Tokyo - Delayed Quote • JPY
FreeBit Co., Ltd. (3843.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 | 1,414.00 | 1,423.00 | 1,387.00 | 1,418.00 | 1,418.00 | 325,700 |
| Apr 26, 2024 | 27.00 Dividend | |||||
| Apr 25, 2024 | 1,488.00 | 1,496.00 | 1,441.00 | 1,447.00 | 1,420.00 | 858,100 |
| Apr 24, 2024 | 1,457.00 | 1,520.00 | 1,445.00 | 1,502.00 | 1,473.97 | 401,500 |
| Apr 23, 2024 | 1,401.00 | 1,413.00 | 1,384.00 | 1,397.00 | 1,370.93 | 84,800 |
| Apr 22, 2024 | 1,372.00 | 1,390.00 | 1,365.00 | 1,384.00 | 1,358.18 | 96,900 |
| Apr 19, 2024 | 1,399.00 | 1,404.00 | 1,355.00 | 1,371.00 | 1,345.42 | 142,300 |
| Apr 18, 2024 | 1,390.00 | 1,420.00 | 1,388.00 | 1,406.00 | 1,379.77 | 62,400 |
| Apr 17, 2024 | 1,415.00 | 1,424.00 | 1,386.00 | 1,392.00 | 1,366.03 | 99,600 |
| Apr 16, 2024 | 1,425.00 | 1,428.00 | 1,405.00 | 1,408.00 | 1,381.73 | 108,900 |
| Apr 15, 2024 | 1,440.00 | 1,445.00 | 1,421.00 | 1,431.00 | 1,404.30 | 95,800 |
| Apr 12, 2024 | 1,456.00 | 1,468.00 | 1,443.00 | 1,447.00 | 1,420.00 | 65,500 |
| Apr 11, 2024 | 1,441.00 | 1,456.00 | 1,430.00 | 1,450.00 | 1,422.94 | 77,500 |
| Apr 10, 2024 | 1,450.00 | 1,480.00 | 1,450.00 | 1,454.00 | 1,426.87 | 77,200 |
| Apr 9, 2024 | 1,443.00 | 1,448.00 | 1,425.00 | 1,446.00 | 1,419.02 | 126,000 |
| Apr 8, 2024 | 1,427.00 | 1,427.00 | 1,408.00 | 1,413.00 | 1,386.63 | 219,700 |
| Apr 5, 2024 | 1,436.00 | 1,450.00 | 1,414.00 | 1,426.00 | 1,399.39 | 193,500 |
| Apr 4, 2024 | 1,505.00 | 1,509.00 | 1,462.00 | 1,466.00 | 1,438.65 | 148,100 |
| Apr 3, 2024 | 1,503.00 | 1,525.00 | 1,494.00 | 1,500.00 | 1,472.01 | 106,900 |
| Apr 2, 2024 | 1,536.00 | 1,536.00 | 1,504.00 | 1,513.00 | 1,484.77 | 152,900 |
| Apr 1, 2024 | 1,577.00 | 1,579.00 | 1,545.00 | 1,545.00 | 1,516.17 | 107,900 |
| Mar 29, 2024 | 1,531.00 | 1,564.00 | 1,529.00 | 1,553.00 | 1,524.02 | 74,000 |
| Mar 28, 2024 | 1,543.00 | 1,575.00 | 1,522.00 | 1,531.00 | 1,502.43 | 145,300 |
| Mar 27, 2024 | 1,564.00 | 1,564.00 | 1,517.00 | 1,533.00 | 1,504.40 | 202,800 |
| Mar 26, 2024 | 1,438.00 | 1,594.00 | 1,438.00 | 1,574.00 | 1,544.63 | 473,100 |
| Mar 25, 2024 | 1,409.00 | 1,442.00 | 1,407.00 | 1,426.00 | 1,399.39 | 87,800 |
| Mar 22, 2024 | 1,421.00 | 1,424.00 | 1,395.00 | 1,417.00 | 1,390.56 | 119,700 |
| Mar 21, 2024 | 1,467.00 | 1,467.00 | 1,425.00 | 1,427.00 | 1,400.37 | 138,600 |
| Mar 19, 2024 | 1,430.00 | 1,468.00 | 1,413.00 | 1,437.00 | 1,410.19 | 195,800 |
| Mar 18, 2024 | 1,370.00 | 1,434.00 | 1,370.00 | 1,431.00 | 1,404.30 | 223,900 |
| Mar 15, 2024 | 1,350.00 | 1,365.00 | 1,336.00 | 1,358.00 | 1,332.66 | 125,900 |
