Tokyo - Delayed Quote • JPY
Tsubota Laboratory Incorporated (4890.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 25, 2024 | 353.00 | 360.00 | 353.00 | 360.00 | 360.00 | 41,900 |
| Apr 24, 2024 | 355.00 | 359.00 | 353.00 | 356.00 | 356.00 | 31,700 |
| Apr 23, 2024 | 363.00 | 363.00 | 353.00 | 355.00 | 355.00 | 24,600 |
| Apr 22, 2024 | 346.00 | 363.00 | 346.00 | 360.00 | 360.00 | 72,100 |
| Apr 19, 2024 | 347.00 | 354.00 | 339.00 | 345.00 | 345.00 | 114,000 |
| Apr 18, 2024 | 350.00 | 356.00 | 348.00 | 349.00 | 349.00 | 63,700 |
| Apr 17, 2024 | 366.00 | 366.00 | 355.00 | 355.00 | 355.00 | 63,500 |
| Apr 16, 2024 | 351.00 | 364.00 | 350.00 | 362.00 | 362.00 | 104,500 |
| Apr 15, 2024 | 357.00 | 358.00 | 350.00 | 353.00 | 353.00 | 52,500 |
| Apr 12, 2024 | 360.00 | 363.00 | 350.00 | 361.00 | 361.00 | 121,000 |
| Apr 11, 2024 | 363.00 | 363.00 | 346.00 | 360.00 | 360.00 | 135,300 |
| Apr 10, 2024 | 343.00 | 360.00 | 342.00 | 360.00 | 360.00 | 97,100 |
| Apr 9, 2024 | 341.00 | 347.00 | 339.00 | 344.00 | 344.00 | 54,300 |
| Apr 8, 2024 | 340.00 | 340.00 | 331.00 | 339.00 | 339.00 | 80,200 |
| Apr 5, 2024 | 316.00 | 335.00 | 313.00 | 335.00 | 335.00 | 82,700 |
| Apr 4, 2024 | 318.00 | 330.00 | 318.00 | 323.00 | 323.00 | 97,500 |
| Apr 3, 2024 | 328.00 | 328.00 | 316.00 | 318.00 | 318.00 | 83,000 |
| Apr 2, 2024 | 348.00 | 348.00 | 330.00 | 330.00 | 330.00 | 94,700 |
| Apr 1, 2024 | 355.00 | 356.00 | 348.00 | 349.00 | 349.00 | 55,400 |
| Mar 29, 2024 | 347.00 | 355.00 | 346.00 | 354.00 | 354.00 | 27,700 |
| Mar 28, 2024 | 351.00 | 354.00 | 344.00 | 346.00 | 346.00 | 77,800 |
| Mar 27, 2024 | 358.00 | 360.00 | 351.00 | 352.00 | 352.00 | 83,700 |
| Mar 26, 2024 | 366.00 | 368.00 | 354.00 | 354.00 | 354.00 | 103,500 |
| Mar 25, 2024 | 379.00 | 385.00 | 365.00 | 368.00 | 368.00 | 145,500 |
| Mar 22, 2024 | 373.00 | 376.00 | 358.00 | 375.00 | 375.00 | 169,900 |
| Mar 21, 2024 | 372.00 | 383.00 | 366.00 | 371.00 | 371.00 | 202,400 |
| Mar 19, 2024 | 373.00 | 377.00 | 356.00 | 363.00 | 363.00 | 245,200 |
| Mar 18, 2024 | 368.00 | 378.00 | 361.00 | 373.00 | 373.00 | 237,800 |
| Mar 15, 2024 | 397.00 | 398.00 | 365.00 | 369.00 | 369.00 | 356,900 |
| Mar 14, 2024 | 430.00 | 431.00 | 381.00 | 396.00 | 396.00 | 901,300 |
| Mar 13, 2024 | 407.00 | 475.00 | 398.00 | 424.00 | 424.00 | 3,442,700 |
| Mar 12, 2024 | 499.00 | 511.00 | 390.00 | 395.00 | 395.00 | 2,554,000 |
| Mar 11, 2024 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 66,400 |
| Mar 8, 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 43,400 |
