Tokyo - Delayed Quote • JPY
Nippon Paint Holdings Co., Ltd. (4612.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 | 972.00 | 982.90 | 962.10 | 982.30 | 982.30 | 2,519,100 |
| Apr 25, 2024 | 977.40 | 982.50 | 968.10 | 972.50 | 972.50 | 2,273,300 |
| Apr 24, 2024 | 966.00 | 979.50 | 961.20 | 970.30 | 970.30 | 2,510,400 |
| Apr 23, 2024 | 993.50 | 994.90 | 964.60 | 973.60 | 973.60 | 3,034,400 |
| Apr 22, 2024 | 963.10 | 975.90 | 956.20 | 975.60 | 975.60 | 2,320,500 |
| Apr 19, 2024 | 999.60 | 999.70 | 940.50 | 948.70 | 948.70 | 5,659,600 |
| Apr 18, 2024 | 1,004.00 | 1,019.00 | 1,001.50 | 1,008.50 | 1,008.50 | 2,063,700 |
| Apr 17, 2024 | 1,017.50 | 1,017.50 | 995.50 | 995.50 | 995.50 | 2,543,400 |
| Apr 16, 2024 | 996.00 | 1,023.00 | 992.20 | 1,015.00 | 1,015.00 | 3,382,800 |
| Apr 15, 2024 | 1,009.50 | 1,014.00 | 1,000.00 | 1,014.00 | 1,014.00 | 2,097,200 |
| Apr 12, 2024 | 1,023.00 | 1,027.50 | 1,009.00 | 1,011.50 | 1,011.50 | 2,514,800 |
| Apr 11, 2024 | 1,010.00 | 1,020.50 | 994.00 | 1,019.50 | 1,019.50 | 2,874,900 |
| Apr 10, 2024 | 1,030.00 | 1,034.00 | 1,016.00 | 1,018.00 | 1,018.00 | 2,234,100 |
| Apr 9, 2024 | 1,038.50 | 1,047.00 | 1,026.50 | 1,031.50 | 1,031.50 | 2,294,100 |
| Apr 8, 2024 | 1,049.00 | 1,057.00 | 1,032.00 | 1,038.50 | 1,038.50 | 3,062,300 |
| Apr 5, 2024 | 1,061.00 | 1,066.00 | 1,041.50 | 1,049.00 | 1,049.00 | 3,286,500 |
| Apr 4, 2024 | 1,065.00 | 1,079.00 | 1,059.50 | 1,063.00 | 1,063.00 | 2,684,800 |
| Apr 3, 2024 | 1,059.00 | 1,062.00 | 1,048.00 | 1,057.50 | 1,057.50 | 2,993,700 |
| Apr 2, 2024 | 1,072.50 | 1,077.50 | 1,065.00 | 1,071.00 | 1,071.00 | 3,426,400 |
| Apr 1, 2024 | 1,084.50 | 1,087.50 | 1,072.00 | 1,081.50 | 1,081.50 | 1,886,500 |
| Mar 29, 2024 | 1,090.00 | 1,090.00 | 1,072.00 | 1,074.50 | 1,074.50 | 801,100 |
| Mar 28, 2024 | 1,107.00 | 1,108.00 | 1,069.00 | 1,084.50 | 1,084.50 | 3,748,400 |
| Mar 27, 2024 | 1,103.50 | 1,119.00 | 1,091.00 | 1,109.50 | 1,109.50 | 3,256,600 |
| Mar 26, 2024 | 1,064.00 | 1,095.00 | 1,064.00 | 1,091.00 | 1,091.00 | 2,809,000 |
| Mar 25, 2024 | 1,097.00 | 1,100.50 | 1,068.50 | 1,073.50 | 1,073.50 | 2,751,000 |
| Mar 22, 2024 | 1,091.00 | 1,103.00 | 1,087.00 | 1,090.50 | 1,090.50 | 2,742,100 |
| Mar 21, 2024 | 1,114.50 | 1,114.50 | 1,092.00 | 1,098.50 | 1,098.50 | 2,938,300 |
| Mar 19, 2024 | 1,106.50 | 1,110.50 | 1,080.50 | 1,098.00 | 1,098.00 | 3,469,000 |
| Mar 18, 2024 | 1,106.50 | 1,112.00 | 1,100.00 | 1,107.00 | 1,107.00 | 1,755,700 |
| Mar 15, 2024 | 1,076.50 | 1,101.50 | 1,070.00 | 1,091.50 | 1,091.50 | 2,998,000 |
| Mar 14, 2024 | 1,084.50 | 1,084.50 | 1,084.50 | 1,084.50 | 1,084.50 | 755,500 |