| Mar 14, 2024 | 1,379.00 | 1,385.00 | 1,352.00 | 1,358.00 | 1,332.66 | 146,300 |
| Mar 13, 2024 | 1,405.00 | 1,445.00 | 1,376.00 | 1,382.00 | 1,356.21 | 195,100 |
| Mar 12, 2024 | 1,414.00 | 1,431.00 | 1,360.00 | 1,410.00 | 1,383.69 | 358,200 |
| Mar 11, 2024 | 1,510.00 | 1,537.00 | 1,391.00 | 1,399.00 | 1,372.90 | 796,100 |
| Mar 8, 2024 | 1,672.00 | 1,692.00 | 1,636.00 | 1,670.00 | 1,638.84 | 330,600 |
| Mar 7, 2024 | 1,679.00 | 1,697.00 | 1,656.00 | 1,672.00 | 1,640.80 | 205,500 |
| Mar 6, 2024 | 1,640.00 | 1,682.00 | 1,629.00 | 1,669.00 | 1,637.86 | 149,000 |
| Mar 5, 2024 | 1,624.00 | 1,655.00 | 1,576.00 | 1,640.00 | 1,609.40 | 227,600 |
| Mar 4, 2024 | 1,635.00 | 1,691.00 | 1,620.00 | 1,625.00 | 1,594.68 | 158,700 |
| Mar 1, 2024 | 1,657.00 | 1,663.00 | 1,628.00 | 1,635.00 | 1,604.49 | 71,000 |
| Feb 29, 2024 | 1,660.00 | 1,694.00 | 1,647.00 | 1,656.00 | 1,625.10 | 79,600 |
| Feb 28, 2024 | 1,662.00 | 1,687.00 | 1,642.00 | 1,651.00 | 1,620.19 | 111,300 |
| Feb 27, 2024 | 1,658.00 | 1,678.00 | 1,648.00 | 1,671.00 | 1,639.82 | 124,000 |
| Feb 26, 2024 | 1,642.00 | 1,667.00 | 1,622.00 | 1,647.00 | 1,616.27 | 88,300 |
| Feb 22, 2024 | 1,633.00 | 1,658.00 | 1,619.00 | 1,639.00 | 1,608.42 | 93,600 |
| Feb 21, 2024 | 1,627.00 | 1,649.00 | 1,609.00 | 1,628.00 | 1,597.62 | 102,700 |
| Feb 20, 2024 | 1,662.00 | 1,682.00 | 1,632.00 | 1,637.00 | 1,606.45 | 173,400 |
| Feb 19, 2024 | 1,523.00 | 1,667.00 | 1,513.00 | 1,658.00 | 1,627.06 | 408,700 |
| Feb 16, 2024 | 1,450.00 | 1,526.00 | 1,450.00 | 1,513.00 | 1,484.77 | 175,500 |
| Feb 15, 2024 | 1,462.00 | 1,470.00 | 1,428.00 | 1,429.00 | 1,402.34 | 70,000 |
| Feb 14, 2024 | 1,436.00 | 1,467.00 | 1,422.00 | 1,454.00 | 1,426.87 | 81,900 |
| Feb 13, 2024 | 1,455.00 | 1,473.00 | 1,436.00 | 1,450.00 | 1,422.94 | 68,100 |
| Feb 9, 2024 | 1,420.00 | 1,463.00 | 1,420.00 | 1,449.00 | 1,421.96 | 61,600 |
| Feb 8, 2024 | 1,434.00 | 1,444.00 | 1,409.00 | 1,426.00 | 1,399.39 | 68,000 |
| Feb 7, 2024 | 1,442.00 | 1,442.00 | 1,412.00 | 1,431.00 | 1,404.30 | 91,600 |
| Feb 6, 2024 | 1,460.00 | 1,468.00 | 1,437.00 | 1,457.00 | 1,429.81 | 72,900 |
| Feb 5, 2024 | 1,489.00 | 1,501.00 | 1,461.00 | 1,474.00 | 1,446.50 | 95,200 |
| Feb 2, 2024 | 1,464.00 | 1,498.00 | 1,464.00 | 1,486.00 | 1,458.27 | 63,000 |
| Feb 1, 2024 | 1,501.00 | 1,520.00 | 1,463.00 | 1,463.00 | 1,435.70 | 157,500 |
| Jan 31, 2024 | 1,528.00 | 1,528.00 | 1,507.00 | 1,516.00 | 1,487.71 | 48,500 |
| Jan 30, 2024 | 1,518.00 | 1,538.00 | 1,495.00 | 1,535.00 | 1,506.36 | 200,700 |
| Jan 29, 2024 | 1,526.00 | 1,527.00 | 1,499.00 | 1,505.00 | 1,476.92 | 103,900 |