| Mar 7, 2024 | 318.00 | 330.00 | 302.00 | 307.00 | 307.00 | 281,500 |
| Mar 6, 2024 | 289.00 | 301.00 | 289.00 | 299.00 | 299.00 | 48,100 |
| Mar 5, 2024 | 291.00 | 296.00 | 283.00 | 291.00 | 291.00 | 35,700 |
| Mar 4, 2024 | 293.00 | 302.00 | 292.00 | 293.00 | 293.00 | 32,600 |
| Mar 1, 2024 | 302.00 | 303.00 | 289.00 | 293.00 | 293.00 | 79,800 |
| Feb 29, 2024 | 320.00 | 320.00 | 299.00 | 302.00 | 302.00 | 52,800 |
| Feb 28, 2024 | 307.00 | 320.00 | 306.00 | 317.00 | 317.00 | 113,600 |
| Feb 27, 2024 | 293.00 | 314.00 | 293.00 | 309.00 | 309.00 | 170,500 |
| Feb 26, 2024 | 278.00 | 292.00 | 273.00 | 291.00 | 291.00 | 116,000 |
| Feb 22, 2024 | 296.00 | 336.00 | 271.00 | 278.00 | 278.00 | 987,700 |
| Feb 21, 2024 | 286.00 | 319.00 | 283.00 | 296.00 | 296.00 | 221,600 |
| Feb 20, 2024 | 292.00 | 295.00 | 284.00 | 288.00 | 288.00 | 75,900 |
| Feb 19, 2024 | 275.00 | 291.00 | 275.00 | 289.00 | 289.00 | 123,600 |
| Feb 16, 2024 | 256.00 | 281.00 | 256.00 | 275.00 | 275.00 | 211,200 |
| Feb 15, 2024 | 261.00 | 261.00 | 252.00 | 252.00 | 252.00 | 67,600 |
| Feb 14, 2024 | 273.00 | 281.00 | 258.00 | 260.00 | 260.00 | 111,800 |
| Feb 13, 2024 | 271.00 | 281.00 | 263.00 | 272.00 | 272.00 | 177,100 |
| Feb 9, 2024 | 255.00 | 285.00 | 255.00 | 270.00 | 270.00 | 578,100 |
| Feb 8, 2024 | 332.00 | 334.00 | 326.00 | 326.00 | 326.00 | 40,200 |
| Feb 7, 2024 | 344.00 | 344.00 | 326.00 | 334.00 | 334.00 | 58,900 |
| Feb 6, 2024 | 352.00 | 352.00 | 339.00 | 340.00 | 340.00 | 68,000 |
| Feb 5, 2024 | 350.00 | 359.00 | 343.00 | 357.00 | 357.00 | 47,000 |
| Feb 2, 2024 | 343.00 | 349.00 | 342.00 | 342.00 | 342.00 | 30,800 |
| Feb 1, 2024 | 351.00 | 356.00 | 343.00 | 343.00 | 343.00 | 36,600 |
| Jan 31, 2024 | 351.00 | 357.00 | 344.00 | 355.00 | 355.00 | 60,700 |
| Jan 30, 2024 | 353.00 | 366.00 | 350.00 | 351.00 | 351.00 | 70,800 |
| Jan 29, 2024 | 357.00 | 357.00 | 350.00 | 353.00 | 353.00 | 53,000 |
| Jan 26, 2024 | 352.00 | 360.00 | 346.00 | 350.00 | 350.00 | 94,200 |
| Jan 25, 2024 | 339.00 | 367.00 | 332.00 | 359.00 | 359.00 | 296,400 |
| Jan 24, 2024 | 338.00 | 343.00 | 337.00 | 339.00 | 339.00 | 9,100 |
| Jan 23, 2024 | 338.00 | 347.00 | 337.00 | 338.00 | 338.00 | 71,100 |
| Jan 22, 2024 | 324.00 | 338.00 | 323.00 | 335.00 | 335.00 | 51,800 |
| Jan 19, 2024 | 324.00 | 329.00 | 320.00 | 322.00 | 322.00 | 52,300 |
| Jan 18, 2024 | 328.00 | 328.00 | 322.00 | 325.00 | 325.00 | 24,400 |
| Jan 17, 2024 | 340.00 | 340.00 | 326.00 | 326.00 | 326.00 | 47,300 |
| Jan 16, 2024 | 345.00 | 351.00 | 338.00 | 338.00 | 338.00 | 49,200 |
| Jan 15, 2024 | 334.00 | 336.00 | 334.00 | 334.00 | 334.00 | 6,900 |