| Mar 13, 2024 | 1,093.50 | 1,097.00 | 1,057.50 | 1,063.50 | 1,063.50 | 3,032,300 |
| Mar 12, 2024 | 1,097.00 | 1,097.50 | 1,072.50 | 1,095.50 | 1,095.50 | 3,246,400 |
| Mar 11, 2024 | 1,120.00 | 1,126.00 | 1,096.00 | 1,111.50 | 1,111.50 | 3,116,800 |
| Mar 8, 2024 | 1,119.00 | 1,139.50 | 1,114.50 | 1,133.50 | 1,133.50 | 3,495,500 |
| Mar 7, 2024 | 1,138.00 | 1,143.50 | 1,125.00 | 1,128.00 | 1,128.00 | 2,129,200 |
| Mar 6, 2024 | 1,100.00 | 1,136.50 | 1,098.50 | 1,131.00 | 1,131.00 | 3,279,600 |
| Mar 5, 2024 | 1,113.00 | 1,128.50 | 1,112.00 | 1,123.00 | 1,123.00 | 2,204,100 |
| Mar 4, 2024 | 1,128.50 | 1,139.00 | 1,117.00 | 1,126.00 | 1,126.00 | 2,425,200 |
| Mar 1, 2024 | 1,122.00 | 1,139.50 | 1,118.00 | 1,120.50 | 1,120.50 | 2,134,400 |
| Feb 29, 2024 | 1,148.00 | 1,159.00 | 1,110.00 | 1,110.50 | 1,110.50 | 5,642,900 |
| Feb 28, 2024 | 1,164.00 | 1,182.50 | 1,151.50 | 1,160.00 | 1,160.00 | 2,695,100 |
| Feb 27, 2024 | 1,179.00 | 1,198.50 | 1,172.50 | 1,175.00 | 1,175.00 | 2,696,900 |
| Feb 26, 2024 | 1,140.00 | 1,173.00 | 1,136.00 | 1,169.50 | 1,169.50 | 3,653,500 |
| Feb 22, 2024 | 1,116.00 | 1,138.50 | 1,113.00 | 1,131.00 | 1,131.00 | 2,534,000 |
| Feb 21, 2024 | 1,113.50 | 1,122.00 | 1,099.50 | 1,122.00 | 1,122.00 | 3,022,800 |
| Feb 20, 2024 | 1,100.00 | 1,123.00 | 1,082.00 | 1,122.50 | 1,122.50 | 3,854,400 |
| Feb 19, 2024 | 1,106.00 | 1,114.50 | 1,098.00 | 1,105.00 | 1,105.00 | 1,850,700 |
| Feb 16, 2024 | 1,132.00 | 1,133.50 | 1,093.00 | 1,102.50 | 1,102.50 | 4,460,300 |
| Feb 15, 2024 | 1,210.00 | 1,223.00 | 1,102.00 | 1,110.50 | 1,110.50 | 8,379,200 |
| Feb 14, 2024 | 1,177.00 | 1,198.50 | 1,166.50 | 1,189.00 | 1,189.00 | 4,268,700 |
| Feb 13, 2024 | 1,188.50 | 1,201.50 | 1,176.50 | 1,193.00 | 1,193.00 | 3,963,000 |
| Feb 9, 2024 | 1,161.00 | 1,185.00 | 1,153.50 | 1,172.50 | 1,172.50 | 2,544,500 |
| Feb 8, 2024 | 1,176.00 | 1,176.00 | 1,152.00 | 1,156.50 | 1,156.50 | 2,279,800 |
| Feb 7, 2024 | 1,166.00 | 1,166.00 | 1,146.50 | 1,164.00 | 1,164.00 | 1,976,300 |
| Feb 6, 2024 | 1,159.00 | 1,166.00 | 1,148.50 | 1,164.00 | 1,164.00 | 2,699,900 |
| Feb 5, 2024 | 1,177.00 | 1,187.00 | 1,170.50 | 1,178.50 | 1,178.50 | 1,901,300 |
| Feb 2, 2024 | 1,174.00 | 1,184.00 | 1,168.00 | 1,172.00 | 1,172.00 | 1,666,400 |
| Feb 1, 2024 | 1,152.50 | 1,166.00 | 1,145.00 | 1,163.50 | 1,163.50 | 2,500,000 |
| Jan 31, 2024 | 1,157.50 | 1,174.50 | 1,149.50 | 1,168.50 | 1,168.50 | 2,961,700 |
| Jan 30, 2024 | 1,190.00 | 1,199.50 | 1,181.00 | 1,181.00 | 1,181.00 | 2,506,300 |
| Jan 29, 2024 | 1,168.00 | 1,190.50 | 1,163.50 | 1,182.50 | 1,182.50 | 2,813,400 |
| Jan 26, 2024 | 1,180.00 | 1,181.00 | 1,142.50 | 1,157.00 | 1,157.00 | 2,823,600 |