| Jan 26, 2024 | 1,535.00 | 1,546.00 | 1,518.00 | 1,519.00 | 1,490.66 | 89,500 |
| Jan 25, 2024 | 1,508.00 | 1,547.00 | 1,499.00 | 1,533.00 | 1,504.40 | 98,000 |
| Jan 24, 2024 | 1,516.00 | 1,538.00 | 1,489.00 | 1,503.00 | 1,474.96 | 95,000 |
| Jan 23, 2024 | 1,498.00 | 1,515.00 | 1,487.00 | 1,512.00 | 1,483.79 | 112,600 |
| Jan 22, 2024 | 1,461.00 | 1,504.00 | 1,452.00 | 1,500.00 | 1,472.01 | 108,300 |
| Jan 19, 2024 | 1,470.00 | 1,472.00 | 1,440.00 | 1,457.00 | 1,429.81 | 111,900 |
| Jan 18, 2024 | 1,475.00 | 1,499.00 | 1,465.00 | 1,484.00 | 1,456.31 | 110,700 |
| Jan 17, 2024 | 1,477.00 | 1,504.00 | 1,462.00 | 1,481.00 | 1,453.37 | 198,600 |
| Jan 16, 2024 | 1,447.00 | 1,498.00 | 1,444.00 | 1,472.00 | 1,444.53 | 203,600 |
| Jan 15, 2024 | 1,395.00 | 1,425.00 | 1,394.00 | 1,425.00 | 1,398.41 | 20,200 |
| Jan 12, 2024 | 1,417.00 | 1,434.00 | 1,393.00 | 1,417.00 | 1,390.56 | 125,000 |
| Jan 11, 2024 | 1,460.00 | 1,460.00 | 1,415.00 | 1,415.00 | 1,388.60 | 195,600 |
| Jan 10, 2024 | 1,430.00 | 1,445.00 | 1,420.00 | 1,430.00 | 1,403.32 | 127,400 |
| Jan 9, 2024 | 1,434.00 | 1,456.00 | 1,416.00 | 1,435.00 | 1,408.22 | 173,800 |
| Jan 5, 2024 | 1,432.00 | 1,439.00 | 1,408.00 | 1,411.00 | 1,384.67 | 111,500 |
| Jan 4, 2024 | 1,458.00 | 1,474.00 | 1,416.00 | 1,432.00 | 1,405.28 | 255,600 |
| Dec 29, 2023 | 1,388.00 | 1,461.00 | 1,375.00 | 1,457.00 | 1,429.81 | 595,500 |
| Dec 28, 2023 | 1,317.00 | 1,331.00 | 1,292.00 | 1,330.00 | 1,305.18 | 137,900 |
| Dec 27, 2023 | 1,347.00 | 1,348.00 | 1,309.00 | 1,320.00 | 1,295.37 | 149,600 |
| Dec 26, 2023 | 1,355.00 | 1,367.00 | 1,325.00 | 1,341.00 | 1,315.98 | 179,800 |
| Dec 25, 2023 | 1,400.00 | 1,415.00 | 1,358.00 | 1,359.00 | 1,333.64 | 135,100 |
| Dec 22, 2023 | 1,366.00 | 1,419.00 | 1,355.00 | 1,384.00 | 1,358.18 | 177,400 |
| Dec 21, 2023 | 1,370.00 | 1,373.00 | 1,345.00 | 1,360.00 | 1,334.62 | 163,300 |
| Dec 20, 2023 | 1,377.00 | 1,409.00 | 1,364.00 | 1,394.00 | 1,367.99 | 256,900 |
| Dec 19, 2023 | 1,343.00 | 1,370.00 | 1,332.00 | 1,364.00 | 1,338.55 | 107,900 |
| Dec 18, 2023 | 1,345.00 | 1,355.00 | 1,322.00 | 1,344.00 | 1,318.92 | 169,100 |
| Dec 15, 2023 | 1,261.00 | 1,345.00 | 1,261.00 | 1,345.00 | 1,319.90 | 279,100 |
| Dec 14, 2023 | 1,323.00 | 1,333.00 | 1,263.00 | 1,263.00 | 1,239.43 | 277,500 |
| Dec 13, 2023 | 1,271.00 | 1,314.00 | 1,264.00 | 1,300.00 | 1,275.74 | 426,700 |
| Dec 12, 2023 | 1,330.00 | 1,368.00 | 1,275.00 | 1,279.00 | 1,255.13 | 1,092,800 |
| Dec 11, 2023 | 1,333.00 | 1,421.00 | 1,305.00 | 1,333.00 | 1,308.13 | 3,088,900 |
