Tokyo - Delayed Quote • JPY
Kogi Corporation (5603.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 26, 2024 | 1,340.00 | 1,340.00 | 1,311.00 | 1,313.00 | 1,313.00 | 26,700 |
| Apr 25, 2024 | 1,356.00 | 1,356.00 | 1,326.00 | 1,336.00 | 1,336.00 | 8,400 |
| Apr 24, 2024 | 1,361.00 | 1,370.00 | 1,350.00 | 1,363.00 | 1,363.00 | 8,600 |
| Apr 23, 2024 | 1,349.00 | 1,366.00 | 1,348.00 | 1,364.00 | 1,364.00 | 8,600 |
| Apr 22, 2024 | 1,310.00 | 1,344.00 | 1,310.00 | 1,336.00 | 1,336.00 | 11,100 |
| Apr 19, 2024 | 1,325.00 | 1,325.00 | 1,270.00 | 1,303.00 | 1,303.00 | 26,600 |
| Apr 18, 2024 | 1,312.00 | 1,350.00 | 1,312.00 | 1,340.00 | 1,340.00 | 7,800 |
| Apr 17, 2024 | 1,323.00 | 1,344.00 | 1,307.00 | 1,312.00 | 1,312.00 | 14,300 |
| Apr 16, 2024 | 1,359.00 | 1,360.00 | 1,307.00 | 1,308.00 | 1,308.00 | 15,000 |
| Apr 15, 2024 | 1,357.00 | 1,369.00 | 1,347.00 | 1,359.00 | 1,359.00 | 5,200 |
| Apr 12, 2024 | 1,376.00 | 1,378.00 | 1,360.00 | 1,360.00 | 1,360.00 | 5,700 |
| Apr 11, 2024 | 1,377.00 | 1,377.00 | 1,369.00 | 1,375.00 | 1,375.00 | 3,800 |
| Apr 10, 2024 | 1,378.00 | 1,397.00 | 1,373.00 | 1,385.00 | 1,385.00 | 13,200 |
| Apr 9, 2024 | 1,365.00 | 1,376.00 | 1,354.00 | 1,372.00 | 1,372.00 | 10,500 |
| Apr 8, 2024 | 1,344.00 | 1,370.00 | 1,344.00 | 1,365.00 | 1,365.00 | 11,900 |
| Apr 5, 2024 | 1,368.00 | 1,368.00 | 1,334.00 | 1,339.00 | 1,339.00 | 24,500 |
| Apr 4, 2024 | 1,398.00 | 1,401.00 | 1,373.00 | 1,373.00 | 1,373.00 | 13,700 |
| Apr 3, 2024 | 1,368.00 | 1,408.00 | 1,368.00 | 1,395.00 | 1,395.00 | 9,400 |
| Apr 2, 2024 | 1,400.00 | 1,400.00 | 1,355.00 | 1,382.00 | 1,382.00 | 22,800 |
| Apr 1, 2024 | 1,463.00 | 1,463.00 | 1,400.00 | 1,401.00 | 1,401.00 | 30,000 |
| Mar 29, 2024 | 1,455.00 | 1,471.00 | 1,450.00 | 1,470.00 | 1,470.00 | 9,600 |
| Mar 28, 2024 | 60.00 Dividend | |||||
| Mar 28, 2024 | 1,455.00 | 1,475.00 | 1,451.00 | 1,455.00 | 1,455.00 | 18,000 |
| Mar 27, 2024 | 1,501.00 | 1,518.00 | 1,496.00 | 1,512.00 | 1,452.00 | 25,600 |
| Mar 26, 2024 | 1,497.00 | 1,510.00 | 1,476.00 | 1,509.00 | 1,449.12 | 16,500 |
| Mar 25, 2024 | 1,512.00 | 1,512.00 | 1,490.00 | 1,497.00 | 1,437.60 | 21,300 |
| Mar 22, 2024 | 1,508.00 | 1,512.00 | 1,494.00 | 1,512.00 | 1,452.00 | 15,000 |
| Mar 21, 2024 | 1,533.00 | 1,534.00 | 1,503.00 | 1,505.00 | 1,445.28 | 12,600 |
| Mar 19, 2024 | 1,508.00 | 1,529.00 | 1,495.00 | 1,529.00 | 1,468.33 | 15,200 |
| Mar 18, 2024 | 1,489.00 | 1,508.00 | 1,485.00 | 1,508.00 | 1,448.16 | 14,300 |
| Mar 15, 2024 | 1,472.00 | 1,485.00 | 1,472.00 | 1,484.00 | 1,425.11 | 5,800 |