| Jan 25, 2024 | 1,146.00 | 1,182.50 | 1,136.00 | 1,182.50 | 1,182.50 | 4,870,100 |
| Jan 24, 2024 | 1,125.50 | 1,144.00 | 1,122.50 | 1,139.50 | 1,139.50 | 3,095,600 |
| Jan 23, 2024 | 1,119.00 | 1,148.50 | 1,117.00 | 1,127.00 | 1,127.00 | 3,623,600 |
| Jan 22, 2024 | 1,095.50 | 1,102.50 | 1,089.00 | 1,096.00 | 1,096.00 | 2,724,900 |
| Jan 19, 2024 | 1,101.00 | 1,110.50 | 1,092.50 | 1,092.50 | 1,092.50 | 2,036,700 |
| Jan 18, 2024 | 1,091.00 | 1,107.00 | 1,084.50 | 1,091.00 | 1,091.00 | 3,995,500 |
| Jan 17, 2024 | 1,124.00 | 1,141.00 | 1,098.00 | 1,098.50 | 1,098.50 | 3,274,300 |
| Jan 16, 2024 | 1,164.00 | 1,165.00 | 1,138.00 | 1,141.00 | 1,141.00 | 1,582,000 |
| Jan 15, 2024 | 1,164.00 | 1,165.00 | 1,152.00 | 1,153.00 | 1,153.00 | 168,200 |
| Jan 12, 2024 | 1,160.00 | 1,161.50 | 1,142.50 | 1,153.50 | 1,153.50 | 1,501,000 |
| Jan 11, 2024 | 1,160.00 | 1,165.50 | 1,148.00 | 1,156.00 | 1,156.00 | 2,069,000 |
| Jan 10, 2024 | 1,136.00 | 1,160.00 | 1,132.50 | 1,150.50 | 1,150.50 | 1,972,400 |
| Jan 9, 2024 | 1,144.00 | 1,158.00 | 1,129.50 | 1,140.50 | 1,140.50 | 1,817,200 |
| Jan 5, 2024 | 1,157.00 | 1,170.00 | 1,137.50 | 1,143.50 | 1,143.50 | 2,025,000 |
| Jan 4, 2024 | 1,135.50 | 1,162.50 | 1,112.50 | 1,162.00 | 1,162.00 | 2,883,100 |
| Dec 29, 2023 | 1,135.00 | 1,146.50 | 1,131.00 | 1,140.00 | 1,140.00 | 1,293,800 |
| Dec 28, 2023 | 8.00 Dividend | |||||
| Dec 28, 2023 | 1,128.00 | 1,139.00 | 1,122.00 | 1,134.00 | 1,134.00 | 816,900 |
| Dec 27, 2023 | 1,127.50 | 1,138.50 | 1,122.50 | 1,138.50 | 1,130.50 | 1,791,500 |
| Dec 26, 2023 | 1,131.00 | 1,133.00 | 1,117.00 | 1,121.00 | 1,113.12 | 1,241,200 |
| Dec 25, 2023 | 1,155.00 | 1,159.00 | 1,130.50 | 1,131.00 | 1,123.05 | 1,398,100 |
| Dec 22, 2023 | 1,120.50 | 1,143.50 | 1,119.00 | 1,125.00 | 1,117.09 | 2,422,800 |
| Dec 21, 2023 | 1,090.50 | 1,111.00 | 1,090.50 | 1,110.00 | 1,102.20 | 1,634,100 |
| Dec 20, 2023 | 1,113.00 | 1,120.00 | 1,108.00 | 1,111.00 | 1,103.19 | 2,468,800 |
| Dec 19, 2023 | 1,100.00 | 1,115.00 | 1,089.50 | 1,108.00 | 1,100.21 | 2,072,800 |
| Dec 18, 2023 | 1,115.00 | 1,115.00 | 1,098.00 | 1,110.50 | 1,102.70 | 1,463,800 |
| Dec 15, 2023 | 1,103.00 | 1,120.00 | 1,090.00 | 1,116.00 | 1,108.16 | 3,003,600 |
| Dec 14, 2023 | 1,090.00 | 1,097.50 | 1,078.50 | 1,095.00 | 1,087.31 | 1,905,300 |
| Dec 13, 2023 | 1,100.50 | 1,109.50 | 1,085.00 | 1,090.00 | 1,082.34 | 1,828,500 |
| Dec 12, 2023 | 1,105.50 | 1,119.50 | 1,100.50 | 1,101.00 | 1,093.26 | 1,482,000 |
| Dec 11, 2023 | 1,114.50 | 1,119.00 | 1,095.00 | 1,104.50 | 1,096.74 | 2,157,600 |
| Dec 8, 2023 | 1,109.00 | 1,115.50 | 1,099.00 | 1,110.00 | 1,102.20 | 3,068,000 |