| Dec 8, 2023 | 1,146.00 | 1,146.00 | 1,106.00 | 1,123.00 | 1,102.05 | 338,000 |
| Dec 7, 2023 | 1,167.00 | 1,181.00 | 1,160.00 | 1,161.00 | 1,139.34 | 114,000 |
| Dec 6, 2023 | 1,158.00 | 1,174.00 | 1,156.00 | 1,168.00 | 1,146.21 | 87,400 |
| Dec 5, 2023 | 1,199.00 | 1,199.00 | 1,157.00 | 1,158.00 | 1,136.39 | 156,300 |
| Dec 4, 2023 | 1,181.00 | 1,205.00 | 1,174.00 | 1,193.00 | 1,170.74 | 90,900 |
| Dec 1, 2023 | 1,196.00 | 1,199.00 | 1,170.00 | 1,172.00 | 1,150.13 | 97,600 |
| Nov 30, 2023 | 1,168.00 | 1,189.00 | 1,165.00 | 1,189.00 | 1,166.81 | 80,100 |
| Nov 29, 2023 | 1,151.00 | 1,174.00 | 1,151.00 | 1,165.00 | 1,143.26 | 51,400 |
| Nov 28, 2023 | 1,144.00 | 1,158.00 | 1,144.00 | 1,154.00 | 1,132.47 | 80,200 |
| Nov 27, 2023 | 1,172.00 | 1,184.00 | 1,147.00 | 1,154.00 | 1,132.47 | 73,600 |
| Nov 24, 2023 | 1,168.00 | 1,170.00 | 1,144.00 | 1,154.00 | 1,132.47 | 64,400 |
| Nov 22, 2023 | 1,151.00 | 1,163.00 | 1,145.00 | 1,157.00 | 1,135.41 | 63,000 |
| Nov 21, 2023 | 1,140.00 | 1,172.00 | 1,132.00 | 1,166.00 | 1,144.24 | 109,500 |
| Nov 20, 2023 | 1,107.00 | 1,158.00 | 1,107.00 | 1,139.00 | 1,117.75 | 133,100 |
| Nov 17, 2023 | 1,075.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,079.47 | 62,800 |
| Nov 16, 2023 | 1,078.00 | 1,082.00 | 1,054.00 | 1,075.00 | 1,054.94 | 66,300 |
| Nov 15, 2023 | 1,055.00 | 1,087.00 | 1,055.00 | 1,080.00 | 1,059.85 | 68,200 |
| Nov 14, 2023 | 1,062.00 | 1,066.00 | 1,044.00 | 1,048.00 | 1,028.45 | 47,700 |
| Nov 13, 2023 | 1,078.00 | 1,078.00 | 1,053.00 | 1,056.00 | 1,036.30 | 42,100 |
| Nov 10, 2023 | 1,056.00 | 1,069.00 | 1,052.00 | 1,064.00 | 1,044.15 | 49,900 |
| Nov 9, 2023 | 1,055.00 | 1,077.00 | 1,042.00 | 1,077.00 | 1,056.90 | 59,000 |
| Nov 8, 2023 | 1,089.00 | 1,093.00 | 1,056.00 | 1,061.00 | 1,041.20 | 63,900 |
| Nov 7, 2023 | 1,090.00 | 1,098.00 | 1,074.00 | 1,081.00 | 1,060.83 | 63,800 |
| Nov 6, 2023 | 1,081.00 | 1,095.00 | 1,057.00 | 1,091.00 | 1,070.64 | 86,700 |
| Nov 2, 2023 | 1,049.00 | 1,062.00 | 1,040.00 | 1,059.00 | 1,039.24 | 55,900 |
| Nov 1, 2023 | 1,048.00 | 1,048.00 | 1,023.00 | 1,039.00 | 1,019.61 | 72,200 |
| Oct 31, 2023 | 1,007.00 | 1,038.00 | 992.00 | 1,031.00 | 1,011.76 | 133,900 |
| Oct 30, 2023 | 1,010.00 | 1,011.00 | 990.00 | 1,002.00 | 983.30 | 88,000 |
| Oct 27, 2023 | 998.00 | 1,020.00 | 993.00 | 1,017.00 | 998.02 | 89,800 |
| Oct 26, 2023 | 1,009.00 | 1,014.00 | 998.00 | 1,001.00 | 982.32 | 117,800 |
| Oct 25, 2023 | 1,055.00 | 1,055.00 | 1,036.00 | 1,043.00 | 1,023.54 | 42,400 |
| Oct 24, 2023 | 1,028.00 | 1,055.00 | 992.00 | 1,049.00 | 1,029.43 | 93,400 |
