Tokyo - Delayed Quote • JPY
MEC Company Ltd. (4971.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 23, 2024 | 3,805.00 | 3,830.00 | 3,760.00 | 3,780.00 | 3,780.00 | 64,500 |
| Apr 22, 2024 | 3,740.00 | 3,840.00 | 3,730.00 | 3,760.00 | 3,760.00 | 92,000 |
| Apr 19, 2024 | 3,780.00 | 3,840.00 | 3,635.00 | 3,705.00 | 3,705.00 | 113,300 |
| Apr 18, 2024 | 3,710.00 | 3,895.00 | 3,680.00 | 3,850.00 | 3,850.00 | 173,000 |
| Apr 17, 2024 | 3,700.00 | 3,760.00 | 3,660.00 | 3,720.00 | 3,720.00 | 131,700 |
| Apr 16, 2024 | 3,620.00 | 3,645.00 | 3,595.00 | 3,635.00 | 3,635.00 | 61,400 |
| Apr 15, 2024 | 3,620.00 | 3,670.00 | 3,590.00 | 3,655.00 | 3,655.00 | 87,700 |
| Apr 12, 2024 | 3,735.00 | 3,765.00 | 3,685.00 | 3,690.00 | 3,690.00 | 102,000 |
| Apr 11, 2024 | 3,800.00 | 3,800.00 | 3,740.00 | 3,745.00 | 3,745.00 | 58,800 |
| Apr 10, 2024 | 3,780.00 | 3,830.00 | 3,755.00 | 3,810.00 | 3,810.00 | 126,600 |
| Apr 9, 2024 | 3,880.00 | 3,900.00 | 3,825.00 | 3,840.00 | 3,840.00 | 46,200 |
| Apr 8, 2024 | 3,900.00 | 3,935.00 | 3,790.00 | 3,850.00 | 3,850.00 | 120,200 |
| Apr 5, 2024 | 3,920.00 | 3,955.00 | 3,860.00 | 3,910.00 | 3,910.00 | 76,800 |
| Apr 4, 2024 | 3,995.00 | 4,025.00 | 3,905.00 | 3,935.00 | 3,935.00 | 59,400 |
| Apr 3, 2024 | 3,905.00 | 3,985.00 | 3,905.00 | 3,945.00 | 3,945.00 | 53,200 |
| Apr 2, 2024 | 3,900.00 | 3,985.00 | 3,880.00 | 3,950.00 | 3,950.00 | 105,100 |
| Apr 1, 2024 | 4,050.00 | 4,065.00 | 3,920.00 | 3,930.00 | 3,930.00 | 66,100 |
| Mar 29, 2024 | 4,045.00 | 4,130.00 | 4,010.00 | 4,120.00 | 4,120.00 | 31,000 |
| Mar 28, 2024 | 4,090.00 | 4,125.00 | 4,020.00 | 4,025.00 | 4,025.00 | 45,700 |
| Mar 27, 2024 | 4,195.00 | 4,215.00 | 4,090.00 | 4,105.00 | 4,105.00 | 80,300 |
| Mar 26, 2024 | 4,055.00 | 4,185.00 | 4,055.00 | 4,150.00 | 4,150.00 | 57,400 |
| Mar 25, 2024 | 4,145.00 | 4,200.00 | 4,080.00 | 4,085.00 | 4,085.00 | 57,300 |
| Mar 22, 2024 | 4,100.00 | 4,200.00 | 4,050.00 | 4,180.00 | 4,180.00 | 77,600 |
| Mar 21, 2024 | 4,160.00 | 4,160.00 | 4,115.00 | 4,120.00 | 4,120.00 | 71,900 |
| Mar 19, 2024 | 4,005.00 | 4,075.00 | 3,975.00 | 4,050.00 | 4,050.00 | 104,500 |
| Mar 18, 2024 | 4,070.00 | 4,075.00 | 3,950.00 | 4,015.00 | 4,015.00 | 102,700 |
| Mar 15, 2024 | 4,005.00 | 4,080.00 | 3,995.00 | 4,020.00 | 4,020.00 | 71,600 |
| Mar 14, 2024 | 4,010.00 | 4,095.00 | 3,980.00 | 4,040.00 | 4,040.00 | 102,400 |
| Mar 13, 2024 | 4,070.00 | 4,100.00 | 3,920.00 | 3,985.00 | 3,985.00 | 149,100 |
| Mar 12, 2024 | 3,905.00 | 4,035.00 | 3,855.00 | 4,030.00 | 4,030.00 | 204,600 |