| Mar 14, 2024 | 1,489.00 | 1,489.00 | 1,463.00 | 1,480.00 | 1,421.27 | 5,200 |
| Mar 13, 2024 | 1,486.00 | 1,500.00 | 1,462.00 | 1,477.00 | 1,418.39 | 8,000 |
| Mar 12, 2024 | 1,463.00 | 1,488.00 | 1,459.00 | 1,478.00 | 1,419.35 | 8,800 |
| Mar 11, 2024 | 1,510.00 | 1,510.00 | 1,464.00 | 1,470.00 | 1,411.67 | 28,000 |
| Mar 8, 2024 | 1,502.00 | 1,540.00 | 1,502.00 | 1,529.00 | 1,468.33 | 8,500 |
| Mar 7, 2024 | 1,546.00 | 1,546.00 | 1,510.00 | 1,510.00 | 1,450.08 | 8,500 |
| Mar 6, 2024 | 1,483.00 | 1,547.00 | 1,483.00 | 1,540.00 | 1,478.89 | 18,500 |
| Mar 5, 2024 | 1,495.00 | 1,520.00 | 1,494.00 | 1,503.00 | 1,443.36 | 11,200 |
| Mar 4, 2024 | 1,538.00 | 1,546.00 | 1,483.00 | 1,495.00 | 1,435.67 | 26,000 |
| Mar 1, 2024 | 1,529.00 | 1,549.00 | 1,515.00 | 1,541.00 | 1,479.85 | 16,200 |
| Feb 29, 2024 | 1,540.00 | 1,564.00 | 1,515.00 | 1,523.00 | 1,462.56 | 13,100 |
| Feb 28, 2024 | 1,520.00 | 1,570.00 | 1,520.00 | 1,542.00 | 1,480.81 | 36,400 |
| Feb 27, 2024 | 1,518.00 | 1,535.00 | 1,514.00 | 1,519.00 | 1,458.72 | 16,500 |
| Feb 26, 2024 | 1,492.00 | 1,515.00 | 1,492.00 | 1,513.00 | 1,452.96 | 10,400 |
| Feb 22, 2024 | 1,496.00 | 1,516.00 | 1,490.00 | 1,490.00 | 1,430.87 | 16,000 |
| Feb 21, 2024 | 1,500.00 | 1,510.00 | 1,481.00 | 1,490.00 | 1,430.87 | 10,000 |
| Feb 20, 2024 | 1,530.00 | 1,530.00 | 1,501.00 | 1,510.00 | 1,450.08 | 12,000 |
| Feb 19, 2024 | 1,496.00 | 1,535.00 | 1,495.00 | 1,535.00 | 1,474.09 | 26,400 |
| Feb 16, 2024 | 1,474.00 | 1,512.00 | 1,474.00 | 1,496.00 | 1,436.63 | 14,900 |
| Feb 15, 2024 | 1,459.00 | 1,480.00 | 1,443.00 | 1,472.00 | 1,413.59 | 21,300 |
| Feb 14, 2024 | 1,490.00 | 1,490.00 | 1,450.00 | 1,459.00 | 1,401.10 | 26,800 |
| Feb 13, 2024 | 1,490.00 | 1,510.00 | 1,485.00 | 1,500.00 | 1,440.48 | 31,300 |
| Feb 9, 2024 | 1,492.00 | 1,515.00 | 1,485.00 | 1,490.00 | 1,430.87 | 19,400 |
| Feb 8, 2024 | 1,486.00 | 1,506.00 | 1,471.00 | 1,504.00 | 1,444.32 | 38,800 |
| Feb 7, 2024 | 1,505.00 | 1,537.00 | 1,487.00 | 1,495.00 | 1,435.67 | 51,400 |
| Feb 6, 2024 | 1,548.00 | 1,580.00 | 1,503.00 | 1,515.00 | 1,454.88 | 92,900 |
| Feb 5, 2024 | 1,515.00 | 1,597.00 | 1,515.00 | 1,548.00 | 1,486.57 | 88,800 |
| Feb 2, 2024 | 1,500.00 | 1,562.00 | 1,475.00 | 1,515.00 | 1,454.88 | 193,700 |
| Feb 1, 2024 | 1,485.00 | 1,526.00 | 1,422.00 | 1,500.00 | 1,440.48 | 436,700 |
| Jan 31, 2024 | 1,260.00 | 1,261.00 | 1,228.00 | 1,245.00 | 1,195.60 | 34,800 |
| Jan 30, 2024 | 1,250.00 | 1,275.00 | 1,246.00 | 1,255.00 | 1,205.20 | 44,100 |
| Jan 29, 2024 | 1,225.00 | 1,249.00 | 1,221.00 | 1,246.00 | 1,196.56 | 20,300 |
