Tokyo - Delayed Quote • JPY
Mitsui Mining & Smelting Co., Ltd. (5706.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 | 4,774.00 | 4,867.00 | 4,754.00 | 4,865.00 | 4,865.00 | 459,200 |
| Apr 25, 2024 | 4,805.00 | 4,834.00 | 4,689.00 | 4,704.00 | 4,704.00 | 498,100 |
| Apr 24, 2024 | 4,922.00 | 4,922.00 | 4,791.00 | 4,848.00 | 4,848.00 | 549,100 |
| Apr 23, 2024 | 4,947.00 | 4,950.00 | 4,823.00 | 4,860.00 | 4,860.00 | 372,400 |
| Apr 22, 2024 | 4,979.00 | 5,058.00 | 4,863.00 | 4,932.00 | 4,932.00 | 554,400 |
| Apr 19, 2024 | 4,994.00 | 5,031.00 | 4,890.00 | 4,951.00 | 4,951.00 | 447,400 |
| Apr 18, 2024 | 4,905.00 | 5,024.00 | 4,885.00 | 4,995.00 | 4,995.00 | 340,600 |
| Apr 17, 2024 | 4,913.00 | 4,981.00 | 4,863.00 | 4,919.00 | 4,919.00 | 542,400 |
| Apr 16, 2024 | 5,037.00 | 5,085.00 | 4,875.00 | 4,899.00 | 4,899.00 | 668,900 |
| Apr 15, 2024 | 5,007.00 | 5,173.00 | 4,974.00 | 5,124.00 | 5,124.00 | 665,600 |
| Apr 12, 2024 | 5,099.00 | 5,100.00 | 4,997.00 | 5,010.00 | 5,010.00 | 356,300 |
| Apr 11, 2024 | 4,969.00 | 5,074.00 | 4,960.00 | 5,061.00 | 5,061.00 | 443,900 |
| Apr 10, 2024 | 5,000.00 | 5,108.00 | 4,962.00 | 5,035.00 | 5,035.00 | 751,200 |
| Apr 9, 2024 | 4,830.00 | 4,949.00 | 4,819.00 | 4,944.00 | 4,944.00 | 810,500 |
| Apr 8, 2024 | 4,780.00 | 4,810.00 | 4,737.00 | 4,790.00 | 4,790.00 | 473,000 |
| Apr 5, 2024 | 4,759.00 | 4,779.00 | 4,667.00 | 4,777.00 | 4,777.00 | 727,700 |
| Apr 4, 2024 | 4,678.00 | 4,845.00 | 4,638.00 | 4,829.00 | 4,829.00 | 862,200 |
| Apr 3, 2024 | 4,555.00 | 4,666.00 | 4,534.00 | 4,608.00 | 4,608.00 | 443,900 |
| Apr 2, 2024 | 4,510.00 | 4,558.00 | 4,469.00 | 4,555.00 | 4,555.00 | 352,900 |
| Apr 1, 2024 | 4,705.00 | 4,716.00 | 4,512.00 | 4,514.00 | 4,514.00 | 581,300 |
| Mar 29, 2024 | 4,635.00 | 4,729.00 | 4,635.00 | 4,726.00 | 4,726.00 | 268,100 |
| Mar 28, 2024 | 70.00 Dividend | |||||
| Mar 28, 2024 | 4,576.00 | 4,680.00 | 4,566.00 | 4,619.00 | 4,619.00 | 478,100 |
| Mar 27, 2024 | 4,615.00 | 4,643.00 | 4,560.00 | 4,622.00 | 4,552.00 | 456,200 |
| Mar 26, 2024 | 4,641.00 | 4,678.00 | 4,611.00 | 4,616.00 | 4,546.09 | 378,000 |
| Mar 25, 2024 | 4,715.00 | 4,739.00 | 4,590.00 | 4,666.00 | 4,595.33 | 415,900 |
| Mar 22, 2024 | 4,645.00 | 4,723.00 | 4,614.00 | 4,706.00 | 4,634.73 | 479,100 |
| Mar 21, 2024 | 4,651.00 | 4,655.00 | 4,558.00 | 4,635.00 | 4,564.80 | 702,200 |
| Mar 19, 2024 | 4,579.00 | 4,655.00 | 4,540.00 | 4,639.00 | 4,568.74 | 499,300 |
| Mar 18, 2024 | 4,440.00 | 4,570.00 | 4,429.00 | 4,559.00 | 4,489.95 | 597,200 |