| Mar 11, 2024 | 4,115.00 | 4,120.00 | 3,985.00 | 4,045.00 | 4,045.00 | 164,000 |
| Mar 8, 2024 | 4,230.00 | 4,305.00 | 4,215.00 | 4,255.00 | 4,255.00 | 112,000 |
| Mar 7, 2024 | 4,555.00 | 4,565.00 | 4,295.00 | 4,300.00 | 4,300.00 | 127,500 |
| Mar 6, 2024 | 4,475.00 | 4,560.00 | 4,415.00 | 4,505.00 | 4,505.00 | 79,000 |
| Mar 5, 2024 | 4,510.00 | 4,520.00 | 4,430.00 | 4,510.00 | 4,510.00 | 76,900 |
| Mar 4, 2024 | 4,650.00 | 4,700.00 | 4,495.00 | 4,550.00 | 4,550.00 | 101,700 |
| Mar 1, 2024 | 4,420.00 | 4,595.00 | 4,370.00 | 4,580.00 | 4,580.00 | 113,000 |
| Feb 29, 2024 | 4,420.00 | 4,470.00 | 4,340.00 | 4,435.00 | 4,435.00 | 86,700 |
| Feb 28, 2024 | 4,495.00 | 4,535.00 | 4,420.00 | 4,435.00 | 4,435.00 | 79,000 |
| Feb 27, 2024 | 4,420.00 | 4,580.00 | 4,420.00 | 4,560.00 | 4,560.00 | 121,900 |
| Feb 26, 2024 | 4,495.00 | 4,520.00 | 4,385.00 | 4,440.00 | 4,440.00 | 106,100 |
| Feb 22, 2024 | 4,260.00 | 4,440.00 | 4,245.00 | 4,440.00 | 4,440.00 | 179,600 |
| Feb 21, 2024 | 4,195.00 | 4,195.00 | 4,070.00 | 4,120.00 | 4,120.00 | 152,000 |
| Feb 20, 2024 | 4,140.00 | 4,315.00 | 4,100.00 | 4,215.00 | 4,215.00 | 229,300 |
| Feb 19, 2024 | 4,355.00 | 4,390.00 | 4,110.00 | 4,180.00 | 4,180.00 | 208,100 |
| Feb 16, 2024 | 4,500.00 | 4,530.00 | 4,395.00 | 4,455.00 | 4,455.00 | 134,900 |
| Feb 15, 2024 | 4,200.00 | 4,605.00 | 4,135.00 | 4,485.00 | 4,485.00 | 311,100 |
| Feb 14, 2024 | 4,315.00 | 4,340.00 | 4,235.00 | 4,270.00 | 4,270.00 | 177,200 |
| Feb 13, 2024 | 4,380.00 | 4,450.00 | 4,300.00 | 4,340.00 | 4,340.00 | 171,200 |
| Feb 9, 2024 | 4,345.00 | 4,360.00 | 4,290.00 | 4,325.00 | 4,325.00 | 84,100 |
| Feb 8, 2024 | 4,335.00 | 4,410.00 | 4,280.00 | 4,360.00 | 4,360.00 | 114,900 |
| Feb 7, 2024 | 4,435.00 | 4,435.00 | 4,270.00 | 4,345.00 | 4,345.00 | 148,400 |
| Feb 6, 2024 | 4,430.00 | 4,475.00 | 4,375.00 | 4,440.00 | 4,440.00 | 61,100 |
| Feb 5, 2024 | 4,530.00 | 4,530.00 | 4,375.00 | 4,430.00 | 4,430.00 | 111,700 |
| Feb 2, 2024 | 4,505.00 | 4,550.00 | 4,460.00 | 4,470.00 | 4,470.00 | 74,600 |
| Feb 1, 2024 | 4,460.00 | 4,545.00 | 4,460.00 | 4,485.00 | 4,485.00 | 101,200 |
| Jan 31, 2024 | 4,455.00 | 4,505.00 | 4,415.00 | 4,505.00 | 4,505.00 | 170,600 |
| Jan 30, 2024 | 4,540.00 | 4,595.00 | 4,515.00 | 4,545.00 | 4,545.00 | 86,800 |
| Jan 29, 2024 | 4,440.00 | 4,565.00 | 4,410.00 | 4,525.00 | 4,525.00 | 110,400 |
| Jan 26, 2024 | 4,455.00 | 4,555.00 | 4,395.00 | 4,440.00 | 4,440.00 | 168,600 |
| Jan 25, 2024 | 4,295.00 | 4,485.00 | 4,250.00 | 4,435.00 | 4,435.00 | 96,100 |
| Jan 24, 2024 | 4,350.00 | 4,425.00 | 4,305.00 | 4,365.00 | 4,365.00 | 67,100 |