| Jan 12, 2024 | 340.00 | 341.00 | 331.00 | 332.00 | 332.00 | 27,500 |
| Jan 11, 2024 | 338.00 | 343.00 | 336.00 | 336.00 | 336.00 | 49,900 |
| Jan 10, 2024 | 340.00 | 344.00 | 337.00 | 337.00 | 337.00 | 65,900 |
| Jan 9, 2024 | 342.00 | 349.00 | 338.00 | 340.00 | 340.00 | 49,200 |
| Jan 5, 2024 | 344.00 | 344.00 | 333.00 | 335.00 | 335.00 | 75,300 |
| Jan 4, 2024 | 335.00 | 347.00 | 329.00 | 341.00 | 341.00 | 102,300 |
| Dec 29, 2023 | 334.00 | 341.00 | 323.00 | 335.00 | 335.00 | 108,800 |
| Dec 28, 2023 | 305.00 | 334.00 | 304.00 | 334.00 | 334.00 | 123,600 |
| Dec 27, 2023 | 294.00 | 312.00 | 290.00 | 307.00 | 307.00 | 216,600 |
| Dec 26, 2023 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 1,500 |
| Dec 25, 2023 | 298.00 | 301.00 | 290.00 | 294.00 | 294.00 | 149,400 |
| Dec 22, 2023 | 310.00 | 312.00 | 298.00 | 301.00 | 301.00 | 177,100 |
| Dec 21, 2023 | 313.00 | 314.00 | 305.00 | 305.00 | 305.00 | 148,900 |
| Dec 20, 2023 | 318.00 | 324.00 | 315.00 | 321.00 | 321.00 | 104,800 |
| Dec 19, 2023 | 314.00 | 326.00 | 314.00 | 318.00 | 318.00 | 157,000 |
| Dec 18, 2023 | 320.00 | 323.00 | 306.00 | 318.00 | 318.00 | 176,500 |
| Dec 15, 2023 | 330.00 | 343.00 | 318.00 | 328.00 | 328.00 | 161,300 |
| Dec 14, 2023 | 338.00 | 341.00 | 320.00 | 329.00 | 329.00 | 111,500 |
| Dec 13, 2023 | 336.00 | 339.00 | 331.00 | 333.00 | 333.00 | 138,500 |
| Dec 12, 2023 | 350.00 | 350.00 | 337.00 | 340.00 | 340.00 | 95,200 |
| Dec 11, 2023 | 350.00 | 358.00 | 345.00 | 345.00 | 345.00 | 89,200 |
| Dec 8, 2023 | 360.00 | 361.00 | 346.00 | 346.00 | 346.00 | 156,700 |
| Dec 7, 2023 | 381.00 | 381.00 | 361.00 | 366.00 | 366.00 | 178,100 |
| Dec 6, 2023 | 395.00 | 396.00 | 383.00 | 385.00 | 385.00 | 149,600 |
| Dec 5, 2023 | 404.00 | 407.00 | 396.00 | 396.00 | 396.00 | 68,500 |
| Dec 4, 2023 | 408.00 | 408.00 | 402.00 | 408.00 | 408.00 | 22,600 |
| Dec 1, 2023 | 412.00 | 412.00 | 405.00 | 411.00 | 411.00 | 40,500 |
| Nov 30, 2023 | 404.00 | 415.00 | 403.00 | 413.00 | 413.00 | 60,100 |
| Nov 29, 2023 | 397.00 | 408.00 | 397.00 | 405.00 | 405.00 | 64,900 |
| Nov 28, 2023 | 406.00 | 408.00 | 395.00 | 399.00 | 399.00 | 67,700 |
| Nov 27, 2023 | 419.00 | 419.00 | 400.00 | 406.00 | 406.00 | 101,900 |
| Nov 24, 2023 | 414.00 | 419.00 | 410.00 | 419.00 | 419.00 | 57,500 |
| Nov 22, 2023 | 408.00 | 419.00 | 408.00 | 419.00 | 419.00 | 44,700 |
| Nov 21, 2023 | 408.00 | 415.00 | 403.00 | 415.00 | 415.00 | 60,100 |
| Nov 20, 2023 | 401.00 | 418.00 | 401.00 | 410.00 | 410.00 | 69,300 |
| Nov 17, 2023 | 415.00 | 415.00 | 395.00 | 405.00 | 405.00 | 155,600 |
