2024 | 293.00 | 293.00 | 288.00 | 288.00 | 288.00 | 34,500 |
| Jan 9, 2024 | 291.00 | 295.00 | 289.00 | 293.00 | 293.00 | 46,300 |
| Jan 5, 2024 | 302.00 | 302.00 | 290.00 | 293.00 | 293.00 | 47,600 |
| Jan 4, 2024 | 297.00 | 299.00 | 290.00 | 298.00 | 298.00 | 41,000 |
| Dec 29, 2023 | 296.00 | 298.00 | 294.00 | 297.00 | 297.00 | 44,600 |
| Dec 28, 2023 | 291.00 | 298.00 | 288.00 | 297.00 | 297.00 | 53,200 |
| Dec 27, 2023 | 293.00 | 296.00 | 288.00 | 290.00 | 290.00 | 84,200 |
| Dec 26, 2023 | 287.00 | 296.00 | 287.00 | 292.00 | 292.00 | 99,600 |
| Dec 25, 2023 | 281.00 | 289.00 | 279.00 | 287.00 | 287.00 | 107,400 |
| Dec 22, 2023 | 283.00 | 285.00 | 282.00 | 282.00 | 282.00 | 48,100 |
| Dec 21, 2023 | 284.00 | 285.00 | 280.00 | 281.00 | 281.00 | 37,200 |
| Dec 20, 2023 | 292.00 | 293.00 | 286.00 | 288.00 | 288.00 | 64,100 |
| Dec 19, 2023 | 288.00 | 294.00 | 288.00 | 292.00 | 292.00 | 59,400 |
| Dec 18, 2023 | 290.00 | 298.00 | 282.00 | 286.00 | 286.00 | 67,300 |
| Dec 15, 2023 | 283.00 | 292.00 | 283.00 | 289.00 | 289.00 | 57,600 |
| Dec 14, 2023 | 289.00 | 294.00 | 281.00 | 285.00 | 285.00 | 67,400 |
| Dec 13, 2023 | 291.00 | 293.00 | 288.00 | 289.00 | 289.00 | 39,000 |
| Dec 12, 2023 | 299.00 | 301.00 | 289.00 | 290.00 | 290.00 | 79,500 |
| Dec 11, 2023 | 294.00 | 302.00 | 292.00 | 297.00 | 297.00 | 69,800 |
| Dec 8, 2023 | 291.00 | 293.00 | 288.00 | 291.00 | 291.00 | 61,700 |
| Dec 7, 2023 | 300.00 | 300.00 | 292.00 | 295.00 | 295.00 | 116,400 |
| Dec 6, 2023 | 304.00 | 306.00 | 299.00 | 299.00 | 299.00 | 81,000 |
| Dec 5, 2023 | 309.00 | 309.00 | 300.00 | 301.00 | 301.00 | 93,500 |
| Dec 4, 2023 | 309.00 | 315.00 | 308.00 | 309.00 | 309.00 | 86,200 |
| Dec 1, 2023 | 305.00 | 315.00 | 303.00 | 311.00 | 311.00 | 162,300 |
| Nov 30, 2023 | 330.00 | 335.00 | 307.00 | 309.00 | 309.00 | 573,600 |
| Nov 29, 2023 | 310.00 | 317.00 | 301.00 | 312.00 | 312.00 | 224,800 |
| Nov 28, 2023 | 316.00 | 316.00 | 306.00 | 312.00 | 312.00 | 130,500 |
| Nov 27, 2023 | 319.00 | 328.00 | 319.00 | 322.00 | 322.00 | 138,100 |
| Nov 24, 2023 | 318.00 | 323.00 | 314.00 | 320.00 | 320.00 | 121,800 |
| Nov 22, 2023 | 325.00 | 326.00 | 313.00 | 318.00 | 318.00 | 243,100 |
| Nov 21, 2023 | 328.00 | 333.00 | 322.00 | 328.00 | 328.00 | 253,000 |
| Nov 20, 2023 | 335.00 | 335.00 | 322.00 | 326.00 | 326.00 | 428,000 |
| Nov 17, 2023 | 323.00 | 338.00 | 317.00 | 335.00 | 335.00 | 818,800 |
| Nov 16, 2023 | 299.00 | 320.00 | 296.00 | 315.00 | 315.00 | 595,100 |
| Nov 15, 2023 | 278.00 | 303.00 | 276.00 | 299.00 | 299.00 | 517,000 |