| Jan 23, 2024 | 4,375.00 | 4,465.00 | 4,330.00 | 4,340.00 | 4,340.00 | 88,500 |
| Jan 22, 2024 | 4,345.00 | 4,425.00 | 4,320.00 | 4,370.00 | 4,370.00 | 103,200 |
| Jan 19, 2024 | 4,220.00 | 4,320.00 | 4,220.00 | 4,260.00 | 4,260.00 | 123,500 |
| Jan 18, 2024 | 4,180.00 | 4,260.00 | 4,150.00 | 4,150.00 | 4,150.00 | 97,700 |
| Jan 17, 2024 | 4,375.00 | 4,405.00 | 4,190.00 | 4,190.00 | 4,190.00 | 175,300 |
| Jan 16, 2024 | 4,390.00 | 4,430.00 | 4,325.00 | 4,370.00 | 4,370.00 | 60,000 |
| Jan 15, 2024 | 4,390.00 | 4,430.00 | 4,325.00 | 4,345.00 | 4,345.00 | 18,500 |
| Jan 12, 2024 | 4,400.00 | 4,430.00 | 4,340.00 | 4,390.00 | 4,390.00 | 78,800 |
| Jan 11, 2024 | 4,400.00 | 4,455.00 | 4,340.00 | 4,395.00 | 4,395.00 | 112,400 |
| Jan 10, 2024 | 4,390.00 | 4,395.00 | 4,290.00 | 4,335.00 | 4,335.00 | 164,700 |
| Jan 9, 2024 | 4,285.00 | 4,460.00 | 4,255.00 | 4,460.00 | 4,460.00 | 166,300 |
| Jan 5, 2024 | 4,425.00 | 4,425.00 | 4,185.00 | 4,215.00 | 4,215.00 | 245,500 |
| Jan 4, 2024 | 4,355.00 | 4,525.00 | 4,350.00 | 4,475.00 | 4,475.00 | 240,300 |
| Dec 29, 2023 | 4,300.00 | 4,395.00 | 4,255.00 | 4,395.00 | 4,395.00 | 118,400 |
| Dec 28, 2023 | 25.00 Dividend | |||||
| Dec 28, 2023 | 4,185.00 | 4,330.00 | 4,185.00 | 4,320.00 | 4,320.00 | 211,700 |
| Dec 27, 2023 | 4,105.00 | 4,170.00 | 4,070.00 | 4,150.00 | 4,125.00 | 398,300 |
| Dec 26, 2023 | 4,080.00 | 4,105.00 | 4,020.00 | 4,050.00 | 4,025.60 | 243,300 |
| Dec 25, 2023 | 4,090.00 | 4,170.00 | 4,085.00 | 4,100.00 | 4,075.30 | 250,700 |
| Dec 22, 2023 | 4,155.00 | 4,195.00 | 4,070.00 | 4,085.00 | 4,060.39 | 192,500 |
| Dec 21, 2023 | 4,255.00 | 4,280.00 | 4,095.00 | 4,135.00 | 4,110.09 | 191,600 |
| Dec 20, 2023 | 4,325.00 | 4,365.00 | 4,290.00 | 4,325.00 | 4,298.95 | 129,400 |
| Dec 19, 2023 | 4,180.00 | 4,300.00 | 4,130.00 | 4,295.00 | 4,269.13 | 129,100 |
| Dec 18, 2023 | 4,215.00 | 4,315.00 | 4,120.00 | 4,200.00 | 4,174.70 | 178,500 |
| Dec 15, 2023 | 4,110.00 | 4,285.00 | 4,110.00 | 4,275.00 | 4,249.25 | 181,000 |
| Dec 14, 2023 | 4,055.00 | 4,145.00 | 4,035.00 | 4,100.00 | 4,075.30 | 128,800 |
| Dec 13, 2023 | 4,040.00 | 4,135.00 | 4,040.00 | 4,080.00 | 4,055.42 | 79,600 |
| Dec 12, 2023 | 4,095.00 | 4,170.00 | 3,995.00 | 4,030.00 | 4,005.72 | 109,600 |
| Dec 11, 2023 | 3,995.00 | 4,105.00 | 3,970.00 | 4,025.00 | 4,000.75 | 102,600 |
| Dec 8, 2023 | 4,000.00 | 4,035.00 | 3,910.00 | 3,925.00 | 3,901.36 | 118,500 |
| Dec 7, 2023 | 4,065.00 | 4,120.00 | 4,035.00 | 4,040.00 | 4,015.66 | 115,000 |
| Dec 6, 2023 | 3,925.00 | 4,185.00 | 3,915.00 | 4,125.00 | 4,100.15 | 235,600 |
