Tokyo - Delayed Quote • JPY
GMO AD Partners Inc. (4784.T)
At close: 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 19, 2024 | 339.00 | 339.00 | 333.00 | 336.00 | 336.00 | 15,000 |
| Apr 18, 2024 | 338.00 | 339.00 | 338.00 | 339.00 | 339.00 | 1,800 |
| Apr 17, 2024 | 333.00 | 338.00 | 333.00 | 338.00 | 338.00 | 2,800 |
| Apr 16, 2024 | 336.00 | 338.00 | 336.00 | 337.00 | 337.00 | 1,600 |
| Apr 15, 2024 | 335.00 | 340.00 | 335.00 | 338.00 | 338.00 | 10,000 |
| Apr 12, 2024 | 338.00 | 340.00 | 337.00 | 340.00 | 340.00 | 5,500 |
| Apr 11, 2024 | 339.00 | 339.00 | 334.00 | 338.00 | 338.00 | 5,500 |
| Apr 10, 2024 | 337.00 | 339.00 | 336.00 | 339.00 | 339.00 | 3,600 |
| Apr 9, 2024 | 338.00 | 338.00 | 335.00 | 337.00 | 337.00 | 3,500 |
| Apr 8, 2024 | 334.00 | 338.00 | 334.00 | 335.00 | 335.00 | 1,000 |
| Apr 5, 2024 | 334.00 | 335.00 | 333.00 | 334.00 | 334.00 | 7,400 |
| Apr 4, 2024 | 336.00 | 337.00 | 335.00 | 335.00 | 335.00 | 3,300 |
| Apr 3, 2024 | 335.00 | 336.00 | 334.00 | 336.00 | 336.00 | 2,900 |
| Apr 2, 2024 | 338.00 | 339.00 | 334.00 | 335.00 | 335.00 | 6,600 |
| Apr 1, 2024 | 339.00 | 340.00 | 338.00 | 338.00 | 338.00 | 6,900 |
| Mar 29, 2024 | 341.00 | 341.00 | 339.00 | 340.00 | 340.00 | 4,300 |
| Mar 28, 2024 | 343.00 | 343.00 | 340.00 | 340.00 | 340.00 | 1,700 |
| Mar 27, 2024 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 4,400 |
| Mar 26, 2024 | 341.00 | 342.00 | 339.00 | 342.00 | 342.00 | 5,900 |
| Mar 25, 2024 | 342.00 | 342.00 | 340.00 | 342.00 | 342.00 | 4,100 |
| Mar 22, 2024 | 338.00 | 341.00 | 338.00 | 341.00 | 341.00 | 3,900 |
| Mar 21, 2024 | 340.00 | 341.00 | 337.00 | 337.00 | 337.00 | 9,100 |
| Mar 19, 2024 | 337.00 | 339.00 | 335.00 | 339.00 | 339.00 | 23,000 |
| Mar 18, 2024 | 337.00 | 339.00 | 336.00 | 339.00 | 339.00 | 2,200 |
| Mar 15, 2024 | 340.00 | 340.00 | 334.00 | 335.00 | 335.00 | 16,000 |
| Mar 14, 2024 | 334.00 | 338.00 | 334.00 | 337.00 | 337.00 | 4,300 |
| Mar 13, 2024 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | 5,400 |
| Mar 12, 2024 | 333.00 | 336.00 | 333.00 | 334.00 | 334.00 | 3,000 |
| Mar 11, 2024 | 336.00 | 337.00 | 334.00 | 334.00 | 334.00 | 7,000 |
| Mar 8, 2024 | 337.00 | 337.00 | 335.00 | 336.00 | 336.00 | 4,700 |