| Dec 7, 2023 | 1,124.50 | 1,136.50 | 1,101.50 | 1,104.00 | 1,096.24 | 2,198,700 |
| Dec 6, 2023 | 1,081.50 | 1,118.00 | 1,081.00 | 1,112.00 | 1,104.19 | 2,892,200 |
| Dec 5, 2023 | 1,073.00 | 1,092.00 | 1,070.50 | 1,077.00 | 1,069.43 | 2,737,700 |
| Dec 4, 2023 | 1,070.50 | 1,084.50 | 1,058.50 | 1,076.00 | 1,068.44 | 3,152,300 |
| Dec 1, 2023 | 1,105.00 | 1,109.50 | 1,088.50 | 1,091.50 | 1,083.83 | 2,621,100 |
| Nov 30, 2023 | 1,121.00 | 1,122.00 | 1,094.50 | 1,104.50 | 1,096.74 | 4,826,400 |
| Nov 29, 2023 | 1,126.50 | 1,140.50 | 1,125.50 | 1,129.00 | 1,121.07 | 1,522,100 |
| Nov 28, 2023 | 1,140.00 | 1,145.50 | 1,132.00 | 1,137.00 | 1,129.01 | 1,945,700 |
| Nov 27, 2023 | 1,166.00 | 1,170.50 | 1,136.50 | 1,140.00 | 1,131.99 | 2,120,200 |
| Nov 24, 2023 | 1,180.00 | 1,180.00 | 1,164.50 | 1,173.50 | 1,165.25 | 2,422,500 |
| Nov 22, 2023 | 1,161.00 | 1,178.00 | 1,157.00 | 1,167.50 | 1,159.30 | 2,118,900 |
| Nov 21, 2023 | 1,154.50 | 1,179.00 | 1,154.00 | 1,170.00 | 1,161.78 | 3,611,100 |
| Nov 20, 2023 | 1,144.00 | 1,144.00 | 1,128.00 | 1,141.00 | 1,132.98 | 2,778,000 |
| Nov 17, 2023 | 1,162.50 | 1,169.00 | 1,138.00 | 1,145.00 | 1,136.95 | 5,124,500 |
| Nov 16, 2023 | 1,139.50 | 1,168.50 | 1,135.50 | 1,163.50 | 1,155.32 | 6,697,300 |
| Nov 15, 2023 | 1,100.00 | 1,147.00 | 1,100.00 | 1,116.00 | 1,108.16 | 10,966,500 |
| Nov 14, 2023 | 1,048.00 | 1,051.50 | 1,034.00 | 1,040.00 | 1,032.69 | 3,109,800 |
| Nov 13, 2023 | 1,046.00 | 1,056.50 | 1,041.00 | 1,044.00 | 1,036.66 | 3,877,000 |
| Nov 10, 2023 | 1,044.50 | 1,052.50 | 1,035.00 | 1,045.50 | 1,038.15 | 3,937,900 |
| Nov 9, 2023 | 1,034.50 | 1,048.00 | 1,030.50 | 1,041.50 | 1,034.18 | 4,262,200 |
| Nov 8, 2023 | 1,025.50 | 1,029.00 | 1,016.50 | 1,022.00 | 1,014.82 | 3,612,800 |
| Nov 7, 2023 | 1,038.00 | 1,038.50 | 1,014.00 | 1,020.50 | 1,013.33 | 2,928,200 |
| Nov 6, 2023 | 1,037.50 | 1,043.00 | 1,030.50 | 1,037.50 | 1,030.21 | 4,137,700 |
| Nov 2, 2023 | 1,010.00 | 1,024.00 | 1,008.00 | 1,021.00 | 1,013.83 | 2,598,600 |
| Nov 1, 2023 | 1,019.00 | 1,021.50 | 1,002.50 | 1,006.00 | 998.93 | 4,392,700 |
| Oct 31, 2023 | 1,000.00 | 1,014.00 | 993.30 | 1,007.00 | 999.92 | 3,806,500 |
| Oct 30, 2023 | 988.90 | 1,001.00 | 982.00 | 996.00 | 989.00 | 2,565,400 |
| Oct 27, 2023 | 989.60 | 996.30 | 979.00 | 995.10 | 988.11 | 2,664,100 |
| Oct 26, 2023 | 986.90 | 986.90 | 960.60 | 979.90 | 973.01 | 3,344,300 |
| Oct 25, 2023 | 980.00 | 1,009.50 | 977.60 | 994.10 | 987.11 | 4,404,500 |
| Oct 24, 2023 | 966.50 | 976.20 | 953.30 | 972.20 | 965.37 | 3,017,800 |
| Oct 23, 2023 | 958.00 | 972.80 | 955.60 | 958.80 | 952.06 | 2,214,000 |