| Dec 5, 2023 | 3,945.00 | 3,960.00 | 3,845.00 | 3,865.00 | 3,841.72 | 98,700 |
| Dec 4, 2023 | 3,950.00 | 4,010.00 | 3,880.00 | 3,985.00 | 3,960.99 | 96,700 |
| Dec 1, 2023 | 4,015.00 | 4,100.00 | 4,010.00 | 4,020.00 | 3,995.78 | 94,900 |
| Nov 30, 2023 | 3,980.00 | 4,055.00 | 3,975.00 | 4,045.00 | 4,020.63 | 38,100 |
| Nov 29, 2023 | 3,920.00 | 4,045.00 | 3,920.00 | 3,995.00 | 3,970.93 | 35,400 |
| Nov 28, 2023 | 4,060.00 | 4,085.00 | 3,980.00 | 3,985.00 | 3,960.99 | 55,700 |
| Nov 27, 2023 | 4,110.00 | 4,180.00 | 4,085.00 | 4,110.00 | 4,085.24 | 55,600 |
| Nov 24, 2023 | 4,120.00 | 4,180.00 | 4,065.00 | 4,065.00 | 4,040.51 | 54,600 |
| Nov 22, 2023 | 4,050.00 | 4,215.00 | 4,050.00 | 4,155.00 | 4,129.97 | 114,200 |
| Nov 21, 2023 | 4,190.00 | 4,220.00 | 4,060.00 | 4,105.00 | 4,080.27 | 126,600 |
| Nov 20, 2023 | 3,950.00 | 4,090.00 | 3,925.00 | 4,050.00 | 4,025.60 | 118,200 |
| Nov 17, 2023 | 3,840.00 | 3,920.00 | 3,840.00 | 3,900.00 | 3,876.51 | 57,800 |
| Nov 16, 2023 | 3,895.00 | 3,975.00 | 3,835.00 | 3,925.00 | 3,901.36 | 83,000 |
| Nov 15, 2023 | 3,940.00 | 3,950.00 | 3,855.00 | 3,935.00 | 3,911.30 | 148,700 |
| Nov 14, 2023 | 4,115.00 | 4,145.00 | 3,825.00 | 3,870.00 | 3,846.69 | 181,600 |
| Nov 13, 2023 | 4,030.00 | 4,190.00 | 4,030.00 | 4,115.00 | 4,090.21 | 335,500 |
| Nov 10, 2023 | 3,625.00 | 3,695.00 | 3,575.00 | 3,665.00 | 3,642.92 | 102,100 |
| Nov 9, 2023 | 3,630.00 | 3,695.00 | 3,610.00 | 3,695.00 | 3,672.74 | 89,000 |
| Nov 8, 2023 | 3,670.00 | 3,680.00 | 3,575.00 | 3,605.00 | 3,583.28 | 71,100 |
| Nov 7, 2023 | 3,660.00 | 3,685.00 | 3,595.00 | 3,605.00 | 3,583.28 | 74,800 |
| Nov 6, 2023 | 3,635.00 | 3,725.00 | 3,580.00 | 3,680.00 | 3,657.83 | 129,800 |
| Nov 2, 2023 | 3,490.00 | 3,575.00 | 3,455.00 | 3,565.00 | 3,543.52 | 63,700 |
| Nov 1, 2023 | 3,455.00 | 3,490.00 | 3,400.00 | 3,420.00 | 3,399.40 | 63,300 |
| Oct 31, 2023 | 3,385.00 | 3,405.00 | 3,310.00 | 3,385.00 | 3,364.61 | 71,500 |
| Oct 30, 2023 | 3,470.00 | 3,475.00 | 3,385.00 | 3,425.00 | 3,404.37 | 59,900 |
| Oct 27, 2023 | 3,420.00 | 3,475.00 | 3,400.00 | 3,460.00 | 3,439.16 | 87,000 |
| Oct 26, 2023 | 3,495.00 | 3,495.00 | 3,335.00 | 3,350.00 | 3,329.82 | 84,400 |
| Oct 25, 2023 | 3,465.00 | 3,570.00 | 3,415.00 | 3,510.00 | 3,488.86 | 87,500 |
| Oct 24, 2023 | 3,460.00 | 3,460.00 | 3,370.00 | 3,440.00 | 3,419.28 | 192,600 |
| Oct 23, 2023 | 3,570.00 | 3,605.00 | 3,460.00 | 3,470.00 | 3,449.10 | 99,000 |
| Oct 20, 2023 | 3,580.00 | 3,595.00 | 3,510.00 | 3,580.00 | 3,558.43 | 100,600 |
| Oct 19, 2023 | 3,725.00 | 3,740.00 | 3,610.00 | 3,610.00 | 3,588.25 | 112,100 |