| Jan 26, 2024 | 1,229.00 | 1,229.00 | 1,210.00 | 1,220.00 | 1,171.59 | 16,900 |
| Jan 25, 2024 | 1,202.00 | 1,225.00 | 1,202.00 | 1,225.00 | 1,176.39 | 19,700 |
| Jan 24, 2024 | 1,203.00 | 1,203.00 | 1,187.00 | 1,199.00 | 1,151.42 | 14,200 |
| Jan 23, 2024 | 1,220.00 | 1,221.00 | 1,200.00 | 1,202.00 | 1,154.30 | 18,200 |
| Jan 22, 2024 | 1,180.00 | 1,205.00 | 1,178.00 | 1,200.00 | 1,152.38 | 21,700 |
| Jan 19, 2024 | 1,157.00 | 1,181.00 | 1,157.00 | 1,180.00 | 1,133.17 | 24,700 |
| Jan 18, 2024 | 1,155.00 | 1,164.00 | 1,152.00 | 1,155.00 | 1,109.17 | 9,900 |
| Jan 17, 2024 | 1,159.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,113.97 | 23,200 |
| Jan 16, 2024 | 1,187.00 | 1,189.00 | 1,155.00 | 1,158.00 | 1,112.05 | 24,500 |
| Jan 15, 2024 | 1,154.00 | 1,163.00 | 1,154.00 | 1,161.00 | 1,114.93 | 5,900 |
| Jan 12, 2024 | 1,176.00 | 1,176.00 | 1,146.00 | 1,152.00 | 1,106.29 | 27,800 |
| Jan 11, 2024 | 1,175.00 | 1,188.00 | 1,172.00 | 1,179.00 | 1,132.21 | 18,400 |
| Jan 10, 2024 | 1,156.00 | 1,190.00 | 1,156.00 | 1,177.00 | 1,130.29 | 39,600 |
| Jan 9, 2024 | 1,144.00 | 1,158.00 | 1,144.00 | 1,155.00 | 1,109.17 | 18,100 |
| Jan 5, 2024 | 1,153.00 | 1,157.00 | 1,136.00 | 1,143.00 | 1,097.64 | 19,700 |
| Jan 4, 2024 | 1,145.00 | 1,157.00 | 1,130.00 | 1,151.00 | 1,105.33 | 19,300 |
| Dec 29, 2023 | 1,132.00 | 1,154.00 | 1,132.00 | 1,145.00 | 1,099.56 | 12,500 |
| Dec 28, 2023 | 1,123.00 | 1,140.00 | 1,121.00 | 1,132.00 | 1,087.08 | 12,800 |
| Dec 27, 2023 | 1,103.00 | 1,119.00 | 1,103.00 | 1,119.00 | 1,074.60 | 19,200 |
| Dec 26, 2023 | 1,104.00 | 1,116.00 | 1,103.00 | 1,103.00 | 1,059.23 | 13,800 |
| Dec 25, 2023 | 1,116.00 | 1,116.00 | 1,102.00 | 1,102.00 | 1,058.27 | 15,200 |
| Dec 22, 2023 | 1,109.00 | 1,118.00 | 1,102.00 | 1,111.00 | 1,066.91 | 10,400 |
| Dec 21, 2023 | 1,128.00 | 1,128.00 | 1,106.00 | 1,107.00 | 1,063.07 | 23,900 |
| Dec 20, 2023 | 1,129.00 | 1,141.00 | 1,122.00 | 1,135.00 | 1,089.96 | 20,000 |
| Dec 19, 2023 | 1,115.00 | 1,132.00 | 1,114.00 | 1,129.00 | 1,084.20 | 6,800 |
| Dec 18, 2023 | 1,122.00 | 1,124.00 | 1,109.00 | 1,117.00 | 1,072.67 | 13,700 |
| Dec 15, 2023 | 1,113.00 | 1,137.00 | 1,113.00 | 1,135.00 | 1,089.96 | 15,900 |
| Dec 14, 2023 | 1,137.00 | 1,140.00 | 1,110.00 | 1,110.00 | 1,065.95 | 19,700 |
| Dec 13, 2023 | 1,150.00 | 1,150.00 | 1,138.00 | 1,149.00 | 1,103.40 | 7,700 |
| Dec 12, 2023 | 1,153.00 | 1,153.00 | 1,135.00 | 1,143.00 | 1,097.64 | 4,300 |
| Dec 11, 2023 | 1,130.00 | 1,148.00 | 1,127.00 | 1,148.00 | 1,102.44 | 15,500 |
| Dec 8, 2023 | 1,140.00 | 1,141.00 | 1,121.00 | 1,121.00 | 1,076.52 | 18,300 |