| Oct 20, 2023 | 960.20 | 974.20 | 957.00 | 965.50 | 958.72 | 2,444,800 |
| Oct 19, 2023 | 988.00 | 988.90 | 967.40 | 973.00 | 966.16 | 3,192,500 |
| Oct 18, 2023 | 1,015.50 | 1,017.00 | 992.00 | 1,001.50 | 994.46 | 1,705,500 |
| Oct 17, 2023 | 1,006.50 | 1,028.00 | 1,004.50 | 1,007.00 | 999.92 | 2,202,600 |
| Oct 16, 2023 | 1,012.00 | 1,012.50 | 990.90 | 995.70 | 988.70 | 2,300,400 |
| Oct 13, 2023 | 1,007.00 | 1,017.50 | 1,005.00 | 1,013.50 | 1,006.38 | 2,606,700 |
| Oct 12, 2023 | 1,014.00 | 1,026.50 | 1,011.50 | 1,022.00 | 1,014.82 | 2,938,400 |
| Oct 11, 2023 | 1,014.50 | 1,023.50 | 1,003.50 | 1,014.00 | 1,006.87 | 3,001,000 |
| Oct 10, 2023 | 1,012.50 | 1,018.00 | 998.40 | 999.80 | 992.77 | 4,698,600 |
| Oct 6, 2023 | 1,009.00 | 1,014.50 | 1,004.50 | 1,008.00 | 1,000.92 | 2,485,300 |
| Oct 5, 2023 | 997.00 | 1,015.00 | 989.70 | 1,008.00 | 1,000.92 | 3,122,600 |
| Oct 4, 2023 | 990.00 | 993.40 | 980.10 | 987.60 | 980.66 | 3,892,900 |
| Oct 3, 2023 | 996.40 | 1,006.50 | 992.90 | 999.80 | 992.77 | 3,571,900 |
| Oct 2, 2023 | 1,014.50 | 1,026.50 | 1,003.00 | 1,003.00 | 995.95 | 3,345,000 |
| Sep 29, 2023 | 1,024.50 | 1,025.50 | 1,001.50 | 1,006.00 | 998.93 | 4,621,800 |
| Sep 28, 2023 | 1,032.50 | 1,036.00 | 1,009.50 | 1,020.50 | 1,013.33 | 3,952,400 |
| Sep 27, 2023 | 1,033.00 | 1,044.00 | 1,021.50 | 1,042.00 | 1,034.68 | 3,492,800 |
| Sep 26, 2023 | 1,052.00 | 1,052.00 | 1,030.00 | 1,040.50 | 1,033.19 | 4,207,100 |
| Sep 25, 2023 | 1,091.50 | 1,091.50 | 1,051.00 | 1,051.50 | 1,044.11 | 4,622,900 |
| Sep 22, 2023 | 1,093.50 | 1,094.50 | 1,073.00 | 1,087.00 | 1,079.36 | 5,569,800 |
| Sep 21, 2023 | 1,122.50 | 1,126.50 | 1,108.50 | 1,112.50 | 1,104.68 | 2,424,600 |
| Sep 20, 2023 | 1,119.00 | 1,137.50 | 1,105.00 | 1,127.50 | 1,119.58 | 3,259,900 |
| Sep 19, 2023 | 1,112.50 | 1,123.00 | 1,098.00 | 1,116.50 | 1,108.65 | 3,408,800 |
| Sep 15, 2023 | 1,130.00 | 1,135.00 | 1,108.50 | 1,113.00 | 1,105.18 | 6,047,500 |
| Sep 14, 2023 | 1,142.00 | 1,145.50 | 1,132.50 | 1,134.50 | 1,126.53 | 3,500,700 |
| Sep 13, 2023 | 1,155.00 | 1,156.50 | 1,134.00 | 1,140.50 | 1,132.49 | 3,835,200 |
| Sep 12, 2023 | 1,163.50 | 1,177.50 | 1,157.50 | 1,170.00 | 1,161.78 | 2,228,400 |
| Sep 11, 2023 | 1,180.50 | 1,181.50 | 1,142.50 | 1,161.00 | 1,152.84 | 2,376,500 |
| Sep 8, 2023 | 1,172.00 | 1,194.00 | 1,158.50 | 1,168.50 | 1,160.29 | 5,553,100 |
| Sep 7, 2023 | 1,193.00 | 1,200.00 | 1,188.00 | 1,196.50 | 1,188.09 | 3,066,900 |
| Sep 6, 2023 | 1,171.00 | 1,201.00 | 1,167.50 | 1,201.00 | 1,192.56 | 4,064,800 |
| Sep 5, 2023 | 1,168.50 | 1,178.00 | 1,164.50 | 1,171.50 | 1,163.27 | 4,450,600 |