| Oct 18, 2023 | 3,850.00 | 3,860.00 | 3,735.00 | 3,805.00 | 3,782.08 | 61,100 |
| Oct 17, 2023 | 3,860.00 | 3,910.00 | 3,770.00 | 3,845.00 | 3,821.84 | 73,800 |
| Oct 16, 2023 | 3,815.00 | 3,835.00 | 3,725.00 | 3,775.00 | 3,752.26 | 106,300 |
| Oct 13, 2023 | 4,065.00 | 4,075.00 | 3,855.00 | 3,865.00 | 3,841.72 | 94,500 |
| Oct 12, 2023 | 3,775.00 | 4,070.00 | 3,760.00 | 4,070.00 | 4,045.48 | 157,100 |
| Oct 11, 2023 | 3,885.00 | 3,885.00 | 3,775.00 | 3,775.00 | 3,752.26 | 53,400 |
| Oct 10, 2023 | 3,825.00 | 3,880.00 | 3,815.00 | 3,870.00 | 3,846.69 | 81,500 |
| Oct 6, 2023 | 3,775.00 | 3,830.00 | 3,770.00 | 3,795.00 | 3,772.14 | 76,300 |
| Oct 5, 2023 | 3,735.00 | 3,780.00 | 3,720.00 | 3,745.00 | 3,722.44 | 80,300 |
| Oct 4, 2023 | 3,600.00 | 3,695.00 | 3,580.00 | 3,665.00 | 3,642.92 | 90,000 |
| Oct 3, 2023 | 3,675.00 | 3,710.00 | 3,645.00 | 3,695.00 | 3,672.74 | 89,300 |
| Oct 2, 2023 | 3,680.00 | 3,750.00 | 3,650.00 | 3,685.00 | 3,662.80 | 109,800 |
| Sep 29, 2023 | 3,750.00 | 3,815.00 | 3,660.00 | 3,700.00 | 3,677.71 | 93,000 |
| Sep 28, 2023 | 3,670.00 | 3,750.00 | 3,625.00 | 3,720.00 | 3,697.59 | 95,600 |
| Sep 27, 2023 | 3,660.00 | 3,680.00 | 3,600.00 | 3,680.00 | 3,657.83 | 89,600 |
| Sep 26, 2023 | 3,960.00 | 3,965.00 | 3,735.00 | 3,750.00 | 3,727.41 | 76,100 |
| Sep 25, 2023 | 3,910.00 | 3,990.00 | 3,870.00 | 3,965.00 | 3,941.11 | 149,500 |
| Sep 22, 2023 | 3,610.00 | 3,845.00 | 3,610.00 | 3,795.00 | 3,772.14 | 163,200 |
| Sep 21, 2023 | 3,685.00 | 3,735.00 | 3,655.00 | 3,695.00 | 3,672.74 | 61,000 |
| Sep 20, 2023 | 3,735.00 | 3,765.00 | 3,690.00 | 3,710.00 | 3,687.65 | 67,700 |
| Sep 19, 2023 | 3,875.00 | 3,915.00 | 3,745.00 | 3,770.00 | 3,747.29 | 120,500 |
| Sep 15, 2023 | 3,905.00 | 3,910.00 | 3,835.00 | 3,875.00 | 3,851.66 | 125,000 |
| Sep 14, 2023 | 3,765.00 | 3,855.00 | 3,720.00 | 3,845.00 | 3,821.84 | 116,300 |
| Sep 13, 2023 | 3,890.00 | 3,890.00 | 3,755.00 | 3,755.00 | 3,732.38 | 75,700 |
| Sep 12, 2023 | 3,935.00 | 3,935.00 | 3,855.00 | 3,875.00 | 3,851.66 | 54,000 |
| Sep 11, 2023 | 3,910.00 | 3,925.00 | 3,845.00 | 3,865.00 | 3,841.72 | 54,000 |
| Sep 8, 2023 | 3,950.00 | 3,975.00 | 3,885.00 | 3,910.00 | 3,886.45 | 80,400 |
| Sep 7, 2023 | 4,000.00 | 4,030.00 | 3,960.00 | 3,960.00 | 3,936.14 | 64,200 |
| Sep 6, 2023 | 3,970.00 | 4,010.00 | 3,955.00 | 4,000.00 | 3,975.90 | 101,300 |
| Sep 5, 2023 | 3,925.00 | 3,965.00 | 3,875.00 | 3,965.00 | 3,941.11 | 76,800 |
| Sep 4, 2023 | 3,845.00 | 3,965.00 | 3,845.00 | 3,920.00 | 3,896.39 | 118,200 |