| Mar 7, 2024 | 338.00 | 339.00 | 337.00 | 337.00 | 337.00 | 2,300 |
| Mar 6, 2024 | 339.00 | 340.00 | 337.00 | 337.00 | 337.00 | 5,800 |
| Mar 5, 2024 | 339.00 | 341.00 | 338.00 | 339.00 | 339.00 | 2,700 |
| Mar 4, 2024 | 341.00 | 341.00 | 340.00 | 340.00 | 340.00 | 2,400 |
| Mar 1, 2024 | 344.00 | 344.00 | 341.00 | 341.00 | 341.00 | 2,400 |
| Feb 29, 2024 | 340.00 | 343.00 | 338.00 | 343.00 | 343.00 | 6,000 |
| Feb 28, 2024 | 343.00 | 343.00 | 341.00 | 343.00 | 343.00 | 4,500 |
| Feb 27, 2024 | 342.00 | 345.00 | 340.00 | 340.00 | 340.00 | 11,500 |
| Feb 26, 2024 | 341.00 | 345.00 | 341.00 | 345.00 | 345.00 | 4,600 |
| Feb 22, 2024 | 345.00 | 345.00 | 341.00 | 342.00 | 342.00 | 7,700 |
| Feb 21, 2024 | 340.00 | 345.00 | 339.00 | 345.00 | 345.00 | 6,300 |
| Feb 20, 2024 | 336.00 | 341.00 | 336.00 | 340.00 | 340.00 | 7,700 |
| Feb 19, 2024 | 335.00 | 337.00 | 333.00 | 336.00 | 336.00 | 5,500 |
| Feb 16, 2024 | 339.00 | 339.00 | 337.00 | 337.00 | 337.00 | 4,600 |
| Feb 15, 2024 | 340.00 | 340.00 | 335.00 | 337.00 | 337.00 | 10,400 |
| Feb 14, 2024 | 335.00 | 337.00 | 333.00 | 337.00 | 337.00 | 7,300 |
| Feb 13, 2024 | 339.00 | 339.00 | 333.00 | 335.00 | 335.00 | 12,600 |
| Feb 9, 2024 | 336.00 | 337.00 | 336.00 | 337.00 | 337.00 | 2,400 |
| Feb 8, 2024 | 336.00 | 337.00 | 334.00 | 336.00 | 336.00 | 9,500 |
| Feb 7, 2024 | 343.00 | 343.00 | 335.00 | 336.00 | 336.00 | 8,500 |
| Feb 6, 2024 | 352.00 | 352.00 | 331.00 | 343.00 | 343.00 | 30,200 |
| Feb 5, 2024 | 347.00 | 352.00 | 345.00 | 352.00 | 352.00 | 12,700 |
| Feb 2, 2024 | 345.00 | 348.00 | 344.00 | 348.00 | 348.00 | 4,100 |
| Feb 1, 2024 | 348.00 | 348.00 | 345.00 | 346.00 | 346.00 | 3,200 |
| Jan 31, 2024 | 349.00 | 349.00 | 347.00 | 347.00 | 347.00 | 1,400 |
| Jan 30, 2024 | 346.00 | 349.00 | 346.00 | 349.00 | 349.00 | 1,100 |
| Jan 29, 2024 | 344.00 | 347.00 | 344.00 | 346.00 | 346.00 | 2,300 |
| Jan 26, 2024 | 346.00 | 346.00 | 344.00 | 344.00 | 344.00 | 10,900 |
| Jan 25, 2024 | 346.00 | 348.00 | 344.00 | 345.00 | 345.00 | 13,000 |
| Jan 24, 2024 | 348.00 | 348.00 | 344.00 | 344.00 | 344.00 | 13,300 |
| Jan 23, 2024 | 348.00 | 348.00 | 343.00 | 347.00 | 347.00 | 7,400 |
| Jan 22, 2024 | 346.00 | 350.00 | 345.00 | 347.00 | 347.00 | 5,900 |