| Nov 16, 2023 | 420.00 | 424.00 | 409.00 | 409.00 | 409.00 | 102,600 |
| Nov 15, 2023 | 431.00 | 438.00 | 421.00 | 427.00 | 427.00 | 80,200 |
| Nov 14, 2023 | 434.00 | 436.00 | 426.00 | 434.00 | 434.00 | 50,400 |
| Nov 13, 2023 | 430.00 | 445.00 | 426.00 | 431.00 | 431.00 | 85,500 |
| Nov 10, 2023 | 458.00 | 460.00 | 445.00 | 460.00 | 460.00 | 59,700 |
| Nov 9, 2023 | 463.00 | 478.00 | 450.00 | 463.00 | 463.00 | 140,800 |
| Nov 8, 2023 | 470.00 | 514.00 | 470.00 | 471.00 | 471.00 | 615,200 |
| Nov 7, 2023 | 458.00 | 458.00 | 439.00 | 450.00 | 450.00 | 36,800 |
| Nov 6, 2023 | 432.00 | 463.00 | 432.00 | 453.00 | 453.00 | 115,900 |
| Nov 2, 2023 | 421.00 | 431.00 | 421.00 | 431.00 | 431.00 | 28,900 |
| Nov 1, 2023 | 435.00 | 435.00 | 420.00 | 425.00 | 425.00 | 22,100 |
| Oct 31, 2023 | 425.00 | 430.00 | 419.00 | 430.00 | 430.00 | 16,900 |
| Oct 30, 2023 | 426.00 | 433.00 | 421.00 | 429.00 | 429.00 | 35,800 |
| Oct 27, 2023 | 411.00 | 428.00 | 411.00 | 423.00 | 423.00 | 55,800 |
| Oct 26, 2023 | 418.00 | 428.00 | 418.00 | 418.00 | 418.00 | 44,400 |
| Oct 25, 2023 | 439.00 | 441.00 | 434.00 | 434.00 | 434.00 | 23,800 |
| Oct 24, 2023 | 427.00 | 436.00 | 411.00 | 436.00 | 436.00 | 69,300 |
| Oct 23, 2023 | 435.00 | 440.00 | 428.00 | 432.00 | 432.00 | 28,900 |
| Oct 20, 2023 | 435.00 | 440.00 | 419.00 | 437.00 | 437.00 | 77,300 |
| Oct 19, 2023 | 445.00 | 449.00 | 438.00 | 440.00 | 440.00 | 39,400 |
| Oct 18, 2023 | 446.00 | 457.00 | 440.00 | 453.00 | 453.00 | 42,500 |
| Oct 17, 2023 | 450.00 | 462.00 | 442.00 | 445.00 | 445.00 | 55,400 |
| Oct 16, 2023 | 477.00 | 477.00 | 446.00 | 446.00 | 446.00 | 83,600 |
| Oct 13, 2023 | 492.00 | 495.00 | 478.00 | 478.00 | 478.00 | 46,300 |
| Oct 12, 2023 | 499.00 | 503.00 | 494.00 | 502.00 | 502.00 | 23,200 |
| Oct 11, 2023 | 494.00 | 506.00 | 494.00 | 501.00 | 501.00 | 40,600 |
| Oct 10, 2023 | 494.00 | 505.00 | 494.00 | 500.00 | 500.00 | 20,300 |
| Oct 6, 2023 | 490.00 | 493.00 | 485.00 | 493.00 | 493.00 | 10,600 |
| Oct 5, 2023 | 480.00 | 495.00 | 480.00 | 490.00 | 490.00 | 37,200 |
| Oct 4, 2023 | 480.00 | 490.00 | 480.00 | 480.00 | 480.00 | 52,900 |
| Oct 3, 2023 | 505.00 | 505.00 | 488.00 | 488.00 | 488.00 | 67,800 |
| Oct 2, 2023 | 523.00 | 545.00 | 505.00 | 506.00 | 506.00 | 74,400 |
| Sep 29, 2023 | 515.00 | 524.00 | 511.00 | 513.00 | 513.00 | 22,800 |
| Sep 28, 2023 | 507.00 | 524.00 | 507.00 | 521.00 | 521.00 | 26,900 |
| Sep 27, 2023 | 501.00 | 515.00 | 501.00 | 515.00 | 515.00 | 26,800 |
| Sep 26, 2023 | 519.00 | 519.00 | 505.00 | 507.00 | 507.00 | 27,900 |