| Sep 1, 2023 | 3,850.00 | 3,890.00 | 3,805.00 | 3,830.00 | 3,806.93 | 100,900 |
| Aug 31, 2023 | 3,860.00 | 3,900.00 | 3,845.00 | 3,855.00 | 3,831.78 | 77,500 |
| Aug 30, 2023 | 3,795.00 | 3,880.00 | 3,780.00 | 3,850.00 | 3,826.81 | 98,500 |
| Aug 29, 2023 | 3,735.00 | 3,735.00 | 3,675.00 | 3,725.00 | 3,702.56 | 42,300 |
| Aug 28, 2023 | 3,725.00 | 3,745.00 | 3,690.00 | 3,710.00 | 3,687.65 | 47,000 |
| Aug 25, 2023 | 3,705.00 | 3,715.00 | 3,670.00 | 3,690.00 | 3,667.77 | 67,700 |
| Aug 24, 2023 | 3,790.00 | 3,850.00 | 3,770.00 | 3,790.00 | 3,767.17 | 94,500 |
| Aug 23, 2023 | 3,635.00 | 3,730.00 | 3,600.00 | 3,730.00 | 3,707.53 | 72,200 |
| Aug 22, 2023 | 3,635.00 | 3,685.00 | 3,605.00 | 3,685.00 | 3,662.80 | 77,000 |
| Aug 21, 2023 | 3,595.00 | 3,615.00 | 3,555.00 | 3,615.00 | 3,593.22 | 67,000 |
| Aug 18, 2023 | 3,575.00 | 3,620.00 | 3,510.00 | 3,600.00 | 3,578.31 | 70,400 |
| Aug 17, 2023 | 3,555.00 | 3,620.00 | 3,520.00 | 3,600.00 | 3,578.31 | 57,800 |
| Aug 16, 2023 | 3,625.00 | 3,705.00 | 3,555.00 | 3,555.00 | 3,533.58 | 106,200 |
| Aug 15, 2023 | 3,850.00 | 3,865.00 | 3,650.00 | 3,680.00 | 3,657.83 | 166,100 |
| Aug 14, 2023 | 3,870.00 | 4,050.00 | 3,855.00 | 3,895.00 | 3,871.54 | 319,600 |
| Aug 10, 2023 | 3,810.00 | 3,955.00 | 3,755.00 | 3,870.00 | 3,846.69 | 403,900 |
| Aug 9, 2023 | 3,480.00 | 3,530.00 | 3,475.00 | 3,500.00 | 3,478.92 | 78,700 |
| Aug 8, 2023 | 3,500.00 | 3,515.00 | 3,480.00 | 3,485.00 | 3,464.01 | 72,300 |
| Aug 7, 2023 | 3,540.00 | 3,555.00 | 3,495.00 | 3,510.00 | 3,488.86 | 73,500 |
| Aug 4, 2023 | 3,495.00 | 3,550.00 | 3,490.00 | 3,545.00 | 3,523.64 | 42,600 |
| Aug 3, 2023 | 3,405.00 | 3,510.00 | 3,405.00 | 3,510.00 | 3,488.86 | 102,400 |
| Aug 2, 2023 | 3,450.00 | 3,515.00 | 3,450.00 | 3,460.00 | 3,439.16 | 89,800 |
| Aug 1, 2023 | 3,495.00 | 3,540.00 | 3,485.00 | 3,495.00 | 3,473.95 | 86,700 |
| Jul 31, 2023 | 3,555.00 | 3,565.00 | 3,495.00 | 3,530.00 | 3,508.73 | 83,000 |
| Jul 28, 2023 | 3,415.00 | 3,545.00 | 3,415.00 | 3,525.00 | 3,503.76 | 102,700 |
| Jul 27, 2023 | 3,525.00 | 3,550.00 | 3,460.00 | 3,485.00 | 3,464.01 | 95,500 |
| Jul 26, 2023 | 3,415.00 | 3,470.00 | 3,415.00 | 3,470.00 | 3,449.10 | 115,300 |
| Jul 25, 2023 | 3,490.00 | 3,495.00 | 3,405.00 | 3,415.00 | 3,394.43 | 122,800 |
| Jul 24, 2023 | 3,540.00 | 3,590.00 | 3,535.00 | 3,560.00 | 3,538.55 | 61,100 |
| Jul 21, 2023 | 3,525.00 | 3,575.00 | 3,520.00 | 3,550.00 | 3,528.61 | 64,300 |
| Jul 20, 2023 | 3,610.00 | 3,640.00 | 3,585.00 | 3,590.00 | 3,568.37 | 68,500 |
| Jul 19, 2023 | 3,685.00 | 3,695.00 | 3,625.00 | 3,640.00 | 3,618.07 | 42,200 |