| Sep 4, 2023 | 1,160.50 | 1,172.50 | 1,149.00 | 1,171.50 | 1,163.27 | 3,647,500 |
| Sep 1, 2023 | 1,139.50 | 1,156.50 | 1,124.50 | 1,148.00 | 1,139.93 | 3,831,400 |
| Aug 31, 2023 | 1,098.00 | 1,127.50 | 1,086.00 | 1,126.00 | 1,118.09 | 5,350,600 |
| Aug 30, 2023 | 1,140.00 | 1,157.00 | 1,124.50 | 1,128.00 | 1,120.07 | 3,047,000 |
| Aug 29, 2023 | 1,110.00 | 1,128.00 | 1,104.00 | 1,125.50 | 1,117.59 | 2,876,700 |
| Aug 28, 2023 | 1,086.00 | 1,111.50 | 1,085.00 | 1,099.50 | 1,091.77 | 3,867,900 |
| Aug 25, 2023 | 1,076.00 | 1,083.50 | 1,066.50 | 1,083.50 | 1,075.89 | 2,813,700 |
| Aug 24, 2023 | 1,091.00 | 1,093.00 | 1,079.00 | 1,087.50 | 1,079.86 | 2,846,400 |
| Aug 23, 2023 | 1,072.50 | 1,098.00 | 1,066.00 | 1,097.50 | 1,089.79 | 2,865,500 |
| Aug 22, 2023 | 1,085.00 | 1,086.50 | 1,065.00 | 1,071.00 | 1,063.47 | 2,617,800 |
| Aug 21, 2023 | 1,085.00 | 1,093.00 | 1,077.00 | 1,080.50 | 1,072.91 | 3,425,800 |
| Aug 18, 2023 | 1,088.00 | 1,097.00 | 1,077.00 | 1,085.00 | 1,077.38 | 5,135,600 |
| Aug 17, 2023 | 1,086.00 | 1,098.00 | 1,072.00 | 1,090.00 | 1,082.34 | 3,224,000 |
| Aug 16, 2023 | 1,137.50 | 1,138.50 | 1,092.50 | 1,092.50 | 1,084.82 | 4,795,100 |
| Aug 15, 2023 | 1,146.00 | 1,154.00 | 1,121.00 | 1,138.50 | 1,130.50 | 6,607,500 |
| Aug 14, 2023 | 1,160.00 | 1,196.00 | 1,127.00 | 1,176.00 | 1,167.74 | 7,497,800 |
| Aug 10, 2023 | 1,220.00 | 1,245.50 | 1,215.00 | 1,244.50 | 1,235.76 | 3,472,300 |
| Aug 9, 2023 | 1,243.50 | 1,247.50 | 1,226.00 | 1,234.00 | 1,225.33 | 3,854,300 |
| Aug 8, 2023 | 1,257.50 | 1,268.00 | 1,241.00 | 1,242.50 | 1,233.77 | 2,740,300 |
| Aug 7, 2023 | 1,239.50 | 1,258.00 | 1,235.00 | 1,255.50 | 1,246.68 | 2,589,900 |
| Aug 4, 2023 | 1,233.00 | 1,247.50 | 1,228.00 | 1,239.00 | 1,230.29 | 2,963,000 |
| Aug 3, 2023 | 1,253.00 | 1,253.00 | 1,228.00 | 1,233.00 | 1,224.34 | 4,012,000 |
| Aug 2, 2023 | 1,252.00 | 1,276.00 | 1,245.50 | 1,263.00 | 1,254.13 | 4,318,300 |
| Aug 1, 2023 | 1,305.00 | 1,313.00 | 1,278.50 | 1,278.50 | 1,269.52 | 3,772,400 |
| Jul 31, 2023 | 1,265.00 | 1,304.00 | 1,259.00 | 1,302.00 | 1,292.85 | 7,258,700 |
| Jul 28, 2023 | 1,239.00 | 1,253.00 | 1,224.00 | 1,238.50 | 1,229.80 | 26,360,600 |
| Jul 27, 2023 | 1,246.00 | 1,269.50 | 1,238.00 | 1,261.50 | 1,252.64 | 4,276,400 |
| Jul 26, 2023 | 1,223.00 | 1,247.00 | 1,214.50 | 1,244.50 | 1,235.76 | 3,834,000 |
| Jul 25, 2023 | 1,240.50 | 1,241.50 | 1,216.50 | 1,222.00 | 1,213.41 | 6,419,000 |
| Jul 24, 2023 | 1,186.00 | 1,189.50 | 1,174.50 | 1,181.50 | 1,173.20 | 3,898,400 |
| Jul 21, 2023 | 1,171.50 | 1,180.00 | 1,165.00 | 1,171.50 | 1,163.27 | 2,816,500 |
| Jul 20, 2023 | 1,175.00 | 1,192.50 | 1,173.50 | 1,182.50 | 1,174.19 | 3,756,600 |