| Dec 7, 2023 | 1,158.00 | 1,158.00 | 1,145.00 | 1,146.00 | 1,100.52 | 8,600 |
| Dec 6, 2023 | 1,136.00 | 1,159.00 | 1,135.00 | 1,159.00 | 1,113.01 | 13,100 |
| Dec 5, 2023 | 1,141.00 | 1,146.00 | 1,136.00 | 1,136.00 | 1,090.92 | 12,200 |
| Dec 4, 2023 | 1,146.00 | 1,164.00 | 1,140.00 | 1,144.00 | 1,098.60 | 31,100 |
| Dec 1, 2023 | 1,136.00 | 1,142.00 | 1,132.00 | 1,135.00 | 1,089.96 | 10,600 |
| Nov 30, 2023 | 1,130.00 | 1,142.00 | 1,125.00 | 1,142.00 | 1,096.68 | 11,400 |
| Nov 29, 2023 | 1,142.00 | 1,146.00 | 1,119.00 | 1,125.00 | 1,080.36 | 24,500 |
| Nov 28, 2023 | 1,142.00 | 1,155.00 | 1,140.00 | 1,142.00 | 1,096.68 | 9,200 |
| Nov 27, 2023 | 1,156.00 | 1,158.00 | 1,133.00 | 1,149.00 | 1,103.40 | 28,100 |
| Nov 24, 2023 | 1,137.00 | 1,146.00 | 1,132.00 | 1,146.00 | 1,100.52 | 14,200 |
| Nov 22, 2023 | 1,124.00 | 1,141.00 | 1,118.00 | 1,132.00 | 1,087.08 | 26,700 |
| Nov 21, 2023 | 1,162.00 | 1,162.00 | 1,120.00 | 1,126.00 | 1,081.32 | 41,400 |
| Nov 20, 2023 | 1,156.00 | 1,168.00 | 1,144.00 | 1,149.00 | 1,103.40 | 25,000 |
| Nov 17, 2023 | 1,124.00 | 1,155.00 | 1,121.00 | 1,155.00 | 1,109.17 | 15,000 |
| Nov 16, 2023 | 1,125.00 | 1,139.00 | 1,118.00 | 1,128.00 | 1,083.24 | 20,100 |
| Nov 15, 2023 | 1,127.00 | 1,131.00 | 1,119.00 | 1,125.00 | 1,080.36 | 13,200 |
| Nov 14, 2023 | 1,127.00 | 1,132.00 | 1,118.00 | 1,128.00 | 1,083.24 | 10,100 |
| Nov 13, 2023 | 1,145.00 | 1,145.00 | 1,120.00 | 1,123.00 | 1,078.44 | 17,500 |
| Nov 10, 2023 | 1,155.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,099.56 | 20,000 |
| Nov 9, 2023 | 1,115.00 | 1,154.00 | 1,115.00 | 1,148.00 | 1,102.44 | 31,100 |
| Nov 8, 2023 | 1,160.00 | 1,160.00 | 1,101.00 | 1,115.00 | 1,070.75 | 43,400 |
| Nov 7, 2023 | 1,170.00 | 1,180.00 | 1,140.00 | 1,149.00 | 1,103.40 | 41,700 |
| Nov 6, 2023 | 1,177.00 | 1,177.00 | 1,147.00 | 1,154.00 | 1,108.21 | 34,000 |
| Nov 2, 2023 | 1,188.00 | 1,197.00 | 1,139.00 | 1,147.00 | 1,101.48 | 87,500 |
| Nov 1, 2023 | 1,215.00 | 1,216.00 | 1,170.00 | 1,187.00 | 1,139.90 | 151,000 |
| Oct 31, 2023 | 1,395.00 | 1,401.00 | 1,365.00 | 1,396.00 | 1,340.60 | 23,600 |
| Oct 30, 2023 | 1,435.00 | 1,439.00 | 1,365.00 | 1,365.00 | 1,310.83 | 35,900 |
| Oct 27, 2023 | 1,413.00 | 1,445.00 | 1,413.00 | 1,445.00 | 1,387.66 | 17,700 |
| Oct 26, 2023 | 1,426.00 | 1,434.00 | 1,391.00 | 1,398.00 | 1,342.52 | 18,800 |
| Oct 25, 2023 | 1,435.00 | 1,464.00 | 1,428.00 | 1,445.00 | 1,387.66 | 22,200 |
| Oct 24, 2023 | 1,388.00 | 1,418.00 | 1,367.00 | 1,418.00 | 1,361.73 | 15,100 |
| Oct 23, 2023 | 1,375.00 | 1,403.00 | 1,375.00 | 1,377.00 | 1,322.36 | 14,200 |