| Jul 18, 2023 | 3,605.00 | 3,645.00 | 3,600.00 | 3,630.00 | 3,608.13 | 103,000 |
| Jul 14, 2023 | 3,585.00 | 3,635.00 | 3,570.00 | 3,620.00 | 3,598.19 | 67,600 |
| Jul 13, 2023 | 3,585.00 | 3,585.00 | 3,505.00 | 3,560.00 | 3,538.55 | 108,300 |
| Jul 12, 2023 | 3,675.00 | 3,680.00 | 3,545.00 | 3,550.00 | 3,528.61 | 97,700 |
| Jul 11, 2023 | 3,720.00 | 3,745.00 | 3,665.00 | 3,675.00 | 3,652.86 | 67,400 |
| Jul 10, 2023 | 3,650.00 | 3,690.00 | 3,645.00 | 3,650.00 | 3,628.01 | 90,600 |
| Jul 7, 2023 | 3,575.00 | 3,660.00 | 3,575.00 | 3,640.00 | 3,618.07 | 67,500 |
| Jul 6, 2023 | 3,575.00 | 3,625.00 | 3,545.00 | 3,615.00 | 3,593.22 | 94,100 |
| Jul 5, 2023 | 3,645.00 | 3,680.00 | 3,640.00 | 3,645.00 | 3,623.04 | 50,200 |
| Jul 4, 2023 | 3,640.00 | 3,735.00 | 3,605.00 | 3,685.00 | 3,662.80 | 98,400 |
| Jul 3, 2023 | 3,590.00 | 3,670.00 | 3,590.00 | 3,660.00 | 3,637.95 | 104,100 |
| Jun 30, 2023 | 3,495.00 | 3,555.00 | 3,470.00 | 3,525.00 | 3,503.76 | 121,600 |
| Jun 29, 2023 | 20.00 Dividend | |||||
| Jun 29, 2023 | 3,430.00 | 3,515.00 | 3,425.00 | 3,515.00 | 3,493.83 | 84,600 |
| Jun 28, 2023 | 3,375.00 | 3,460.00 | 3,375.00 | 3,455.00 | 3,414.31 | 116,200 |
| Jun 27, 2023 | 3,340.00 | 3,345.00 | 3,290.00 | 3,335.00 | 3,295.72 | 66,300 |
| Jun 26, 2023 | 3,305.00 | 3,375.00 | 3,290.00 | 3,340.00 | 3,300.66 | 90,000 |
| Jun 23, 2023 | 3,335.00 | 3,345.00 | 3,265.00 | 3,305.00 | 3,266.07 | 121,400 |
| Jun 22, 2023 | 3,370.00 | 3,390.00 | 3,325.00 | 3,340.00 | 3,300.66 | 99,600 |
| Jun 21, 2023 | 3,500.00 | 3,515.00 | 3,410.00 | 3,435.00 | 3,394.54 | 125,900 |
| Jun 20, 2023 | 3,375.00 | 3,460.00 | 3,375.00 | 3,460.00 | 3,419.25 | 78,300 |
| Jun 19, 2023 | 3,380.00 | 3,415.00 | 3,360.00 | 3,400.00 | 3,359.96 | 71,800 |
| Jun 16, 2023 | 3,380.00 | 3,390.00 | 3,300.00 | 3,385.00 | 3,345.13 | 143,100 |
| Jun 15, 2023 | 3,405.00 | 3,435.00 | 3,365.00 | 3,395.00 | 3,355.01 | 91,100 |
| Jun 14, 2023 | 3,420.00 | 3,450.00 | 3,370.00 | 3,410.00 | 3,369.84 | 105,100 |
| Jun 13, 2023 | 3,335.00 | 3,420.00 | 3,315.00 | 3,420.00 | 3,379.72 | 140,200 |
| Jun 12, 2023 | 3,250.00 | 3,325.00 | 3,250.00 | 3,310.00 | 3,271.01 | 80,600 |
| Jun 9, 2023 | 3,235.00 | 3,300.00 | 3,210.00 | 3,250.00 | 3,211.72 | 122,200 |
| Jun 8, 2023 | 3,230.00 | 3,230.00 | 3,165.00 | 3,195.00 | 3,157.37 | 103,200 |
| Jun 7, 2023 | 3,265.00 | 3,325.00 | 3,220.00 | 3,235.00 | 3,196.90 | 133,600 |
| Jun 6, 2023 | 3,265.00 | 3,320.00 | 3,250.00 | 3,265.00 | 3,226.55 | 90,300 |
| Jun 5, 2023 | 3,250.00 | 3,280.00 | 3,220.00 | 3,280.00 | 3,241.37 | 117,600 |