| Jul 19, 2023 | 1,170.00 | 1,185.00 | 1,168.00 | 1,174.00 | 1,165.75 | 3,172,500 |
| Jul 18, 2023 | 1,164.00 | 1,177.00 | 1,153.50 | 1,158.00 | 1,149.86 | 3,445,600 |
| Jul 14, 2023 | 1,181.50 | 1,186.50 | 1,167.00 | 1,167.00 | 1,158.80 | 2,999,000 |
| Jul 13, 2023 | 1,166.00 | 1,178.00 | 1,151.50 | 1,171.00 | 1,162.77 | 2,983,200 |
| Jul 12, 2023 | 1,168.50 | 1,172.50 | 1,154.00 | 1,157.50 | 1,149.37 | 2,869,500 |
| Jul 11, 2023 | 1,165.00 | 1,201.00 | 1,164.50 | 1,178.50 | 1,170.22 | 4,663,300 |
| Jul 10, 2023 | 1,139.50 | 1,176.00 | 1,126.00 | 1,160.00 | 1,151.85 | 6,043,500 |
| Jul 7, 2023 | 1,138.00 | 1,144.50 | 1,129.50 | 1,129.50 | 1,121.56 | 3,645,900 |
| Jul 6, 2023 | 1,147.50 | 1,154.00 | 1,135.50 | 1,145.50 | 1,137.45 | 4,304,500 |
| Jul 5, 2023 | 1,167.00 | 1,177.50 | 1,161.50 | 1,167.00 | 1,158.80 | 3,467,900 |
| Jul 4, 2023 | 1,181.00 | 1,184.00 | 1,162.00 | 1,179.50 | 1,171.21 | 2,942,700 |
| Jul 3, 2023 | 1,194.00 | 1,200.00 | 1,187.50 | 1,194.00 | 1,185.61 | 1,903,200 |
| Jun 30, 2023 | 1,172.00 | 1,186.50 | 1,163.50 | 1,183.00 | 1,174.69 | 2,606,500 |
| Jun 29, 2023 | 6.00 Dividend | |||||
| Jun 29, 2023 | 1,196.00 | 1,198.50 | 1,183.50 | 1,185.00 | 1,176.67 | 1,715,000 |
| Jun 28, 2023 | 1,195.00 | 1,207.50 | 1,181.00 | 1,186.00 | 1,171.71 | 3,164,600 |
| Jun 27, 2023 | 1,194.50 | 1,196.00 | 1,172.50 | 1,187.50 | 1,173.19 | 1,808,600 |
| Jun 26, 2023 | 1,187.00 | 1,194.50 | 1,171.00 | 1,181.00 | 1,166.77 | 1,939,200 |
| Jun 23, 2023 | 1,202.00 | 1,207.50 | 1,162.50 | 1,170.50 | 1,156.40 | 3,009,300 |
| Jun 22, 2023 | 1,178.00 | 1,213.00 | 1,176.00 | 1,199.00 | 1,184.55 | 2,665,200 |
| Jun 21, 2023 | 1,190.00 | 1,197.50 | 1,185.50 | 1,194.50 | 1,180.11 | 3,291,200 |
| Jun 20, 2023 | 1,231.50 | 1,236.00 | 1,198.00 | 1,206.50 | 1,191.96 | 4,717,700 |
| Jun 19, 2023 | 1,240.00 | 1,253.00 | 1,233.50 | 1,241.00 | 1,226.05 | 3,699,200 |
| Jun 16, 2023 | 1,239.00 | 1,270.50 | 1,235.50 | 1,258.50 | 1,243.33 | 8,686,000 |
| Jun 15, 2023 | 1,275.50 | 1,278.00 | 1,226.00 | 1,234.00 | 1,219.13 | 5,914,900 |
| Jun 14, 2023 | 1,238.50 | 1,288.00 | 1,231.00 | 1,279.50 | 1,264.08 | 7,197,700 |
| Jun 13, 2023 | 1,230.00 | 1,239.00 | 1,209.50 | 1,213.50 | 1,198.88 | 3,362,800 |
| Jun 12, 2023 | 1,181.00 | 1,210.00 | 1,180.50 | 1,207.00 | 1,192.46 | 4,180,100 |
| Jun 9, 2023 | 1,180.50 | 1,190.50 | 1,173.00 | 1,190.50 | 1,176.15 | 5,919,200 |
| Jun 8, 2023 | 1,165.00 | 1,171.00 | 1,151.00 | 1,163.00 | 1,148.99 | 3,804,200 |
| Jun 7, 2023 | 1,179.00 | 1,188.00 | 1,146.50 | 1,148.00 | 1,134.17 | 6,027,400 |
| Jun 6, 2023 | 1,140.00 | 1,181.50 | 1,131.00 | 1,179.00 | 1,164.79 | 6,629,300 |