| Mar 15, 2024 | 4,520.00 | 4,527.00 | 4,364.00 | 4,384.00 | 4,317.60 | 729,700 |
| Mar 14, 2024 | 4,382.00 | 4,542.00 | 4,375.00 | 4,535.00 | 4,466.32 | 759,300 |
| Mar 13, 2024 | 4,295.00 | 4,346.00 | 4,267.00 | 4,334.00 | 4,268.36 | 666,700 |
| Mar 12, 2024 | 4,244.00 | 4,288.00 | 4,208.00 | 4,271.00 | 4,206.32 | 682,300 |
| Mar 11, 2024 | 4,496.00 | 4,514.00 | 4,248.00 | 4,277.00 | 4,212.23 | 1,157,500 |
| Mar 8, 2024 | 4,531.00 | 4,603.00 | 4,528.00 | 4,599.00 | 4,529.35 | 768,800 |
| Mar 7, 2024 | 4,599.00 | 4,717.00 | 4,537.00 | 4,601.00 | 4,531.32 | 847,900 |
| Mar 6, 2024 | 4,331.00 | 4,572.00 | 4,325.00 | 4,502.00 | 4,433.82 | 824,800 |
| Mar 5, 2024 | 4,357.00 | 4,413.00 | 4,346.00 | 4,375.00 | 4,308.74 | 348,300 |
| Mar 4, 2024 | 4,400.00 | 4,451.00 | 4,356.00 | 4,392.00 | 4,325.48 | 668,700 |
| Mar 1, 2024 | 4,435.00 | 4,458.00 | 4,336.00 | 4,351.00 | 4,285.10 | 708,500 |
| Feb 29, 2024 | 4,411.00 | 4,442.00 | 4,373.00 | 4,412.00 | 4,345.18 | 412,700 |
| Feb 28, 2024 | 4,432.00 | 4,491.00 | 4,426.00 | 4,458.00 | 4,390.48 | 415,000 |
| Feb 27, 2024 | 4,411.00 | 4,459.00 | 4,395.00 | 4,457.00 | 4,389.50 | 394,000 |
| Feb 26, 2024 | 4,479.00 | 4,536.00 | 4,415.00 | 4,421.00 | 4,354.04 | 480,500 |
| Feb 22, 2024 | 4,400.00 | 4,461.00 | 4,384.00 | 4,442.00 | 4,374.73 | 549,500 |
| Feb 21, 2024 | 4,427.00 | 4,442.00 | 4,321.00 | 4,337.00 | 4,271.32 | 528,500 |
| Feb 20, 2024 | 4,385.00 | 4,434.00 | 4,359.00 | 4,423.00 | 4,356.01 | 413,500 |
| Feb 19, 2024 | 4,320.00 | 4,385.00 | 4,310.00 | 4,385.00 | 4,318.59 | 366,900 |
| Feb 16, 2024 | 4,311.00 | 4,359.00 | 4,300.00 | 4,327.00 | 4,261.47 | 557,800 |
| Feb 15, 2024 | 4,430.00 | 4,442.00 | 4,268.00 | 4,305.00 | 4,239.80 | 712,800 |
| Feb 14, 2024 | 4,486.00 | 4,490.00 | 4,366.00 | 4,399.00 | 4,332.38 | 412,100 |
| Feb 13, 2024 | 4,400.00 | 4,516.00 | 4,304.00 | 4,509.00 | 4,440.71 | 871,100 |
| Feb 9, 2024 | 4,412.00 | 4,413.00 | 4,322.00 | 4,388.00 | 4,321.54 | 648,200 |
| Feb 8, 2024 | 4,514.00 | 4,530.00 | 4,355.00 | 4,415.00 | 4,348.14 | 1,578,800 |
| Feb 7, 2024 | 4,790.00 | 4,875.00 | 4,778.00 | 4,864.00 | 4,790.33 | 574,200 |
| Feb 6, 2024 | 4,880.00 | 4,880.00 | 4,769.00 | 4,777.00 | 4,704.65 | 336,400 |
| Feb 5, 2024 | 4,805.00 | 4,903.00 | 4,770.00 | 4,859.00 | 4,785.41 | 770,100 |
| Feb 2, 2024 | 4,700.00 | 4,812.00 | 4,672.00 | 4,760.00 | 4,687.91 | 858,700 |
| Feb 1, 2024 | 4,587.00 | 4,635.00 | 4,563.00 | 4,578.00 | 4,508.67 | 331,200 |
| Jan 31, 2024 | 4,610.00 | 4,610.00 | 4,503.00 | 4,587.00 | 4,517.53 | 1,162,700 |