| Oct 23, 2023 | 1,027.00 | 1,040.00 | 1,022.00 | 1,029.00 | 1,009.80 | 83,700 |
| Oct 20, 2023 | 1,045.00 | 1,050.00 | 1,027.00 | 1,041.00 | 1,021.58 | 79,100 |
| Oct 19, 2023 | 1,067.00 | 1,086.00 | 1,052.00 | 1,065.00 | 1,045.13 | 79,400 |
| Oct 18, 2023 | 1,050.00 | 1,075.00 | 1,039.00 | 1,070.00 | 1,050.03 | 60,000 |
| Oct 17, 2023 | 1,053.00 | 1,060.00 | 1,045.00 | 1,054.00 | 1,034.33 | 79,500 |
| Oct 16, 2023 | 1,058.00 | 1,064.00 | 1,036.00 | 1,043.00 | 1,023.54 | 100,900 |
| Oct 13, 2023 | 1,061.00 | 1,081.00 | 1,041.00 | 1,068.00 | 1,048.07 | 110,100 |
| Oct 12, 2023 | 1,066.00 | 1,076.00 | 1,046.00 | 1,073.00 | 1,052.98 | 65,700 |
| Oct 11, 2023 | 1,100.00 | 1,115.00 | 1,073.00 | 1,073.00 | 1,052.98 | 124,900 |
| Oct 10, 2023 | 1,070.00 | 1,098.00 | 1,069.00 | 1,096.00 | 1,075.55 | 72,700 |
| Oct 6, 2023 | 1,062.00 | 1,080.00 | 1,057.00 | 1,065.00 | 1,045.13 | 111,400 |
| Oct 5, 2023 | 1,073.00 | 1,088.00 | 1,058.00 | 1,082.00 | 1,061.81 | 133,900 |
| Oct 4, 2023 | 1,088.00 | 1,105.00 | 1,063.00 | 1,069.00 | 1,049.05 | 174,400 |
| Oct 3, 2023 | 1,160.00 | 1,165.00 | 1,126.00 | 1,126.00 | 1,104.99 | 141,600 |
| Oct 2, 2023 | 1,198.00 | 1,213.00 | 1,180.00 | 1,180.00 | 1,157.98 | 125,200 |
| Sep 29, 2023 | 1,197.00 | 1,207.00 | 1,190.00 | 1,200.00 | 1,177.61 | 118,500 |
| Sep 28, 2023 | 1,218.00 | 1,223.00 | 1,175.00 | 1,197.00 | 1,174.66 | 171,200 |
| Sep 27, 2023 | 1,215.00 | 1,236.00 | 1,197.00 | 1,225.00 | 1,202.14 | 141,600 |
| Sep 26, 2023 | 1,250.00 | 1,250.00 | 1,221.00 | 1,228.00 | 1,205.09 | 102,500 |
| Sep 25, 2023 | 1,230.00 | 1,259.00 | 1,229.00 | 1,257.00 | 1,233.55 | 90,200 |
| Sep 22, 2023 | 1,187.00 | 1,236.00 | 1,186.00 | 1,233.00 | 1,209.99 | 101,400 |
| Sep 21, 2023 | 1,206.00 | 1,212.00 | 1,175.00 | 1,202.00 | 1,179.57 | 215,600 |
| Sep 20, 2023 | 1,239.00 | 1,263.00 | 1,222.00 | 1,232.00 | 1,209.01 | 142,300 |
| Sep 19, 2023 | 1,305.00 | 1,306.00 | 1,241.00 | 1,251.00 | 1,227.66 | 242,300 |
| Sep 15, 2023 | 1,281.00 | 1,326.00 | 1,275.00 | 1,296.00 | 1,271.82 | 370,200 |
| Sep 14, 2023 | 1,275.00 | 1,345.00 | 1,247.00 | 1,278.00 | 1,254.15 | 550,700 |
| Sep 13, 2023 | 1,296.00 | 1,316.00 | 1,256.00 | 1,272.00 | 1,248.27 | 468,500 |
| Sep 12, 2023 | 1,500.00 | 1,513.00 | 1,286.00 | 1,296.00 | 1,271.82 | 2,394,900 |
| Sep 11, 2023 | 1,391.00 | 1,431.00 | 1,357.00 | 1,431.00 | 1,404.30 | 1,289,500 |
| Sep 8, 2023 | 1,155.00 | 1,156.00 | 1,126.00 | 1,131.00 | 1,109.90 | 302,000 |
| Sep 7, 2023 | 1,172.00 | 1,176.00 | 1,164.00 | 1,176.00 | 1,154.06 | 88,100 |
| Sep 6, 2023 | 1,217.00 | 1,217.00 | 1,176.00 | 1,184.00 | 1,161.91 | 140,600 |