| Sep 25, 2023 | 515.00 | 521.00 | 512.00 | 521.00 | 521.00 | 23,200 |
| Sep 22, 2023 | 501.00 | 517.00 | 499.00 | 513.00 | 513.00 | 37,600 |
| Sep 21, 2023 | 512.00 | 512.00 | 502.00 | 502.00 | 502.00 | 32,700 |
| Sep 20, 2023 | 523.00 | 526.00 | 515.00 | 516.00 | 516.00 | 18,500 |
| Sep 19, 2023 | 522.00 | 525.00 | 511.00 | 519.00 | 519.00 | 47,100 |
| Sep 15, 2023 | 523.00 | 527.00 | 521.00 | 524.00 | 524.00 | 22,600 |
| Sep 14, 2023 | 521.00 | 528.00 | 515.00 | 523.00 | 523.00 | 44,200 |
| Sep 13, 2023 | 527.00 | 531.00 | 523.00 | 528.00 | 528.00 | 25,000 |
| Sep 12, 2023 | 531.00 | 540.00 | 526.00 | 530.00 | 530.00 | 37,700 |
| Sep 11, 2023 | 539.00 | 545.00 | 526.00 | 531.00 | 531.00 | 36,500 |
| Sep 8, 2023 | 530.00 | 544.00 | 530.00 | 539.00 | 539.00 | 24,000 |
| Sep 7, 2023 | 557.00 | 559.00 | 534.00 | 536.00 | 536.00 | 75,000 |
| Sep 6, 2023 | 575.00 | 575.00 | 556.00 | 559.00 | 559.00 | 64,300 |
| Sep 5, 2023 | 563.00 | 575.00 | 560.00 | 575.00 | 575.00 | 67,700 |
| Sep 4, 2023 | 551.00 | 563.00 | 548.00 | 554.00 | 554.00 | 54,600 |
| Sep 1, 2023 | 545.00 | 560.00 | 541.00 | 554.00 | 554.00 | 57,800 |
| Aug 31, 2023 | 548.00 | 552.00 | 539.00 | 552.00 | 552.00 | 29,400 |
| Aug 30, 2023 | 545.00 | 548.00 | 538.00 | 548.00 | 548.00 | 36,600 |
| Aug 29, 2023 | 523.00 | 544.00 | 522.00 | 541.00 | 541.00 | 58,900 |
| Aug 28, 2023 | 530.00 | 539.00 | 521.00 | 521.00 | 521.00 | 41,500 |
| Aug 25, 2023 | 530.00 | 534.00 | 523.00 | 530.00 | 530.00 | 48,800 |
| Aug 24, 2023 | 550.00 | 555.00 | 534.00 | 534.00 | 534.00 | 144,100 |
| Aug 23, 2023 | 510.00 | 535.00 | 508.00 | 532.00 | 532.00 | 140,400 |
| Aug 22, 2023 | 496.00 | 509.00 | 495.00 | 502.00 | 502.00 | 48,200 |
| Aug 21, 2023 | 495.00 | 501.00 | 493.00 | 495.00 | 495.00 | 57,900 |
| Aug 18, 2023 | 478.00 | 496.00 | 478.00 | 492.00 | 492.00 | 47,600 |
| Aug 17, 2023 | 496.00 | 496.00 | 472.00 | 477.00 | 477.00 | 95,700 |
| Aug 16, 2023 | 500.00 | 500.00 | 486.00 | 486.00 | 486.00 | 104,500 |
| Aug 15, 2023 | 498.00 | 514.00 | 497.00 | 501.00 | 501.00 | 142,100 |
| Aug 14, 2023 | 514.00 | 540.00 | 508.00 | 510.00 | 510.00 | 273,200 |
| Aug 10, 2023 | 580.00 | 585.00 | 568.00 | 570.00 | 570.00 | 130,000 |
| Aug 9, 2023 | 577.00 | 596.00 | 577.00 | 591.00 | 591.00 | 41,600 |
| Aug 8, 2023 | 585.00 | 590.00 | 581.00 | 581.00 | 581.00 | 32,000 |
| Aug 7, 2023 | 590.00 | 591.00 | 583.00 | 586.00 | 586.00 | 68,100 |
| Aug 4, 2023 | 600.00 | 607.00 | 593.00 | 593.00 | 593.00 | 40,100 |
| Aug 3, 2023 | 603.00 | 606.00 | 595.00 | 600.00 | 600.00 | 80,200 |
| Aug 2, 2023 | 613.00 | 616.00 | 605.00 | 608.00 | 608.00 | 63,800 |