| Jan 19, 2024 | 346.00 | 350.00 | 346.00 | 346.00 | 346.00 | 4,100 |
| Jan 18, 2024 | 349.00 | 351.00 | 348.00 | 348.00 | 348.00 | 8,100 |
| Jan 17, 2024 | 347.00 | 348.00 | 346.00 | 347.00 | 347.00 | 8,300 |
| Jan 16, 2024 | 352.00 | 352.00 | 345.00 | 346.00 | 346.00 | 8,600 |
| Jan 15, 2024 | 352.00 | 352.00 | 348.00 | 350.00 | 350.00 | 8,500 |
| Jan 12, 2024 | 346.00 | 351.00 | 345.00 | 348.00 | 348.00 | 8,800 |
| Jan 11, 2024 | 343.00 | 347.00 | 342.00 | 345.00 | 345.00 | 8,800 |
| Jan 10, 2024 | 342.00 | 343.00 | 340.00 | 342.00 | 342.00 | 3,900 |
| Jan 9, 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 1,100 |
| Jan 5, 2024 | 340.00 | 343.00 | 339.00 | 343.00 | 343.00 | 3,800 |
| Jan 4, 2024 | 341.00 | 344.00 | 336.00 | 344.00 | 344.00 | 13,400 |
| Dec 29, 2023 | 339.00 | 343.00 | 339.00 | 342.00 | 342.00 | 3,800 |
| Dec 28, 2023 | 1.30 Dividend | |||||
| Dec 28, 2023 | 336.00 | 341.00 | 336.00 | 339.00 | 339.00 | 16,000 |
| Dec 27, 2023 | 341.00 | 342.00 | 337.00 | 339.00 | 337.70 | 47,600 |
| Dec 26, 2023 | 352.00 | 356.00 | 342.00 | 342.00 | 340.69 | 47,500 |
| Dec 25, 2023 | 355.00 | 355.00 | 352.00 | 352.00 | 350.65 | 32,900 |
| Dec 22, 2023 | 357.00 | 358.00 | 356.00 | 356.00 | 354.63 | 5,900 |
| Dec 21, 2023 | 360.00 | 360.00 | 356.00 | 358.00 | 356.63 | 16,800 |
| Dec 20, 2023 | 360.00 | 362.00 | 360.00 | 361.00 | 359.62 | 17,000 |
| Dec 19, 2023 | 360.00 | 361.00 | 360.00 | 360.00 | 358.62 | 11,700 |
| Dec 18, 2023 | 361.00 | 362.00 | 360.00 | 360.00 | 358.62 | 5,100 |
| Dec 15, 2023 | 361.00 | 363.00 | 361.00 | 361.00 | 359.62 | 13,600 |
| Dec 14, 2023 | 360.00 | 363.00 | 360.00 | 363.00 | 361.61 | 6,800 |
| Dec 13, 2023 | 363.00 | 363.00 | 357.00 | 358.00 | 356.63 | 22,200 |
| Dec 12, 2023 | 364.00 | 364.00 | 362.00 | 362.00 | 360.61 | 17,000 |
| Dec 11, 2023 | 365.00 | 365.00 | 364.00 | 364.00 | 362.60 | 16,300 |
| Dec 8, 2023 | 368.00 | 368.00 | 365.00 | 365.00 | 363.60 | 13,200 |
| Dec 7, 2023 | 368.00 | 368.00 | 367.00 | 368.00 | 366.59 | 4,400 |
| Dec 6, 2023 | 368.00 | 369.00 | 368.00 | 369.00 | 367.58 | 5,900 |
| Dec 5, 2023 | 370.00 | 371.00 | 368.00 | 369.00 | 367.58 | 9,300 |
| Dec 4, 2023 | 370.00 | 371.00 | 369.00 | 370.00 | 368.58 | 8,500 |
| Dec 1, 2023 | 369.00 | 371.00 | 369.00 | 371.00 | 369.58 | 14,900 |