| Sep 5, 2023 | 1,203.00 | 1,218.00 | 1,193.00 | 1,216.00 | 1,193.31 | 88,900 |
| Sep 4, 2023 | 1,225.00 | 1,229.00 | 1,203.00 | 1,205.00 | 1,182.52 | 92,200 |
| Sep 1, 2023 | 1,214.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,202.14 | 68,000 |
| Aug 31, 2023 | 1,235.00 | 1,235.00 | 1,201.00 | 1,206.00 | 1,183.50 | 62,500 |
| Aug 30, 2023 | 1,191.00 | 1,221.00 | 1,191.00 | 1,215.00 | 1,192.33 | 80,500 |
| Aug 29, 2023 | 1,171.00 | 1,201.00 | 1,171.00 | 1,192.00 | 1,169.76 | 100,200 |
| Aug 28, 2023 | 1,198.00 | 1,210.00 | 1,171.00 | 1,172.00 | 1,150.13 | 115,900 |
| Aug 25, 2023 | 1,210.00 | 1,220.00 | 1,195.00 | 1,201.00 | 1,178.59 | 102,700 |
| Aug 24, 2023 | 1,235.00 | 1,236.00 | 1,213.00 | 1,227.00 | 1,204.11 | 85,300 |
| Aug 23, 2023 | 1,210.00 | 1,261.00 | 1,210.00 | 1,228.00 | 1,205.09 | 176,100 |
| Aug 22, 2023 | 1,196.00 | 1,217.00 | 1,184.00 | 1,209.00 | 1,186.44 | 92,800 |
| Aug 21, 2023 | 1,168.00 | 1,191.00 | 1,165.00 | 1,188.00 | 1,165.83 | 69,900 |
| Aug 18, 2023 | 1,154.00 | 1,163.00 | 1,131.00 | 1,159.00 | 1,137.37 | 96,000 |
| Aug 17, 2023 | 1,158.00 | 1,165.00 | 1,133.00 | 1,159.00 | 1,137.37 | 66,800 |
| Aug 16, 2023 | 1,139.00 | 1,166.00 | 1,126.00 | 1,161.00 | 1,139.34 | 74,000 |
| Aug 15, 2023 | 1,130.00 | 1,153.00 | 1,117.00 | 1,149.00 | 1,127.56 | 85,900 |
| Aug 14, 2023 | 1,110.00 | 1,140.00 | 1,108.00 | 1,124.00 | 1,103.03 | 96,200 |
| Aug 10, 2023 | 1,118.00 | 1,118.00 | 1,093.00 | 1,109.00 | 1,088.31 | 79,500 |
| Aug 9, 2023 | 1,073.00 | 1,118.00 | 1,072.00 | 1,108.00 | 1,087.33 | 128,300 |
| Aug 8, 2023 | 1,070.00 | 1,097.00 | 1,066.00 | 1,081.00 | 1,060.83 | 128,300 |
| Aug 7, 2023 | 1,049.00 | 1,063.00 | 1,034.00 | 1,061.00 | 1,041.20 | 203,000 |
| Aug 4, 2023 | 1,091.00 | 1,095.00 | 1,059.00 | 1,072.00 | 1,052.00 | 209,600 |
| Aug 3, 2023 | 1,132.00 | 1,139.00 | 1,106.00 | 1,109.00 | 1,088.31 | 144,000 |
| Aug 2, 2023 | 1,162.00 | 1,173.00 | 1,151.00 | 1,153.00 | 1,131.49 | 117,500 |
| Aug 1, 2023 | 1,187.00 | 1,200.00 | 1,170.00 | 1,185.00 | 1,162.89 | 128,600 |
| Jul 31, 2023 | 1,198.00 | 1,200.00 | 1,174.00 | 1,180.00 | 1,157.98 | 120,500 |
| Jul 28, 2023 | 1,201.00 | 1,202.00 | 1,167.00 | 1,188.00 | 1,165.83 | 175,000 |
| Jul 27, 2023 | 1,222.00 | 1,224.00 | 1,205.00 | 1,216.00 | 1,193.31 | 104,200 |
| Jul 26, 2023 | 1,232.00 | 1,240.00 | 1,221.00 | 1,235.00 | 1,211.96 | 52,900 |
| Jul 25, 2023 | 1,243.00 | 1,255.00 | 1,228.00 | 1,234.00 | 1,210.97 | 85,000 |
| Jul 24, 2023 | 1,245.00 | 1,258.00 | 1,244.00 | 1,255.00 | 1,231.58 | 48,200 |
| Jul 21, 2023 | 1,262.00 | 1,277.00 | 1,246.00 | 1,247.00 | 1,223.73 | 93,500 |