| Aug 1, 2023 | 609.00 | 635.00 | 609.00 | 618.00 | 618.00 | 105,400 |
| Jul 31, 2023 | 615.00 | 622.00 | 608.00 | 608.00 | 608.00 | 38,800 |
| Jul 28, 2023 | 617.00 | 619.00 | 602.00 | 614.00 | 614.00 | 94,000 |
| Jul 27, 2023 | 619.00 | 626.00 | 617.00 | 620.00 | 620.00 | 31,000 |
| Jul 26, 2023 | 621.00 | 629.00 | 615.00 | 622.00 | 622.00 | 50,800 |
| Jul 25, 2023 | 637.00 | 637.00 | 624.00 | 626.00 | 626.00 | 48,500 |
| Jul 24, 2023 | 640.00 | 647.00 | 632.00 | 640.00 | 640.00 | 60,100 |
| Jul 21, 2023 | 646.00 | 648.00 | 633.00 | 644.00 | 644.00 | 58,700 |
| Jul 20, 2023 | 651.00 | 658.00 | 647.00 | 648.00 | 648.00 | 28,100 |
| Jul 19, 2023 | 646.00 | 660.00 | 646.00 | 649.00 | 649.00 | 50,900 |
| Jul 18, 2023 | 669.00 | 679.00 | 642.00 | 650.00 | 650.00 | 352,500 |
| Jul 14, 2023 | 632.00 | 639.00 | 618.00 | 619.00 | 619.00 | 95,400 |
| Jul 13, 2023 | 637.00 | 646.00 | 629.00 | 635.00 | 635.00 | 61,400 |
| Jul 12, 2023 | 655.00 | 659.00 | 641.00 | 641.00 | 641.00 | 37,900 |
| Jul 11, 2023 | 651.00 | 658.00 | 646.00 | 647.00 | 647.00 | 74,600 |
| Jul 10, 2023 | 665.00 | 665.00 | 653.00 | 653.00 | 653.00 | 36,400 |
| Jul 7, 2023 | 652.00 | 670.00 | 652.00 | 661.00 | 661.00 | 63,000 |
| Jul 6, 2023 | 668.00 | 670.00 | 662.00 | 662.00 | 662.00 | 45,700 |
| Jul 5, 2023 | 682.00 | 688.00 | 668.00 | 672.00 | 672.00 | 86,000 |
| Jul 4, 2023 | 694.00 | 697.00 | 687.00 | 687.00 | 687.00 | 60,900 |
| Jul 3, 2023 | 700.00 | 704.00 | 693.00 | 694.00 | 694.00 | 71,200 |
| Jun 30, 2023 | 694.00 | 698.00 | 686.00 | 698.00 | 698.00 | 82,100 |
| Jun 29, 2023 | 690.00 | 698.00 | 685.00 | 693.00 | 693.00 | 54,400 |
| Jun 28, 2023 | 687.00 | 696.00 | 683.00 | 689.00 | 689.00 | 49,700 |
| Jun 27, 2023 | 690.00 | 696.00 | 672.00 | 681.00 | 681.00 | 118,000 |
| Jun 26, 2023 | 706.00 | 708.00 | 695.00 | 697.00 | 697.00 | 60,700 |
| Jun 23, 2023 | 724.00 | 728.00 | 706.00 | 710.00 | 710.00 | 100,400 |
| Jun 22, 2023 | 714.00 | 738.00 | 712.00 | 719.00 | 719.00 | 138,500 |
| Jun 21, 2023 | 711.00 | 732.00 | 707.00 | 717.00 | 717.00 | 209,100 |
| Jun 20, 2023 | 701.00 | 721.00 | 692.00 | 698.00 | 698.00 | 161,700 |
| Jun 19, 2023 | 691.00 | 723.00 | 688.00 | 709.00 | 709.00 | 174,900 |
| Jun 16, 2023 | 683.00 | 689.00 | 681.00 | 688.00 | 688.00 | 60,900 |
| Jun 15, 2023 | 697.00 | 701.00 | 684.00 | 686.00 | 686.00 | 64,900 |
| Jun 14, 2023 | 700.00 | 703.00 | 692.00 | 693.00 | 693.00 | 87,300 |
| Jun 13, 2023 | 699.00 | 714.00 | 697.00 | 697.00 | 697.00 | 114,800 |
| Jun 12, 2023 | 692.00 | 697.00 | 684.00 | 697.00 | 697.00 | 102,900 |