| Oct 20, 2023 | 1,355.00 | 1,405.00 | 1,355.00 | 1,391.00 | 1,335.80 | 17,700 |
| Oct 19, 2023 | 1,395.00 | 1,399.00 | 1,365.00 | 1,371.00 | 1,316.60 | 32,100 |
| Oct 18, 2023 | 1,446.00 | 1,455.00 | 1,394.00 | 1,420.00 | 1,363.65 | 49,000 |
| Oct 17, 2023 | 1,480.00 | 1,498.00 | 1,457.00 | 1,463.00 | 1,404.94 | 19,000 |
| Oct 16, 2023 | 1,529.00 | 1,536.00 | 1,454.00 | 1,458.00 | 1,400.14 | 31,800 |
| Oct 13, 2023 | 1,482.00 | 1,571.00 | 1,471.00 | 1,537.00 | 1,476.01 | 79,800 |
| Oct 12, 2023 | 1,489.00 | 1,489.00 | 1,458.00 | 1,471.00 | 1,412.63 | 16,800 |
| Oct 11, 2023 | 1,451.00 | 1,466.00 | 1,435.00 | 1,459.00 | 1,401.10 | 24,000 |
| Oct 10, 2023 | 1,451.00 | 1,481.00 | 1,451.00 | 1,464.00 | 1,405.90 | 12,300 |
| Oct 6, 2023 | 1,414.00 | 1,445.00 | 1,412.00 | 1,437.00 | 1,379.98 | 12,900 |
| Oct 5, 2023 | 1,369.00 | 1,426.00 | 1,369.00 | 1,413.00 | 1,356.93 | 22,900 |
| Oct 4, 2023 | 1,420.00 | 1,420.00 | 1,369.00 | 1,373.00 | 1,318.52 | 50,200 |
| Oct 3, 2023 | 1,452.00 | 1,458.00 | 1,420.00 | 1,426.00 | 1,369.41 | 24,000 |
| Oct 2, 2023 | 1,455.00 | 1,499.00 | 1,455.00 | 1,458.00 | 1,400.14 | 15,100 |
| Sep 29, 2023 | 1,499.00 | 1,503.00 | 1,450.00 | 1,455.00 | 1,397.26 | 25,300 |
| Sep 28, 2023 | 1,491.00 | 1,525.00 | 1,491.00 | 1,502.00 | 1,442.40 | 11,800 |
| Sep 27, 2023 | 1,488.00 | 1,503.00 | 1,463.00 | 1,491.00 | 1,431.83 | 22,900 |
| Sep 26, 2023 | 1,531.00 | 1,531.00 | 1,500.00 | 1,504.00 | 1,444.32 | 16,600 |
| Sep 25, 2023 | 1,537.00 | 1,547.00 | 1,524.00 | 1,529.00 | 1,468.33 | 23,900 |
| Sep 22, 2023 | 1,532.00 | 1,549.00 | 1,515.00 | 1,535.00 | 1,474.09 | 13,100 |
| Sep 21, 2023 | 1,550.00 | 1,572.00 | 1,546.00 | 1,546.00 | 1,484.65 | 14,600 |
| Sep 20, 2023 | 1,608.00 | 1,625.00 | 1,566.00 | 1,566.00 | 1,503.86 | 18,300 |
| Sep 19, 2023 | 1,584.00 | 1,602.00 | 1,566.00 | 1,602.00 | 1,538.43 | 13,600 |
| Sep 15, 2023 | 1,588.00 | 1,633.00 | 1,583.00 | 1,599.00 | 1,535.55 | 36,800 |
| Sep 14, 2023 | 1,555.00 | 1,584.00 | 1,550.00 | 1,583.00 | 1,520.18 | 17,000 |
| Sep 13, 2023 | 1,597.00 | 1,597.00 | 1,542.00 | 1,542.00 | 1,480.81 | 21,600 |
| Sep 12, 2023 | 1,589.00 | 1,621.00 | 1,589.00 | 1,597.00 | 1,533.63 | 14,200 |
| Sep 11, 2023 | 1,550.00 | 1,589.00 | 1,550.00 | 1,589.00 | 1,525.94 | 14,200 |
| Sep 8, 2023 | 1,562.00 | 1,577.00 | 1,554.00 | 1,554.00 | 1,492.33 | 16,100 |
| Sep 7, 2023 | 1,560.00 | 1,592.00 | 1,560.00 | 1,573.00 | 1,510.58 | 28,700 |
| Sep 6, 2023 | 1,604.00 | 1,625.00 | 1,585.00 | 1,597.00 | 1,533.63 | 23,600 |
| Sep 5, 2023 | 1,598.00 | 1,604.00 | 1,550.00 | 1,604.00 | 1,540.35 | 32,400 |