| Nov 30, 2023 | 374.00 | 374.00 | 370.00 | 371.00 | 369.58 | 7,800 |
| Nov 29, 2023 | 373.00 | 373.00 | 371.00 | 372.00 | 370.57 | 11,600 |
| Nov 28, 2023 | 372.00 | 373.00 | 371.00 | 373.00 | 371.57 | 2,800 |
| Nov 27, 2023 | 373.00 | 374.00 | 371.00 | 373.00 | 371.57 | 3,200 |
| Nov 24, 2023 | 370.00 | 373.00 | 370.00 | 373.00 | 371.57 | 8,700 |
| Nov 22, 2023 | 371.00 | 373.00 | 371.00 | 371.00 | 369.58 | 15,200 |
| Nov 21, 2023 | 373.00 | 375.00 | 373.00 | 374.00 | 372.57 | 3,500 |
| Nov 20, 2023 | 372.00 | 375.00 | 371.00 | 374.00 | 372.57 | 8,300 |
| Nov 17, 2023 | 376.00 | 377.00 | 371.00 | 372.00 | 370.57 | 13,200 |
| Nov 16, 2023 | 374.00 | 376.00 | 374.00 | 376.00 | 374.56 | 5,000 |
| Nov 15, 2023 | 381.00 | 381.00 | 375.00 | 375.00 | 373.56 | 12,400 |
| Nov 14, 2023 | 374.00 | 381.00 | 372.00 | 381.00 | 379.54 | 13,400 |
| Nov 13, 2023 | 375.00 | 377.00 | 371.00 | 373.00 | 371.57 | 14,800 |
| Nov 10, 2023 | 381.00 | 382.00 | 373.00 | 375.00 | 373.56 | 7,700 |
| Nov 9, 2023 | 375.00 | 378.00 | 375.00 | 377.00 | 375.55 | 5,800 |
| Nov 8, 2023 | 391.00 | 392.00 | 373.00 | 373.00 | 371.57 | 37,000 |
| Nov 7, 2023 | 398.00 | 398.00 | 388.00 | 391.00 | 389.50 | 40,900 |
| Nov 6, 2023 | 405.00 | 407.00 | 404.00 | 404.00 | 402.45 | 7,000 |
| Nov 2, 2023 | 402.00 | 404.00 | 402.00 | 404.00 | 402.45 | 10,600 |
| Nov 1, 2023 | 403.00 | 404.00 | 403.00 | 403.00 | 401.45 | 1,400 |
| Oct 31, 2023 | 403.00 | 404.00 | 402.00 | 402.00 | 400.46 | 6,900 |
| Oct 30, 2023 | 402.00 | 404.00 | 402.00 | 403.00 | 401.45 | 15,000 |
| Oct 27, 2023 | 405.00 | 405.00 | 403.00 | 404.00 | 402.45 | 1,100 |
| Oct 26, 2023 | 403.00 | 403.00 | 402.00 | 402.00 | 400.46 | 500 |
| Oct 25, 2023 | 403.00 | 404.00 | 402.00 | 403.00 | 401.45 | 1,400 |
| Oct 24, 2023 | 404.00 | 404.00 | 402.00 | 402.00 | 400.46 | 1,600 |
| Oct 23, 2023 | 403.00 | 404.00 | 402.00 | 403.00 | 401.45 | 9,200 |
| Oct 20, 2023 | 402.00 | 403.00 | 402.00 | 402.00 | 400.46 | 17,100 |
| Oct 19, 2023 | 401.00 | 404.00 | 401.00 | 403.00 | 401.45 | 900 |
| Oct 18, 2023 | 401.00 | 403.00 | 401.00 | 402.00 | 400.46 | 2,700 |
| Oct 17, 2023 | 401.00 | 404.00 | 401.00 | 402.00 | 400.46 | 3,300 |
| Oct 16, 2023 | 401.00 | 404.00 | 400.00 | 402.00 | 400.46 | 5,000 |