| Jan 30, 2024 | 4,659.00 | 4,667.00 | 4,620.00 | 4,642.00 | 4,571.70 | 309,600 |
| Jan 29, 2024 | 4,616.00 | 4,665.00 | 4,589.00 | 4,661.00 | 4,590.41 | 316,000 |
| Jan 26, 2024 | 4,635.00 | 4,715.00 | 4,586.00 | 4,607.00 | 4,537.23 | 371,000 |
| Jan 25, 2024 | 4,568.00 | 4,657.00 | 4,560.00 | 4,657.00 | 4,586.47 | 333,900 |
| Jan 24, 2024 | 4,627.00 | 4,630.00 | 4,569.00 | 4,570.00 | 4,500.79 | 286,300 |
| Jan 23, 2024 | 4,721.00 | 4,738.00 | 4,613.00 | 4,632.00 | 4,561.85 | 699,000 |
| Jan 22, 2024 | 4,785.00 | 4,789.00 | 4,697.00 | 4,757.00 | 4,684.96 | 372,600 |
| Jan 19, 2024 | 4,699.00 | 4,745.00 | 4,674.00 | 4,727.00 | 4,655.41 | 318,300 |
| Jan 18, 2024 | 4,661.00 | 4,687.00 | 4,610.00 | 4,630.00 | 4,559.88 | 293,000 |
| Jan 17, 2024 | 4,720.00 | 4,778.00 | 4,677.00 | 4,681.00 | 4,610.11 | 407,200 |
| Jan 16, 2024 | 4,593.00 | 4,758.00 | 4,593.00 | 4,681.00 | 4,610.11 | 405,000 |
| Jan 15, 2024 | 4,593.00 | 4,688.00 | 4,593.00 | 4,683.00 | 4,612.08 | 156,200 |
| Jan 12, 2024 | 4,584.00 | 4,584.00 | 4,515.00 | 4,543.00 | 4,474.20 | 346,600 |
| Jan 11, 2024 | 4,506.00 | 4,636.00 | 4,506.00 | 4,539.00 | 4,470.26 | 701,700 |
| Jan 10, 2024 | 4,436.00 | 4,436.00 | 4,436.00 | 4,436.00 | 4,368.82 | 63,200 |
| Jan 9, 2024 | 4,430.00 | 4,480.00 | 4,407.00 | 4,466.00 | 4,398.36 | 363,500 |
| Jan 5, 2024 | 4,403.00 | 4,434.00 | 4,394.00 | 4,420.00 | 4,353.06 | 290,700 |
| Jan 4, 2024 | 4,320.00 | 4,398.00 | 4,267.00 | 4,392.00 | 4,325.48 | 313,500 |
| Dec 29, 2023 | 4,329.00 | 4,360.00 | 4,304.00 | 4,335.00 | 4,269.35 | 222,400 |
| Dec 28, 2023 | 4,289.00 | 4,354.00 | 4,272.00 | 4,346.00 | 4,280.18 | 231,700 |
| Dec 27, 2023 | 4,262.00 | 4,322.00 | 4,258.00 | 4,300.00 | 4,234.88 | 221,400 |
| Dec 26, 2023 | 4,249.00 | 4,271.00 | 4,234.00 | 4,248.00 | 4,183.66 | 216,900 |
| Dec 25, 2023 | 4,265.00 | 4,265.00 | 4,194.00 | 4,245.00 | 4,180.71 | 244,100 |
| Dec 22, 2023 | 4,232.00 | 4,268.00 | 4,195.00 | 4,216.00 | 4,152.15 | 342,300 |
| Dec 21, 2023 | 4,277.00 | 4,295.00 | 4,211.00 | 4,234.00 | 4,169.88 | 307,100 |
| Dec 20, 2023 | 4,342.00 | 4,402.00 | 4,324.00 | 4,340.00 | 4,274.27 | 511,300 |
| Dec 19, 2023 | 4,260.00 | 4,342.00 | 4,226.00 | 4,342.00 | 4,276.24 | 476,400 |
| Dec 18, 2023 | 4,229.00 | 4,303.00 | 4,229.00 | 4,290.00 | 4,225.03 | 387,500 |
| Dec 15, 2023 | 4,271.00 | 4,327.00 | 4,249.00 | 4,319.00 | 4,253.59 | 568,900 |
| Dec 14, 2023 | 4,330.00 | 4,344.00 | 4,174.00 | 4,201.00 | 4,137.38 | 582,700 |
| Dec 13, 2023 | 4,437.00 | 4,440.00 | 4,355.00 | 4,381.00 | 4,314.65 | 376,400 |