| Sep 4, 2023 | 1,594.00 | 1,606.00 | 1,563.00 | 1,591.00 | 1,527.86 | 27,100 |
| Sep 1, 2023 | 1,554.00 | 1,577.00 | 1,532.00 | 1,548.00 | 1,486.57 | 34,600 |
| Aug 31, 2023 | 1,551.00 | 1,572.00 | 1,534.00 | 1,555.00 | 1,493.29 | 40,100 |
| Aug 30, 2023 | 1,601.00 | 1,615.00 | 1,545.00 | 1,547.00 | 1,485.61 | 86,600 |
| Aug 29, 2023 | 1,499.00 | 1,609.00 | 1,479.00 | 1,590.00 | 1,526.90 | 125,800 |
| Aug 28, 2023 | 1,390.00 | 1,495.00 | 1,390.00 | 1,481.00 | 1,422.23 | 103,500 |
| Aug 25, 2023 | 1,394.00 | 1,395.00 | 1,375.00 | 1,384.00 | 1,329.08 | 8,800 |
| Aug 24, 2023 | 1,393.00 | 1,413.00 | 1,381.00 | 1,404.00 | 1,348.29 | 19,600 |
| Aug 23, 2023 | 1,362.00 | 1,392.00 | 1,351.00 | 1,392.00 | 1,336.76 | 18,000 |
| Aug 22, 2023 | 1,364.00 | 1,371.00 | 1,350.00 | 1,358.00 | 1,304.11 | 8,900 |
| Aug 21, 2023 | 1,371.00 | 1,380.00 | 1,358.00 | 1,360.00 | 1,306.03 | 13,600 |
| Aug 18, 2023 | 1,361.00 | 1,389.00 | 1,361.00 | 1,369.00 | 1,314.67 | 11,200 |
| Aug 17, 2023 | 1,393.00 | 1,396.00 | 1,364.00 | 1,381.00 | 1,326.20 | 24,700 |
| Aug 16, 2023 | 1,414.00 | 1,431.00 | 1,392.00 | 1,393.00 | 1,337.72 | 20,900 |
| Aug 15, 2023 | 1,415.00 | 1,423.00 | 1,401.00 | 1,414.00 | 1,357.89 | 16,400 |
| Aug 14, 2023 | 1,431.00 | 1,446.00 | 1,401.00 | 1,404.00 | 1,348.29 | 31,700 |
| Aug 10, 2023 | 1,411.00 | 1,430.00 | 1,392.00 | 1,417.00 | 1,360.77 | 24,500 |
| Aug 9, 2023 | 1,420.00 | 1,447.00 | 1,404.00 | 1,410.00 | 1,354.05 | 43,200 |
| Aug 8, 2023 | 1,400.00 | 1,437.00 | 1,370.00 | 1,423.00 | 1,366.53 | 63,800 |
| Aug 7, 2023 | 1,310.00 | 1,423.00 | 1,301.00 | 1,386.00 | 1,331.00 | 116,600 |
| Aug 4, 2023 | 1,269.00 | 1,280.00 | 1,255.00 | 1,272.00 | 1,221.52 | 17,600 |
| Aug 3, 2023 | 1,278.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,214.80 | 19,000 |
| Aug 2, 2023 | 1,304.00 | 1,320.00 | 1,284.00 | 1,284.00 | 1,233.05 | 20,900 |
| Aug 1, 2023 | 1,314.00 | 1,324.00 | 1,270.00 | 1,309.00 | 1,257.06 | 56,200 |
| Jul 31, 2023 | 1,311.00 | 1,339.00 | 1,300.00 | 1,339.00 | 1,285.86 | 45,500 |
| Jul 28, 2023 | 1,295.00 | 1,302.00 | 1,262.00 | 1,281.00 | 1,230.17 | 44,300 |
| Jul 27, 2023 | 1,313.00 | 1,324.00 | 1,288.00 | 1,306.00 | 1,254.17 | 18,600 |
| Jul 26, 2023 | 1,315.00 | 1,345.00 | 1,315.00 | 1,333.00 | 1,280.10 | 31,400 |
| Jul 25, 2023 | 1,266.00 | 1,310.00 | 1,266.00 | 1,298.00 | 1,246.49 | 25,700 |
| Jul 24, 2023 | 1,238.00 | 1,274.00 | 1,238.00 | 1,270.00 | 1,219.60 | 22,900 |
| Jul 21, 2023 | 1,226.00 | 1,228.00 | 1,211.00 | 1,225.00 | 1,176.39 | 9,800 |