| Nov 14, 2023 | 285.00 | 288.00 | 280.00 | 280.00 | 280.00 | 229,000 |
| Nov 13, 2023 | 289.00 | 292.00 | 284.00 | 287.00 | 287.00 | 82,800 |
| Nov 10, 2023 | 283.00 | 289.00 | 277.00 | 287.00 | 287.00 | 91,200 |
| Nov 9, 2023 | 284.00 | 288.00 | 281.00 | 284.00 | 284.00 | 102,900 |
| Nov 8, 2023 | 295.00 | 297.00 | 281.00 | 285.00 | 285.00 | 171,200 |
| Nov 7, 2023 | 294.00 | 297.00 | 290.00 | 293.00 | 293.00 | 96,100 |
| Nov 6, 2023 | 290.00 | 298.00 | 287.00 | 294.00 | 294.00 | 161,400 |
| Nov 2, 2023 | 290.00 | 293.00 | 285.00 | 286.00 | 286.00 | 124,900 |
| Nov 1, 2023 | 291.00 | 291.00 | 280.00 | 289.00 | 289.00 | 138,100 |
| Oct 31, 2023 | 279.00 | 286.00 | 270.00 | 286.00 | 286.00 | 209,000 |
| Oct 30, 2023 | 274.00 | 282.00 | 274.00 | 282.00 | 282.00 | 98,800 |
| Oct 27, 2023 | 276.00 | 284.00 | 276.00 | 277.00 | 277.00 | 108,200 |
| Oct 26, 2023 | 273.00 | 280.00 | 272.00 | 274.00 | 274.00 | 98,600 |
| Oct 25, 2023 | 280.00 | 285.00 | 275.00 | 275.00 | 275.00 | 153,700 |
| Oct 24, 2023 | 277.00 | 282.00 | 268.00 | 278.00 | 278.00 | 203,800 |
| Oct 23, 2023 | 287.00 | 287.00 | 275.00 | 275.00 | 275.00 | 310,300 |
| Oct 20, 2023 | 297.00 | 302.00 | 288.00 | 288.00 | 288.00 | 380,000 |
| Oct 19, 2023 | 317.00 | 334.00 | 298.00 | 298.00 | 298.00 | 866,500 |
| Oct 18, 2023 | 311.00 | 330.00 | 306.00 | 315.00 | 315.00 | 622,300 |
| Oct 17, 2023 | 301.00 | 311.00 | 301.00 | 305.00 | 305.00 | 194,300 |
| Oct 16, 2023 | 307.00 | 311.00 | 297.00 | 300.00 | 300.00 | 349,200 |
| Oct 13, 2023 | 308.00 | 322.00 | 308.00 | 311.00 | 311.00 | 468,500 |
| Oct 12, 2023 | 319.00 | 319.00 | 307.00 | 311.00 | 311.00 | 685,300 |
| Oct 11, 2023 | 325.00 | 368.00 | 315.00 | 323.00 | 323.00 | 3,525,100 |
| Oct 10, 2023 | 347.00 | 351.00 | 321.00 | 330.00 | 330.00 | 1,233,500 |
| Oct 6, 2023 | 391.00 | 392.00 | 333.00 | 339.00 | 339.00 | 2,871,400 |
| Oct 5, 2023 | 467.00 | 478.00 | 370.00 | 375.00 | 375.00 | 11,170,900 |
| Oct 4, 2023 | 350.00 | 438.00 | 340.00 | 411.00 | 411.00 | 12,075,700 |
| Oct 3, 2023 | 326.00 | 381.00 | 316.00 | 358.00 | 358.00 | 4,245,900 |
| Oct 2, 2023 | 315.00 | 340.00 | 298.00 | 340.00 | 340.00 | 1,967,200 |
| Sep 29, 2023 | 300.00 | 304.00 | 292.00 | 292.00 | 292.00 | 141,600 |
| Sep 28, 2023 | 299.00 | 311.00 | 296.00 | 299.00 | 299.00 | 285,500 |
| Sep 27, 2023 | 294.00 | 301.00 | 290.00 | 296.00 | 296.00 | 390,400 |
| Sep 26, 2023 | 295.00 | 298.00 | 286.00 | 290.00 | 290.00 | 212,400 |
| Sep 25, 2023 | 300.00 | 306.00 | 288.00 | 292.00 | 292.00 | 436,300 |