| Jun 2, 2023 | 3,210.00 | 3,290.00 | 3,190.00 | 3,265.00 | 3,226.55 | 159,600 |
| Jun 1, 2023 | 3,105.00 | 3,195.00 | 3,070.00 | 3,185.00 | 3,147.49 | 141,700 |
| May 31, 2023 | 3,230.00 | 3,245.00 | 3,140.00 | 3,150.00 | 3,112.90 | 192,900 |
| May 30, 2023 | 3,235.00 | 3,290.00 | 3,225.00 | 3,235.00 | 3,196.90 | 156,500 |
| May 29, 2023 | 3,340.00 | 3,370.00 | 3,195.00 | 3,200.00 | 3,162.31 | 192,600 |
| May 26, 2023 | 3,195.00 | 3,265.00 | 3,195.00 | 3,205.00 | 3,167.25 | 178,000 |
| May 25, 2023 | 3,120.00 | 3,170.00 | 3,080.00 | 3,145.00 | 3,107.96 | 209,600 |
| May 24, 2023 | 2,998.00 | 3,085.00 | 2,970.00 | 3,050.00 | 3,014.08 | 176,800 |
| May 23, 2023 | 3,020.00 | 3,070.00 | 3,005.00 | 3,050.00 | 3,014.08 | 206,500 |
| May 22, 2023 | 2,953.00 | 3,055.00 | 2,952.00 | 3,050.00 | 3,014.08 | 157,800 |
| May 19, 2023 | 2,982.00 | 3,045.00 | 2,969.00 | 2,980.00 | 2,944.90 | 251,900 |
| May 18, 2023 | 2,880.00 | 2,961.00 | 2,855.00 | 2,941.00 | 2,906.36 | 216,600 |
| May 17, 2023 | 2,820.00 | 2,870.00 | 2,816.00 | 2,850.00 | 2,816.43 | 258,400 |
| May 16, 2023 | 2,797.00 | 2,829.00 | 2,756.00 | 2,787.00 | 2,754.17 | 266,800 |
| May 15, 2023 | 2,650.00 | 2,686.00 | 2,629.00 | 2,670.00 | 2,638.55 | 131,800 |
| May 12, 2023 | 2,550.00 | 2,675.00 | 2,550.00 | 2,616.00 | 2,585.19 | 229,100 |
| May 11, 2023 | 2,470.00 | 2,583.00 | 2,453.00 | 2,533.00 | 2,503.17 | 449,500 |
| May 10, 2023 | 2,676.00 | 2,720.00 | 2,655.00 | 2,669.00 | 2,637.56 | 235,700 |
| May 9, 2023 | 2,600.00 | 2,691.00 | 2,595.00 | 2,669.00 | 2,637.56 | 208,200 |
| May 8, 2023 | 2,596.00 | 2,616.00 | 2,564.00 | 2,598.00 | 2,567.40 | 88,600 |
| May 2, 2023 | 2,555.00 | 2,632.00 | 2,544.00 | 2,599.00 | 2,568.39 | 188,000 |
| May 1, 2023 | 2,555.00 | 2,555.00 | 2,503.00 | 2,554.00 | 2,523.92 | 71,400 |
| Apr 28, 2023 | 2,534.00 | 2,555.00 | 2,506.00 | 2,525.00 | 2,495.26 | 69,300 |
| Apr 27, 2023 | 2,468.00 | 2,488.00 | 2,461.00 | 2,488.00 | 2,458.70 | 60,800 |
| Apr 26, 2023 | 2,517.00 | 2,520.00 | 2,491.00 | 2,494.00 | 2,464.63 | 71,900 |
| Apr 25, 2023 | 2,550.00 | 2,587.00 | 2,524.00 | 2,534.00 | 2,504.15 | 62,700 |
| Apr 24, 2023 | 2,500.00 | 2,556.00 | 2,500.00 | 2,520.00 | 2,490.32 | 57,700 |
Related Tickers
4624.T Isamu Paint Co., Ltd.
3,250.00
+0.15%
4462.T Ishihara Chemical Co., Ltd.
1,727.00
-0.92%
4626.T Taiyo Holdings Co., Ltd.
3,030.00
-0.66%
4973.T Japan Pure Chemical Co.,Ltd.
3,140.00
+0.96%
4956.T Konishi Co., Ltd.
1,441.00
+3.00%
4631.T DIC Corporation
2,896.50
-0.12%
FF FutureFuel Corp.
5.60
-0.53%
3708.TW Swancor Holding Co., LTD.
143.00
-3.70%