| Jul 20, 2023 | 1,222.00 | 1,235.00 | 1,222.00 | 1,226.00 | 1,177.35 | 11,000 |
| Jul 19, 2023 | 1,204.00 | 1,220.00 | 1,204.00 | 1,220.00 | 1,171.59 | 5,800 |
| Jul 18, 2023 | 1,216.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,157.18 | 9,700 |
| Jul 14, 2023 | 1,224.00 | 1,224.00 | 1,210.00 | 1,210.00 | 1,161.98 | 8,800 |
| Jul 13, 2023 | 1,200.00 | 1,217.00 | 1,185.00 | 1,215.00 | 1,166.79 | 14,200 |
| Jul 12, 2023 | 1,220.00 | 1,223.00 | 1,191.00 | 1,191.00 | 1,143.74 | 16,300 |
| Jul 11, 2023 | 1,216.00 | 1,229.00 | 1,203.00 | 1,214.00 | 1,165.83 | 11,400 |
| Jul 10, 2023 | 1,220.00 | 1,237.00 | 1,210.00 | 1,210.00 | 1,161.98 | 14,000 |
| Jul 7, 2023 | 1,220.00 | 1,232.00 | 1,201.00 | 1,220.00 | 1,171.59 | 10,200 |
| Jul 6, 2023 | 1,255.00 | 1,255.00 | 1,220.00 | 1,220.00 | 1,171.59 | 18,900 |
| Jul 5, 2023 | 1,271.00 | 1,271.00 | 1,240.00 | 1,257.00 | 1,207.12 | 19,100 |
| Jul 4, 2023 | 1,291.00 | 1,294.00 | 1,276.00 | 1,280.00 | 1,229.21 | 12,100 |
| Jul 3, 2023 | 1,292.00 | 1,293.00 | 1,270.00 | 1,291.00 | 1,239.77 | 12,400 |
| Jun 30, 2023 | 1,250.00 | 1,297.00 | 1,249.00 | 1,281.00 | 1,230.17 | 25,600 |
| Jun 29, 2023 | 1,246.00 | 1,252.00 | 1,236.00 | 1,241.00 | 1,191.75 | 10,800 |
| Jun 28, 2023 | 1,250.00 | 1,261.00 | 1,238.00 | 1,254.00 | 1,204.24 | 12,500 |
| Jun 27, 2023 | 1,247.00 | 1,264.00 | 1,238.00 | 1,245.00 | 1,195.60 | 12,700 |
| Jun 26, 2023 | 1,228.00 | 1,269.00 | 1,219.00 | 1,260.00 | 1,210.00 | 17,800 |
| Jun 23, 2023 | 1,240.00 | 1,260.00 | 1,210.00 | 1,229.00 | 1,180.23 | 19,200 |
| Jun 22, 2023 | 1,259.00 | 1,277.00 | 1,229.00 | 1,229.00 | 1,180.23 | 19,100 |
| Jun 21, 2023 | 1,199.00 | 1,258.00 | 1,196.00 | 1,255.00 | 1,205.20 | 22,800 |
| Jun 20, 2023 | 1,200.00 | 1,207.00 | 1,194.00 | 1,199.00 | 1,151.42 | 8,400 |
| Jun 19, 2023 | 1,203.00 | 1,213.00 | 1,196.00 | 1,202.00 | 1,154.30 | 13,700 |
| Jun 16, 2023 | 1,202.00 | 1,205.00 | 1,192.00 | 1,200.00 | 1,152.38 | 8,100 |
| Jun 15, 2023 | 1,205.00 | 1,212.00 | 1,194.00 | 1,199.00 | 1,151.42 | 12,500 |
| Jun 14, 2023 | 1,205.00 | 1,219.00 | 1,205.00 | 1,205.00 | 1,157.18 | 12,200 |
| Jun 13, 2023 | 1,224.00 | 1,230.00 | 1,207.00 | 1,207.00 | 1,159.10 | 6,800 |
| Jun 12, 2023 | 1,189.00 | 1,222.00 | 1,189.00 | 1,214.00 | 1,165.83 | 12,500 |
| Jun 9, 2023 | 1,185.00 | 1,199.00 | 1,175.00 | 1,189.00 | 1,141.82 | 8,900 |
| Jun 8, 2023 | 1,210.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,133.17 | 18,000 |
| Jun 7, 2023 | 1,219.00 | 1,222.00 | 1,197.00 | 1,207.00 | 1,159.10 | 12,100 |
| Jun 6, 2023 | 1,200.00 | 1,221.00 | 1,187.00 | 1,218.00 | 1,169.67 | 11,900 |