| Jul 20, 2023 | 1,283.00 | 1,310.00 | 1,263.00 | 1,265.00 | 1,241.40 | 84,000 |
| Jul 19, 2023 | 1,282.00 | 1,301.00 | 1,277.00 | 1,289.00 | 1,264.95 | 208,100 |
| Jul 18, 2023 | 1,306.00 | 1,306.00 | 1,286.00 | 1,299.00 | 1,274.76 | 51,100 |
| Jul 14, 2023 | 1,327.00 | 1,336.00 | 1,293.00 | 1,306.00 | 1,281.63 | 85,400 |
| Jul 13, 2023 | 1,286.00 | 1,340.00 | 1,279.00 | 1,339.00 | 1,314.02 | 110,800 |
| Jul 12, 2023 | 1,311.00 | 1,311.00 | 1,285.00 | 1,286.00 | 1,262.00 | 57,500 |
| Jul 11, 2023 | 1,312.00 | 1,328.00 | 1,298.00 | 1,310.00 | 1,285.56 | 102,500 |
| Jul 10, 2023 | 1,300.00 | 1,334.00 | 1,300.00 | 1,328.00 | 1,303.22 | 130,700 |
| Jul 7, 2023 | 1,307.00 | 1,345.00 | 1,304.00 | 1,316.00 | 1,291.44 | 101,900 |
| Jul 6, 2023 | 1,342.00 | 1,349.00 | 1,313.00 | 1,337.00 | 1,312.05 | 134,100 |
| Jul 5, 2023 | 1,385.00 | 1,385.00 | 1,325.00 | 1,333.00 | 1,308.13 | 208,600 |
| Jul 4, 2023 | 1,401.00 | 1,407.00 | 1,384.00 | 1,397.00 | 1,370.93 | 75,900 |
| Jul 3, 2023 | 1,419.00 | 1,429.00 | 1,401.00 | 1,411.00 | 1,384.67 | 98,700 |
| Jun 30, 2023 | 1,427.00 | 1,443.00 | 1,404.00 | 1,414.00 | 1,387.62 | 106,500 |
| Jun 29, 2023 | 1,474.00 | 1,485.00 | 1,431.00 | 1,439.00 | 1,412.15 | 109,900 |
| Jun 28, 2023 | 1,458.00 | 1,488.00 | 1,449.00 | 1,468.00 | 1,440.61 | 91,800 |
| Jun 27, 2023 | 1,464.00 | 1,469.00 | 1,427.00 | 1,449.00 | 1,421.96 | 120,400 |
| Jun 26, 2023 | 1,506.00 | 1,507.00 | 1,465.00 | 1,472.00 | 1,444.53 | 125,500 |
| Jun 23, 2023 | 1,580.00 | 1,602.00 | 1,510.00 | 1,520.00 | 1,491.64 | 139,300 |
| Jun 22, 2023 | 1,588.00 | 1,599.00 | 1,550.00 | 1,550.00 | 1,521.08 | 118,100 |
| Jun 21, 2023 | 1,612.00 | 1,622.00 | 1,576.00 | 1,601.00 | 1,571.13 | 138,100 |
| Jun 20, 2023 | 1,608.00 | 1,623.00 | 1,580.00 | 1,617.00 | 1,586.83 | 125,800 |
| Jun 19, 2023 | 1,657.00 | 1,670.00 | 1,620.00 | 1,633.00 | 1,602.53 | 105,400 |
| Jun 16, 2023 | 1,633.00 | 1,653.00 | 1,597.00 | 1,642.00 | 1,611.36 | 120,900 |
| Jun 15, 2023 | 1,631.00 | 1,665.00 | 1,595.00 | 1,638.00 | 1,607.44 | 171,100 |
| Jun 14, 2023 | 1,651.00 | 1,708.00 | 1,642.00 | 1,643.00 | 1,612.34 | 238,500 |
| Jun 13, 2023 | 1,800.00 | 1,802.00 | 1,638.00 | 1,667.00 | 1,635.89 | 757,000 |
| Jun 12, 2023 | 1,728.00 | 1,917.00 | 1,720.00 | 1,800.00 | 1,766.41 | 1,905,100 |
| Jun 9, 2023 | 1,600.00 | 1,600.00 | 1,508.00 | 1,528.00 | 1,499.49 | 261,500 |
| Jun 8, 2023 | 1,573.00 | 1,579.00 | 1,553.00 | 1,576.00 | 1,546.59 | 68,400 |
| Jun 7, 2023 | 1,588.00 | 1,602.00 | 1,566.00 | 1,569.00 | 1,539.72 | 84,200 |
| Jun 6, 2023 | 1,609.00 | 1,609.00 | 1,553.00 | 1,572.00 | 1,542.67 | 125,800 |