| Jun 5, 2023 | 1,133.00 | 1,181.00 | 1,130.00 | 1,157.00 | 1,143.06 | 11,821,600 |
| Jun 2, 2023 | 1,087.00 | 1,110.00 | 1,075.00 | 1,103.00 | 1,089.71 | 6,566,100 |
| Jun 1, 2023 | 1,078.00 | 1,089.00 | 1,065.00 | 1,074.00 | 1,061.06 | 5,226,900 |
| May 31, 2023 | 1,073.00 | 1,087.00 | 1,068.00 | 1,071.00 | 1,058.09 | 17,031,300 |
| May 30, 2023 | 1,087.00 | 1,090.00 | 1,062.00 | 1,082.00 | 1,068.96 | 7,917,200 |
| May 29, 2023 | 1,140.00 | 1,149.00 | 1,086.00 | 1,100.00 | 1,086.74 | 5,673,500 |
| May 26, 2023 | 1,120.00 | 1,139.00 | 1,111.00 | 1,125.00 | 1,111.44 | 4,693,200 |
| May 25, 2023 | 1,142.00 | 1,147.00 | 1,119.00 | 1,123.00 | 1,109.47 | 5,220,300 |
| May 24, 2023 | 1,177.00 | 1,187.00 | 1,135.00 | 1,148.00 | 1,134.17 | 7,080,700 |
| May 23, 2023 | 1,225.00 | 1,227.00 | 1,182.00 | 1,185.00 | 1,170.72 | 5,753,900 |
| May 22, 2023 | 1,220.00 | 1,233.00 | 1,201.00 | 1,230.00 | 1,215.18 | 4,677,100 |
| May 19, 2023 | 1,248.00 | 1,250.00 | 1,217.00 | 1,222.00 | 1,207.27 | 4,475,700 |
| May 18, 2023 | 1,253.00 | 1,258.00 | 1,247.00 | 1,249.00 | 1,233.95 | 3,867,000 |
| May 17, 2023 | 1,262.00 | 1,274.00 | 1,241.00 | 1,245.00 | 1,230.00 | 4,838,500 |
| May 16, 2023 | 1,278.00 | 1,285.00 | 1,241.00 | 1,258.00 | 1,242.84 | 6,565,400 |
| May 15, 2023 | 1,263.00 | 1,266.00 | 1,236.00 | 1,249.00 | 1,233.95 | 6,416,300 |
| May 12, 2023 | 1,255.00 | 1,266.00 | 1,246.00 | 1,258.00 | 1,242.84 | 4,503,500 |
| May 11, 2023 | 1,224.00 | 1,236.00 | 1,220.00 | 1,235.00 | 1,220.12 | 3,209,000 |
| May 10, 2023 | 1,239.00 | 1,240.00 | 1,216.00 | 1,224.00 | 1,209.25 | 3,102,800 |
| May 9, 2023 | 1,247.00 | 1,256.00 | 1,244.00 | 1,247.00 | 1,231.97 | 2,600,700 |
| May 8, 2023 | 1,258.00 | 1,267.00 | 1,247.00 | 1,253.00 | 1,237.90 | 3,080,200 |
| May 2, 2023 | 1,258.00 | 1,261.00 | 1,246.00 | 1,258.00 | 1,242.84 | 2,111,100 |
| May 1, 2023 | 1,240.00 | 1,267.00 | 1,239.00 | 1,250.00 | 1,234.94 | 4,237,600 |
| Apr 28, 2023 | 1,238.00 | 1,242.00 | 1,220.00 | 1,223.00 | 1,208.26 | 3,023,600 |
| Apr 27, 2023 | 1,206.00 | 1,227.00 | 1,203.00 | 1,225.00 | 1,210.24 | 2,326,700 |
| Apr 26, 2023 | 1,213.00 | 1,231.00 | 1,207.00 | 1,229.00 | 1,214.19 | 2,788,300 |
Related Tickers
603737.SS SKSHU Paint Co.,Ltd.
32.87
+5.83%
688295.SS Zhongfu Shenying Carbon Fiber Co.,Ltd.
27.26
+1.87%
4613.T Kansai Paint Co., Ltd.
2,060.00
+1.58%
AXTA Axalta Coating Systems Ltd.
31.22
+0.94%
CBT Cabot Corporation
93.59
+0.60%
A7RU.SI Keppel Infrastructure Trust
0.4700
-3.09%
AKZA.AS Akzo Nobel N.V.
62.76
+1.36%
ASIANPAINT.NS Asian Paints Limited
2,844.15
-0.60%
PPG PPG Industries, Inc.
130.16
+0.72%
CC The Chemours Company
27.32
+1.07%