| Sep 22, 2023 | 315.00 | 322.00 | 300.00 | 305.00 | 305.00 | 896,400 |
| Sep 21, 2023 | 289.00 | 353.00 | 281.00 | 319.00 | 319.00 | 4,241,500 |
| Sep 20, 2023 | 283.00 | 288.00 | 278.00 | 288.00 | 288.00 | 293,100 |
| Sep 19, 2023 | 305.00 | 308.00 | 280.00 | 285.00 | 285.00 | 2,675,400 |
| Sep 15, 2023 | 263.00 | 265.00 | 261.00 | 265.00 | 265.00 | 39,000 |
| Sep 14, 2023 | 267.00 | 270.00 | 263.00 | 265.00 | 265.00 | 35,800 |
| Sep 13, 2023 | 270.00 | 274.00 | 266.00 | 269.00 | 269.00 | 100,500 |
| Sep 12, 2023 | 275.00 | 275.00 | 269.00 | 273.00 | 273.00 | 99,700 |
| Sep 11, 2023 | 271.00 | 277.00 | 268.00 | 276.00 | 276.00 | 207,000 |
| Sep 8, 2023 | 314.00 | 319.00 | 267.00 | 274.00 | 274.00 | 1,885,800 |
| Sep 7, 2023 | 259.00 | 260.00 | 257.00 | 258.00 | 258.00 | 5,500 |
| Sep 6, 2023 | 255.00 | 260.00 | 255.00 | 257.00 | 257.00 | 14,600 |
| Sep 5, 2023 | 258.00 | 260.00 | 256.00 | 257.00 | 257.00 | 14,800 |
| Sep 4, 2023 | 256.00 | 257.00 | 255.00 | 256.00 | 256.00 | 7,000 |
| Sep 1, 2023 | 254.00 | 259.00 | 254.00 | 257.00 | 257.00 | 14,000 |
| Aug 31, 2023 | 251.00 | 253.00 | 250.00 | 251.00 | 251.00 | 6,200 |
| Aug 30, 2023 | 256.00 | 256.00 | 251.00 | 251.00 | 251.00 | 10,400 |
| Aug 29, 2023 | 248.00 | 256.00 | 248.00 | 254.00 | 254.00 | 23,500 |
| Aug 28, 2023 | 247.00 | 248.00 | 246.00 | 247.00 | 247.00 | 26,500 |
| Aug 25, 2023 | 249.00 | 251.00 | 249.00 | 249.00 | 249.00 | 2,600 |
| Aug 24, 2023 | 247.00 | 251.00 | 247.00 | 250.00 | 250.00 | 7,800 |
| Aug 23, 2023 | 249.00 | 251.00 | 248.00 | 248.00 | 248.00 | 4,700 |
| Aug 22, 2023 | 246.00 | 250.00 | 245.00 | 250.00 | 250.00 | 10,500 |
| Aug 21, 2023 | 245.00 | 254.00 | 245.00 | 251.00 | 251.00 | 8,800 |
| Aug 18, 2023 | 250.00 | 250.00 | 244.00 | 247.00 | 247.00 | 11,800 |
| Aug 17, 2023 | 246.00 | 250.00 | 242.00 | 250.00 | 250.00 | 19,700 |
| Aug 16, 2023 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 31,100 |
| Aug 15, 2023 | 257.00 | 259.00 | 247.00 | 250.00 | 250.00 | 90,200 |
| Aug 14, 2023 | 264.00 | 265.00 | 254.00 | 262.00 | 262.00 | 30,100 |
| Aug 10, 2023 | 266.00 | 266.00 | 257.00 | 263.00 | 263.00 | 27,700 |
| Aug 9, 2023 | 269.00 | 269.00 | 264.00 | 268.00 | 268.00 | 3,900 |
| Aug 8, 2023 | 262.00 | 270.00 | 261.00 | 270.00 | 270.00 | 12,400 |
| Aug 7, 2023 | 261.00 | 262.00 | 261.00 | 262.00 | 262.00 | 5,300 |
| Aug 4, 2023 | 261.00 | 264.00 | 261.00 | 261.00 | 261.00 | 11,100 |
| Aug 3, 2023 | 263.00 | 265.00 | 261.00 | 263.00 | 263.00 | 7,400 |
| Aug 2, 2023 | 266.00 | 266.00 | 263.00 | 263.00 | 263.00 | 7,700 |