| Oct 13, 2023 | 407.00 | 407.00 | 403.00 | 404.00 | 402.45 | 7,800 |
| Oct 12, 2023 | 403.00 | 405.00 | 402.00 | 403.00 | 401.45 | 3,400 |
| Oct 11, 2023 | 405.00 | 405.00 | 401.00 | 401.00 | 399.46 | 6,600 |
| Oct 10, 2023 | 403.00 | 405.00 | 403.00 | 405.00 | 403.45 | 3,000 |
| Oct 6, 2023 | 404.00 | 404.00 | 402.00 | 403.00 | 401.45 | 1,100 |
| Oct 5, 2023 | 401.00 | 406.00 | 401.00 | 405.00 | 403.45 | 8,000 |
| Oct 4, 2023 | 407.00 | 407.00 | 400.00 | 401.00 | 399.46 | 13,800 |
| Oct 3, 2023 | 409.00 | 410.00 | 406.00 | 409.00 | 407.43 | 11,200 |
| Oct 2, 2023 | 409.00 | 411.00 | 408.00 | 408.00 | 406.44 | 6,500 |
| Sep 29, 2023 | 410.00 | 411.00 | 409.00 | 409.00 | 407.43 | 1,200 |
| Sep 28, 2023 | 410.00 | 411.00 | 409.00 | 411.00 | 409.42 | 1,500 |
| Sep 27, 2023 | 408.00 | 410.00 | 408.00 | 410.00 | 408.43 | 5,800 |
| Sep 26, 2023 | 411.00 | 411.00 | 408.00 | 408.00 | 406.44 | 2,700 |
| Sep 25, 2023 | 408.00 | 410.00 | 408.00 | 410.00 | 408.43 | 3,700 |
| Sep 22, 2023 | 408.00 | 409.00 | 408.00 | 409.00 | 407.43 | 7,300 |
| Sep 21, 2023 | 409.00 | 410.00 | 408.00 | 409.00 | 407.43 | 3,400 |
| Sep 20, 2023 | 409.00 | 410.00 | 409.00 | 409.00 | 407.43 | 2,300 |
| Sep 19, 2023 | 414.00 | 414.00 | 408.00 | 409.00 | 407.43 | 14,100 |
| Sep 15, 2023 | 414.00 | 415.00 | 412.00 | 414.00 | 412.41 | 10,700 |
| Sep 14, 2023 | 412.00 | 412.00 | 410.00 | 411.00 | 409.42 | 7,200 |
| Sep 13, 2023 | 411.00 | 412.00 | 410.00 | 411.00 | 409.42 | 2,200 |
| Sep 12, 2023 | 409.00 | 411.00 | 409.00 | 411.00 | 409.42 | 1,400 |
| Sep 11, 2023 | 411.00 | 411.00 | 409.00 | 410.00 | 408.43 | 2,700 |
| Sep 8, 2023 | 409.00 | 410.00 | 408.00 | 409.00 | 407.43 | 17,400 |
| Sep 7, 2023 | 408.00 | 410.00 | 407.00 | 410.00 | 408.43 | 17,200 |
| Sep 6, 2023 | 410.00 | 410.00 | 407.00 | 408.00 | 406.44 | 21,900 |
| Sep 5, 2023 | 410.00 | 412.00 | 410.00 | 410.00 | 408.43 | 8,300 |
| Sep 4, 2023 | 412.00 | 412.00 | 409.00 | 412.00 | 410.42 | 12,700 |
| Sep 1, 2023 | 412.00 | 413.00 | 410.00 | 412.00 | 410.42 | 5,800 |
| Aug 31, 2023 | 410.00 | 413.00 | 410.00 | 413.00 | 411.42 | 9,000 |
| Aug 30, 2023 | 412.00 | 412.00 | 410.00 | 411.00 | 409.42 | 3,300 |
| Aug 29, 2023 | 410.00 | 411.00 | 409.00 | 410.00 | 408.43 | 3,800 |