| Jun 5, 2023 | 1,200.00 | 1,210.00 | 1,185.00 | 1,202.00 | 1,154.30 | 18,000 |
| Jun 2, 2023 | 1,235.00 | 1,235.00 | 1,186.00 | 1,191.00 | 1,143.74 | 28,300 |
| Jun 1, 2023 | 1,214.00 | 1,237.00 | 1,206.00 | 1,230.00 | 1,181.19 | 16,500 |
| May 31, 2023 | 1,252.00 | 1,252.00 | 1,202.00 | 1,217.00 | 1,168.71 | 46,100 |
| May 30, 2023 | 1,175.00 | 1,257.00 | 1,175.00 | 1,247.00 | 1,197.52 | 54,700 |
| May 29, 2023 | 1,140.00 | 1,196.00 | 1,140.00 | 1,180.00 | 1,133.17 | 23,400 |
| May 26, 2023 | 1,155.00 | 1,155.00 | 1,126.00 | 1,126.00 | 1,081.32 | 13,300 |
| May 25, 2023 | 1,158.00 | 1,169.00 | 1,146.00 | 1,152.00 | 1,106.29 | 12,700 |
| May 24, 2023 | 1,167.00 | 1,178.00 | 1,153.00 | 1,153.00 | 1,107.25 | 7,700 |
| May 23, 2023 | 1,190.00 | 1,190.00 | 1,153.00 | 1,170.00 | 1,123.57 | 22,300 |
| May 22, 2023 | 1,187.00 | 1,193.00 | 1,172.00 | 1,191.00 | 1,143.74 | 10,900 |
| May 19, 2023 | 1,176.00 | 1,192.00 | 1,159.00 | 1,190.00 | 1,142.78 | 17,600 |
| May 18, 2023 | 1,192.00 | 1,192.00 | 1,138.00 | 1,174.00 | 1,127.41 | 29,400 |
| May 17, 2023 | 1,199.00 | 1,234.00 | 1,171.00 | 1,198.00 | 1,150.46 | 29,100 |
| May 16, 2023 | 1,184.00 | 1,200.00 | 1,153.00 | 1,198.00 | 1,150.46 | 29,600 |
| May 15, 2023 | 1,198.00 | 1,198.00 | 1,155.00 | 1,178.00 | 1,131.25 | 27,400 |
| May 12, 2023 | 1,155.00 | 1,205.00 | 1,130.00 | 1,182.00 | 1,135.10 | 49,500 |
| May 11, 2023 | 1,162.00 | 1,178.00 | 1,120.00 | 1,155.00 | 1,109.17 | 95,800 |
| May 10, 2023 | 1,100.00 | 1,288.00 | 1,075.00 | 1,185.00 | 1,137.98 | 190,700 |
| May 9, 2023 | 1,073.00 | 1,092.00 | 1,073.00 | 1,092.00 | 1,048.67 | 11,100 |
| May 8, 2023 | 1,071.00 | 1,073.00 | 1,060.00 | 1,073.00 | 1,030.42 | 14,200 |
| May 2, 2023 | 1,045.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,003.53 | 3,400 |
| May 1, 2023 | 1,050.00 | 1,067.00 | 1,045.00 | 1,045.00 | 1,003.53 | 7,600 |
| Apr 28, 2023 | 1,035.00 | 1,048.00 | 1,027.00 | 1,048.00 | 1,006.41 | 9,600 |
| Apr 27, 2023 | 1,039.00 | 1,040.00 | 1,028.00 | 1,028.00 | 987.21 | 21,000 |
| Apr 26, 2023 | 1,050.00 | 1,050.00 | 1,029.00 | 1,041.00 | 999.69 | 4,000 |
Related Tickers
6433.T HEPHAIST Co., Ltd.
254.00
-0.39%
5852.T Ahresty Corporation
610.00
-3.33%
5922.T Nasu Denki-Tekko Co., Ltd.
10,690.00
-0.47%
6362.T Ishii Iron Works Co., Ltd.
2,707.00
-2.97%
5994.T Fine Sinter Co., Ltd.
1,077.00
-10.03%
5644.T Metalart Corporation
3,960.00
+2.59%
5757.T CK SAN-ETSU Co., Ltd.
3,945.00
-0.25%
6998.T Nippon Tungsten Co., Ltd.
1,270.00
-0.47%
6138.T Dijet Industrial Co., Ltd.
811.00
-4.59%
6319.T SNT Corporation
258.00
-1.53%