| Aug 1, 2023 | 267.00 | 269.00 | 264.00 | 269.00 | 269.00 | 7,400 |
| Jul 31, 2023 | 267.00 | 267.00 | 262.00 | 265.00 | 265.00 | 16,300 |
| Jul 28, 2023 | 268.00 | 269.00 | 266.00 | 266.00 | 266.00 | 9,800 |
| Jul 27, 2023 | 270.00 | 271.00 | 268.00 | 268.00 | 268.00 | 9,500 |
| Jul 26, 2023 | 274.00 | 274.00 | 268.00 | 268.00 | 268.00 | 16,500 |
| Jul 25, 2023 | 275.00 | 275.00 | 271.00 | 273.00 | 273.00 | 3,300 |
| Jul 24, 2023 | 272.00 | 274.00 | 268.00 | 274.00 | 274.00 | 14,600 |
| Jul 21, 2023 | 272.00 | 273.00 | 268.00 | 270.00 | 270.00 | 14,200 |
| Jul 20, 2023 | 271.00 | 273.00 | 271.00 | 272.00 | 272.00 | 7,200 |
| Jul 19, 2023 | 267.00 | 275.00 | 267.00 | 271.00 | 271.00 | 15,900 |
| Jul 18, 2023 | 265.00 | 267.00 | 265.00 | 266.00 | 266.00 | 8,100 |
| Jul 14, 2023 | 269.00 | 269.00 | 262.00 | 266.00 | 266.00 | 12,000 |
| Jul 13, 2023 | 265.00 | 267.00 | 265.00 | 266.00 | 266.00 | 12,300 |
| Jul 12, 2023 | 269.00 | 269.00 | 263.00 | 263.00 | 263.00 | 24,400 |
| Jul 11, 2023 | 264.00 | 270.00 | 264.00 | 269.00 | 269.00 | 25,200 |
| Jul 10, 2023 | 267.00 | 271.00 | 263.00 | 264.00 | 264.00 | 14,200 |
| Jul 7, 2023 | 262.00 | 270.00 | 260.00 | 265.00 | 265.00 | 23,500 |
| Jul 6, 2023 | 267.00 | 270.00 | 260.00 | 270.00 | 270.00 | 43,200 |
| Jul 5, 2023 | 272.00 | 275.00 | 266.00 | 270.00 | 270.00 | 59,200 |
| Jul 4, 2023 | 272.00 | 276.00 | 272.00 | 274.00 | 274.00 | 13,700 |
| Jul 3, 2023 | 275.00 | 276.00 | 273.00 | 273.00 | 273.00 | 9,000 |
| Jun 30, 2023 | 273.00 | 277.00 | 271.00 | 274.00 | 274.00 | 18,900 |
| Jun 29, 2023 | 276.00 | 277.00 | 272.00 | 275.00 | 275.00 | 30,100 |
| Jun 28, 2023 | 283.00 | 283.00 | 276.00 | 277.00 | 277.00 | 46,500 |
| Jun 27, 2023 | 283.00 | 283.00 | 277.00 | 282.00 | 282.00 | 40,700 |
| Jun 26, 2023 | 287.00 | 287.00 | 282.00 | 283.00 | 283.00 | 23,600 |
| Jun 23, 2023 | 285.00 | 287.00 | 282.00 | 285.00 | 285.00 | 58,200 |
| Jun 22, 2023 | 285.00 | 285.00 | 282.00 | 282.00 | 282.00 | 32,300 |
| Jun 21, 2023 | 279.00 | 285.00 | 279.00 | 285.00 | 285.00 | 51,000 |
| Jun 20, 2023 | 282.00 | 283.00 | 279.00 | 282.00 | 282.00 | 23,000 |
| Jun 19, 2023 | 285.00 | 285.00 | 279.00 | 283.00 | 283.00 | 35,900 |
| Jun 16, 2023 | 283.00 | 283.00 | 280.00 | 283.00 | 283.00 | 19,100 |
| Jun 15, 2023 | 284.00 | 284.00 | 280.00 | 283.00 | 283.00 | 43,000 |
| Jun 14, 2023 | 288.00 | 288.00 | 283.00 | 284.00 | 284.00 | 55,100 |
| Jun 13, 2023 | 283.00 | 287.00 | 283.00 | 287.00 | 287.00 | 64,000 |
| Jun 12, 2023 | 288.00 | 288.00 | 281.00 | 282.00 | 282.00 | 74,400 |