| Aug 28, 2023 | 412.00 | 412.00 | 410.00 | 410.00 | 408.43 | 4,700 |
| Aug 25, 2023 | 410.00 | 413.00 | 410.00 | 411.00 | 409.42 | 1,800 |
| Aug 24, 2023 | 412.00 | 414.00 | 410.00 | 411.00 | 409.42 | 4,800 |
| Aug 23, 2023 | 411.00 | 413.00 | 411.00 | 412.00 | 410.42 | 2,700 |
| Aug 22, 2023 | 411.00 | 412.00 | 411.00 | 412.00 | 410.42 | 2,600 |
| Aug 21, 2023 | 411.00 | 413.00 | 411.00 | 413.00 | 411.42 | 8,100 |
| Aug 18, 2023 | 412.00 | 413.00 | 410.00 | 411.00 | 409.42 | 7,700 |
| Aug 17, 2023 | 415.00 | 415.00 | 409.00 | 412.00 | 410.42 | 13,300 |
| Aug 16, 2023 | 417.00 | 417.00 | 415.00 | 415.00 | 413.41 | 4,300 |
| Aug 15, 2023 | 421.00 | 421.00 | 414.00 | 416.00 | 414.40 | 17,300 |
| Aug 14, 2023 | 420.00 | 420.00 | 418.00 | 420.00 | 418.39 | 3,900 |
| Aug 10, 2023 | 420.00 | 420.00 | 418.00 | 419.00 | 417.39 | 2,600 |
| Aug 9, 2023 | 417.00 | 420.00 | 417.00 | 420.00 | 418.39 | 3,100 |
| Aug 8, 2023 | 420.00 | 420.00 | 418.00 | 418.00 | 416.40 | 2,200 |
| Aug 7, 2023 | 417.00 | 420.00 | 417.00 | 419.00 | 417.39 | 2,300 |
| Aug 4, 2023 | 418.00 | 420.00 | 415.00 | 420.00 | 418.39 | 14,800 |
| Aug 3, 2023 | 425.00 | 425.00 | 421.00 | 421.00 | 419.39 | 9,000 |
| Aug 2, 2023 | 424.00 | 432.00 | 421.00 | 423.00 | 421.38 | 14,500 |
| Aug 1, 2023 | 422.00 | 423.00 | 422.00 | 422.00 | 420.38 | 2,300 |
| Jul 31, 2023 | 422.00 | 422.00 | 421.00 | 421.00 | 419.39 | 6,400 |
| Jul 28, 2023 | 422.00 | 422.00 | 420.00 | 420.00 | 418.39 | 4,400 |
| Jul 27, 2023 | 421.00 | 423.00 | 421.00 | 422.00 | 420.38 | 3,700 |
| Jul 26, 2023 | 422.00 | 424.00 | 422.00 | 424.00 | 422.37 | 5,600 |
| Jul 25, 2023 | 424.00 | 425.00 | 422.00 | 424.00 | 422.37 | 1,900 |
| Jul 24, 2023 | 424.00 | 425.00 | 421.00 | 422.00 | 420.38 | 7,500 |
| Jul 21, 2023 | 422.00 | 425.00 | 422.00 | 425.00 | 423.37 | 3,100 |
| Jul 20, 2023 | 423.00 | 423.00 | 420.00 | 422.00 | 420.38 | 6,300 |
| Jul 19, 2023 | 421.00 | 424.00 | 421.00 | 424.00 | 422.37 | 3,100 |
| Jul 18, 2023 | 422.00 | 423.00 | 420.00 | 421.00 | 419.39 | 8,200 |
| Jul 14, 2023 | 425.00 | 425.00 | 422.00 | 422.00 | 420.38 | 8,000 |
| Jul 13, 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 420.38 | 1,500 |