| Jun 9, 2023 | 671.00 | 693.00 | 671.00 | 684.00 | 684.00 | 86,500 |
| Jun 8, 2023 | 689.00 | 699.00 | 668.00 | 676.00 | 676.00 | 119,800 |
| Jun 7, 2023 | 704.00 | 714.00 | 677.00 | 688.00 | 688.00 | 187,500 |
| Jun 6, 2023 | 672.00 | 710.00 | 667.00 | 705.00 | 705.00 | 251,100 |
| Jun 5, 2023 | 675.00 | 684.00 | 668.00 | 671.00 | 671.00 | 137,800 |
| Jun 2, 2023 | 676.00 | 679.00 | 665.00 | 675.00 | 675.00 | 97,700 |
| Jun 1, 2023 | 678.00 | 685.00 | 675.00 | 676.00 | 676.00 | 70,100 |
| May 31, 2023 | 689.00 | 693.00 | 673.00 | 673.00 | 673.00 | 105,100 |
| May 30, 2023 | 689.00 | 690.00 | 669.00 | 688.00 | 688.00 | 148,000 |
| May 29, 2023 | 663.00 | 694.00 | 660.00 | 679.00 | 679.00 | 208,500 |
| May 26, 2023 | 685.00 | 698.00 | 654.00 | 657.00 | 657.00 | 334,400 |
| May 25, 2023 | 660.00 | 728.00 | 660.00 | 685.00 | 685.00 | 1,045,500 |
| May 24, 2023 | 600.00 | 698.00 | 600.00 | 660.00 | 660.00 | 1,159,200 |
| May 23, 2023 | 600.00 | 612.00 | 599.00 | 599.00 | 599.00 | 261,500 |
| May 22, 2023 | 589.00 | 629.00 | 589.00 | 606.00 | 606.00 | 231,800 |
| May 19, 2023 | 570.00 | 598.00 | 556.00 | 593.00 | 593.00 | 317,000 |
| May 18, 2023 | 600.00 | 604.00 | 576.00 | 577.00 | 577.00 | 412,300 |
| May 17, 2023 | 611.00 | 614.00 | 602.00 | 603.00 | 603.00 | 313,500 |
| May 16, 2023 | 635.00 | 646.00 | 603.00 | 616.00 | 616.00 | 809,600 |
| May 15, 2023 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 123,100 |
| May 12, 2023 | 810.00 | 812.00 | 797.00 | 805.00 | 805.00 | 160,100 |
| May 11, 2023 | 814.00 | 825.00 | 812.00 | 818.00 | 818.00 | 92,900 |
| May 10, 2023 | 817.00 | 818.00 | 807.00 | 814.00 | 814.00 | 47,300 |
| May 9, 2023 | 808.00 | 824.00 | 808.00 | 817.00 | 817.00 | 123,500 |
| May 8, 2023 | 804.00 | 813.00 | 798.00 | 808.00 | 808.00 | 141,200 |
| May 2, 2023 | 791.00 | 798.00 | 788.00 | 795.00 | 795.00 | 83,700 |
| May 1, 2023 | 792.00 | 792.00 | 782.00 | 790.00 | 790.00 | 84,700 |
| Apr 28, 2023 | 787.00 | 793.00 | 779.00 | 784.00 | 784.00 | 92,200 |
| Apr 27, 2023 | 785.00 | 787.00 | 777.00 | 784.00 | 784.00 | 140,700 |
| Apr 26, 2023 | 800.00 | 800.00 | 782.00 | 790.00 | 790.00 | 204,400 |
| Apr 25, 2023 | 808.00 | 808.00 | 800.00 | 801.00 | 801.00 | 70,400 |
Related Tickers
5187.T Create Medic Co., Ltd.
1,006.00
+0.40%
4889.T Renascience Inc.
345.00
0.00%
5212.T Fuji Glass Co., Ltd.
1,681.00
-0.36%
6678.T Techno Medica Co., Ltd.
1,716.00
-0.46%
6823.T Rion Co., Ltd.
3,050.00
+0.49%
6523.T PHC Holdings Corporation
1,124.00
-0.79%
6849.T Nihon Kohden Corporation
4,238.00
-0.75%
6960.T Fukuda Denshi Co., Ltd.
6,250.00
-1.26%