| Jun 9, 2023 | 286.00 | 289.00 | 279.00 | 284.00 | 284.00 | 130,900 |
| Jun 8, 2023 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | 113,300 |
| Jun 7, 2023 | 288.00 | 291.00 | 274.00 | 278.00 | 278.00 | 242,400 |
| Jun 6, 2023 | 310.00 | 311.00 | 287.00 | 290.00 | 290.00 | 312,600 |
| Jun 5, 2023 | 310.00 | 317.00 | 285.00 | 296.00 | 296.00 | 553,800 |
| Jun 2, 2023 | 281.00 | 302.00 | 281.00 | 287.00 | 287.00 | 362,900 |
| Jun 1, 2023 | 284.00 | 322.00 | 283.00 | 293.00 | 293.00 | 1,588,300 |
| May 31, 2023 | 277.00 | 298.00 | 262.00 | 282.00 | 282.00 | 1,044,100 |
| May 30, 2023 | 256.00 | 324.00 | 256.00 | 279.00 | 279.00 | 3,286,600 |
| May 29, 2023 | 256.00 | 261.00 | 252.00 | 254.00 | 254.00 | 59,100 |
| May 26, 2023 | 253.00 | 257.00 | 253.00 | 256.00 | 256.00 | 19,000 |
| May 25, 2023 | 255.00 | 255.00 | 250.00 | 253.00 | 253.00 | 26,100 |
| May 24, 2023 | 254.00 | 256.00 | 251.00 | 256.00 | 256.00 | 11,000 |
| May 23, 2023 | 253.00 | 257.00 | 250.00 | 254.00 | 254.00 | 24,100 |
| May 22, 2023 | 253.00 | 256.00 | 253.00 | 255.00 | 255.00 | 9,500 |
| May 19, 2023 | 256.00 | 258.00 | 253.00 | 253.00 | 253.00 | 19,300 |
| May 18, 2023 | 258.00 | 259.00 | 256.00 | 256.00 | 256.00 | 8,100 |
| May 17, 2023 | 260.00 | 262.00 | 257.00 | 258.00 | 258.00 | 29,400 |
| May 16, 2023 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | 21,400 |
| May 15, 2023 | 250.00 | 260.00 | 250.00 | 259.00 | 259.00 | 39,500 |
| May 12, 2023 | 254.00 | 255.00 | 252.00 | 254.00 | 254.00 | 19,000 |
| May 11, 2023 | 257.00 | 262.00 | 257.00 | 260.00 | 260.00 | 12,300 |
| May 10, 2023 | 257.00 | 258.00 | 257.00 | 257.00 | 257.00 | 3,800 |
| May 9, 2023 | 258.00 | 259.00 | 255.00 | 258.00 | 258.00 | 13,100 |
| May 8, 2023 | 255.00 | 257.00 | 254.00 | 255.00 | 255.00 | 15,200 |
| May 2, 2023 | 257.00 | 257.00 | 255.00 | 255.00 | 255.00 | 9,800 |
| May 1, 2023 | 258.00 | 258.00 | 255.00 | 256.00 | 256.00 | 15,100 |
| Apr 28, 2023 | 259.00 | 259.00 | 253.00 | 255.00 | 255.00 | 18,000 |
| Apr 27, 2023 | 255.00 | 259.00 | 254.00 | 259.00 | 259.00 | 8,400 |
| Apr 26, 2023 | 259.00 | 259.00 | 252.00 | 254.00 | 254.00 | 14,300 |
Related Tickers
6925.TWO eLand Information Co., Ltd
62.00
-4.47%
BASE Couchbase, Inc.
25.47
+7.92%
ADYEY Adyen N.V.
12.57
-1.57%
TDC Teradata Corporation
37.67
+0.16%
FFIV F5, Inc.
181.94
+0.05%
DLO DLocal Limited
14.36
+0.56%
MQ Marqeta, Inc.
5.41
+0.93%
ADYEN.AS Adyen N.V.
1,179.60
+1.95%
6689.TW eCloudvalley Digital Technology Co., Ltd.
100.00
+1.21%
DOCN DigitalOcean Holdings, Inc.
33.51
+3.30%