| Jul 12, 2023 | 422.00 | 423.00 | 422.00 | 422.00 | 420.38 | 2,200 |
| Jul 11, 2023 | 424.00 | 424.00 | 422.00 | 424.00 | 422.37 | 6,500 |
| Jul 10, 2023 | 422.00 | 423.00 | 421.00 | 423.00 | 421.38 | 1,900 |
| Jul 7, 2023 | 422.00 | 422.00 | 420.00 | 422.00 | 420.38 | 3,300 |
| Jul 6, 2023 | 422.00 | 422.00 | 421.00 | 421.00 | 419.39 | 4,500 |
| Jul 5, 2023 | 422.00 | 424.00 | 422.00 | 422.00 | 420.38 | 3,500 |
| Jul 4, 2023 | 422.00 | 424.00 | 422.00 | 423.00 | 421.38 | 5,700 |
| Jul 3, 2023 | 426.00 | 426.00 | 424.00 | 424.00 | 422.37 | 4,700 |
| Jun 30, 2023 | 425.00 | 425.00 | 422.00 | 423.00 | 421.38 | 4,500 |
| Jun 29, 2023 | 422.00 | 425.00 | 422.00 | 423.00 | 421.38 | 8,200 |
| Jun 28, 2023 | 425.00 | 428.00 | 425.00 | 428.00 | 426.36 | 8,300 |
| Jun 27, 2023 | 426.00 | 428.00 | 425.00 | 425.00 | 423.37 | 4,100 |
| Jun 26, 2023 | 430.00 | 430.00 | 425.00 | 427.00 | 425.36 | 11,400 |
| Jun 23, 2023 | 425.00 | 427.00 | 425.00 | 426.00 | 424.37 | 3,300 |
| Jun 22, 2023 | 425.00 | 427.00 | 425.00 | 427.00 | 425.36 | 3,000 |
| Jun 21, 2023 | 424.00 | 426.00 | 423.00 | 426.00 | 424.37 | 11,800 |
| Jun 20, 2023 | 426.00 | 426.00 | 423.00 | 426.00 | 424.37 | 4,500 |
| Jun 19, 2023 | 427.00 | 427.00 | 423.00 | 425.00 | 423.37 | 6,100 |
| Jun 16, 2023 | 426.00 | 426.00 | 423.00 | 424.00 | 422.37 | 4,600 |
| Jun 15, 2023 | 425.00 | 425.00 | 421.00 | 425.00 | 423.37 | 13,700 |
| Jun 14, 2023 | 426.00 | 427.00 | 420.00 | 424.00 | 422.37 | 28,900 |
| Jun 13, 2023 | 427.00 | 427.00 | 425.00 | 427.00 | 425.36 | 5,300 |
| Jun 12, 2023 | 426.00 | 427.00 | 425.00 | 425.00 | 423.37 | 5,700 |
| Jun 9, 2023 | 425.00 | 426.00 | 424.00 | 426.00 | 424.37 | 1,600 |
| Jun 8, 2023 | 425.00 | 425.00 | 423.00 | 423.00 | 421.38 | 1,800 |
| Jun 7, 2023 | 427.00 | 429.00 | 425.00 | 425.00 | 423.37 | 17,100 |
| Jun 6, 2023 | 425.00 | 427.00 | 425.00 | 426.00 | 424.37 | 20,300 |
| Jun 5, 2023 | 425.00 | 427.00 | 424.00 | 425.00 | 423.37 | 10,100 |
| Jun 2, 2023 | 423.00 | 425.00 | 422.00 | 425.00 | 423.37 | 12,500 |
| Jun 1, 2023 | 426.00 | 426.00 | 423.00 | 423.00 | 421.38 | 2,700 |
| May 31, 2023 | 425.00 | 425.00 | 424.00 | 425.00 | 423.37 | 3,000 |
| May 30, 2023 | 425.00 | 426.00 | 424.00 | 424.00 | 422.37 | 5,300 |