| Jun 5, 2023 | 1,604.00 | 1,648.00 | 1,604.00 | 1,623.00 | 1,592.72 | 96,700 |
| Jun 2, 2023 | 1,572.00 | 1,590.00 | 1,568.00 | 1,587.00 | 1,557.39 | 30,400 |
| Jun 1, 2023 | 1,588.00 | 1,588.00 | 1,573.00 | 1,577.00 | 1,547.57 | 29,600 |
| May 31, 2023 | 1,567.00 | 1,597.00 | 1,565.00 | 1,580.00 | 1,550.52 | 42,900 |
| May 30, 2023 | 1,551.00 | 1,585.00 | 1,546.00 | 1,585.00 | 1,555.43 | 44,400 |
| May 29, 2023 | 1,556.00 | 1,569.00 | 1,552.00 | 1,552.00 | 1,523.04 | 26,400 |
| May 26, 2023 | 1,554.00 | 1,554.00 | 1,537.00 | 1,548.00 | 1,519.12 | 28,300 |
| May 25, 2023 | 1,558.00 | 1,569.00 | 1,542.00 | 1,547.00 | 1,518.13 | 34,900 |
| May 24, 2023 | 1,532.00 | 1,579.00 | 1,532.00 | 1,558.00 | 1,528.93 | 57,400 |
| May 23, 2023 | 1,573.00 | 1,580.00 | 1,528.00 | 1,544.00 | 1,515.19 | 77,600 |
| May 22, 2023 | 1,588.00 | 1,589.00 | 1,566.00 | 1,576.00 | 1,546.59 | 22,200 |
| May 19, 2023 | 1,595.00 | 1,595.00 | 1,560.00 | 1,591.00 | 1,561.31 | 75,500 |
| May 18, 2023 | 1,608.00 | 1,615.00 | 1,587.00 | 1,587.00 | 1,557.39 | 145,100 |
| May 17, 2023 | 1,596.00 | 1,606.00 | 1,578.00 | 1,588.00 | 1,558.37 | 37,200 |
| May 16, 2023 | 1,549.00 | 1,594.00 | 1,549.00 | 1,594.00 | 1,564.26 | 49,300 |
| May 15, 2023 | 1,550.00 | 1,564.00 | 1,540.00 | 1,548.00 | 1,519.12 | 35,000 |
| May 12, 2023 | 1,537.00 | 1,545.00 | 1,526.00 | 1,536.00 | 1,507.34 | 23,400 |
| May 11, 2023 | 1,527.00 | 1,555.00 | 1,527.00 | 1,551.00 | 1,522.06 | 48,500 |
| May 10, 2023 | 1,506.00 | 1,534.00 | 1,506.00 | 1,529.00 | 1,500.47 | 37,800 |
| May 9, 2023 | 1,520.00 | 1,538.00 | 1,509.00 | 1,512.00 | 1,483.79 | 23,800 |
| May 8, 2023 | 1,480.00 | 1,524.00 | 1,480.00 | 1,524.00 | 1,495.56 | 49,000 |
| May 2, 2023 | 1,526.00 | 1,526.00 | 1,476.00 | 1,486.00 | 1,458.27 | 32,000 |
| May 1, 2023 | 1,550.00 | 1,561.00 | 1,506.00 | 1,510.00 | 1,481.82 | 55,400 |
| Apr 28, 2023 | 1,523.00 | 1,547.00 | 1,503.00 | 1,544.00 | 1,515.19 | 77,500 |
| Apr 27, 2023 | 8.00 Dividend | |||||
| Apr 27, 2023 | 1,436.00 | 1,508.00 | 1,430.00 | 1,503.00 | 1,474.96 | 195,900 |
| Apr 26, 2023 | 1,461.00 | 1,485.00 | 1,452.00 | 1,457.00 | 1,421.96 | 430,700 |
Related Tickers
6037.T Firstlogic,Inc.
498.00
-0.99%
6049.T ItoKuro Inc.
256.00
-0.78%
4482.T WILLs Inc.
705.00
+0.43%
4800.T Oricon Inc.
796.00
+0.76%
4194.T Visional, Inc.
7,320.00
-5.18%
3989.T Sharingtechnology, Inc.
546.00
-3.87%
3661.T m-up holdings, Inc.
1,043.00
+1.26%
3922.T PR TIMES Corporation
1,800.00
+0.84%
3901.T MarkLines Co., Ltd.
2,980.00
+0.44%
3679.T ZIGExN Co., Ltd.
523.00
-0.76%