| May 29, 2023 | 425.00 | 427.00 | 425.00 | 425.00 | 423.37 | 4,900 |
| May 26, 2023 | 428.00 | 428.00 | 425.00 | 425.00 | 423.37 | 5,800 |
| May 25, 2023 | 427.00 | 428.00 | 426.00 | 428.00 | 426.36 | 4,600 |
| May 24, 2023 | 431.00 | 431.00 | 427.00 | 429.00 | 427.35 | 6,800 |
| May 23, 2023 | 432.00 | 432.00 | 428.00 | 432.00 | 430.34 | 10,100 |
| May 22, 2023 | 440.00 | 456.00 | 427.00 | 427.00 | 425.36 | 72,100 |
| May 19, 2023 | 426.00 | 429.00 | 424.00 | 425.00 | 423.37 | 10,200 |
| May 18, 2023 | 428.00 | 429.00 | 427.00 | 427.00 | 425.36 | 2,400 |
| May 17, 2023 | 428.00 | 430.00 | 427.00 | 427.00 | 425.36 | 3,400 |
| May 16, 2023 | 430.00 | 432.00 | 428.00 | 432.00 | 430.34 | 3,700 |
| May 15, 2023 | 435.00 | 435.00 | 428.00 | 428.00 | 426.36 | 14,100 |
| May 12, 2023 | 427.00 | 430.00 | 426.00 | 426.00 | 424.37 | 11,800 |
| May 11, 2023 | 431.00 | 431.00 | 428.00 | 428.00 | 426.36 | 3,000 |
| May 10, 2023 | 430.00 | 431.00 | 428.00 | 430.00 | 428.35 | 4,800 |
| May 9, 2023 | 432.00 | 433.00 | 429.00 | 429.00 | 427.35 | 17,600 |
| May 8, 2023 | 438.00 | 438.00 | 435.00 | 436.00 | 434.33 | 8,300 |
| May 2, 2023 | 433.00 | 435.00 | 433.00 | 435.00 | 433.33 | 4,000 |
| May 1, 2023 | 436.00 | 437.00 | 433.00 | 434.00 | 432.34 | 7,700 |
| Apr 28, 2023 | 437.00 | 437.00 | 430.00 | 434.00 | 432.34 | 7,400 |
| Apr 27, 2023 | 433.00 | 441.00 | 433.00 | 437.00 | 435.32 | 8,400 |
| Apr 26, 2023 | 434.00 | 438.00 | 432.00 | 438.00 | 436.32 | 1,500 |
| Apr 25, 2023 | 434.00 | 436.00 | 433.00 | 436.00 | 434.33 | 2,900 |
| Apr 24, 2023 | 431.00 | 433.00 | 431.00 | 433.00 | 431.34 | 5,100 |
| Apr 21, 2023 | 433.00 | 435.00 | 431.00 | 432.00 | 430.34 | 4,400 |
| Apr 20, 2023 | 433.00 | 435.00 | 433.00 | 435.00 | 433.33 | 2,800 |
| Apr 19, 2023 | 431.00 | 435.00 | 431.00 | 435.00 | 433.33 | 7,100 |
Related Tickers
5580.T Prodelight Co.,Ltd.
1,090.00
-5.87%
5258.T Transaction Media Networks Inc.
462.00
-3.95%
5036.T Japan Business Systems, Inc.
1,271.00
-3.49%
6659.T Media Links Co.,Ltd.
93.00
-7.00%
5591.T AVILEN Inc.
1,996.00
-3.11%
4847.T Intelligent Wave Inc.
1,083.00
-2.87%
5132.T pluszero, Inc.
7,060.00
-3.16%
5597.T BLUE INNOVATION CO LTD
1,113.00
-4.22%
5572.T Ridge-i Inc.
1,966.00
-5.21%
5621.T HUMAN TECHNOLOGIES INC
1,032.00
-6.10%