| Dec 12, 2023 | 4,400.00 | 4,443.00 | 4,364.00 | 4,420.00 | 4,353.06 | 706,800 |
| Dec 11, 2023 | 4,458.00 | 4,458.00 | 4,304.00 | 4,330.00 | 4,264.42 | 736,200 |
| Dec 8, 2023 | 4,545.00 | 4,565.00 | 4,377.00 | 4,400.00 | 4,333.36 | 578,800 |
| Dec 7, 2023 | 4,505.00 | 4,582.00 | 4,492.00 | 4,551.00 | 4,482.08 | 529,600 |
| Dec 6, 2023 | 4,522.00 | 4,598.00 | 4,503.00 | 4,568.00 | 4,498.82 | 519,000 |
| Dec 5, 2023 | 4,516.00 | 4,557.00 | 4,451.00 | 4,461.00 | 4,393.44 | 445,100 |
| Dec 4, 2023 | 4,534.00 | 4,612.00 | 4,516.00 | 4,566.00 | 4,496.85 | 363,700 |
| Dec 1, 2023 | 4,532.00 | 4,561.00 | 4,497.00 | 4,553.00 | 4,484.04 | 294,700 |
| Nov 30, 2023 | 4,500.00 | 4,540.00 | 4,479.00 | 4,540.00 | 4,471.24 | 875,500 |
| Nov 29, 2023 | 4,517.00 | 4,530.00 | 4,459.00 | 4,525.00 | 4,456.47 | 557,300 |
| Nov 28, 2023 | 4,535.00 | 4,562.00 | 4,455.00 | 4,511.00 | 4,442.68 | 622,000 |
| Nov 27, 2023 | 4,540.00 | 4,573.00 | 4,471.00 | 4,506.00 | 4,437.76 | 459,400 |
| Nov 24, 2023 | 4,476.00 | 4,565.00 | 4,476.00 | 4,518.00 | 4,449.58 | 563,900 |
| Nov 22, 2023 | 4,361.00 | 4,515.00 | 4,350.00 | 4,432.00 | 4,364.88 | 649,200 |
| Nov 21, 2023 | 4,270.00 | 4,379.00 | 4,259.00 | 4,360.00 | 4,293.97 | 547,100 |
| Nov 20, 2023 | 4,410.00 | 4,427.00 | 4,264.00 | 4,282.00 | 4,217.15 | 615,800 |
| Nov 17, 2023 | 4,380.00 | 4,427.00 | 4,337.00 | 4,423.00 | 4,356.01 | 533,000 |
| Nov 16, 2023 | 4,350.00 | 4,444.00 | 4,311.00 | 4,430.00 | 4,362.91 | 675,800 |
| Nov 15, 2023 | 4,318.00 | 4,346.00 | 4,262.00 | 4,339.00 | 4,273.29 | 803,000 |
| Nov 14, 2023 | 4,220.00 | 4,355.00 | 4,186.00 | 4,305.00 | 4,239.80 | 1,110,200 |
| Nov 13, 2023 | 3,940.00 | 4,210.00 | 3,939.00 | 4,208.00 | 4,144.27 | 2,187,200 |
| Nov 10, 2023 | 3,754.00 | 3,817.00 | 3,735.00 | 3,811.00 | 3,753.28 | 350,900 |
| Nov 9, 2023 | 3,748.00 | 3,800.00 | 3,747.00 | 3,799.00 | 3,741.46 | 402,500 |
| Nov 8, 2023 | 3,871.00 | 3,900.00 | 3,724.00 | 3,737.00 | 3,680.40 | 480,100 |
| Nov 7, 2023 | 3,920.00 | 3,934.00 | 3,887.00 | 3,901.00 | 3,841.92 | 346,300 |
| Nov 6, 2023 | 3,893.00 | 3,927.00 | 3,879.00 | 3,916.00 | 3,856.69 | 414,500 |
| Nov 2, 2023 | 3,921.00 | 3,921.00 | 3,803.00 | 3,841.00 | 3,782.83 | 533,500 |
| Nov 1, 2023 | 3,876.00 | 3,943.00 | 3,858.00 | 3,879.00 | 3,820.25 | 548,600 |
| Oct 31, 2023 | 3,898.00 | 3,916.00 | 3,840.00 | 3,899.00 | 3,839.95 | 484,900 |
| Oct 30, 2023 | 3,860.00 | 3,882.00 | 3,845.00 | 3,865.00 | 3,806.46 | 350,500 |
| Oct 27, 2023 | 3,812.00 | 3,865.00 | 3,810.00 | 3,859.00 | 3,800.56 | 367,700 |
| Oct 26, 2023 | 3,723.00 | 3,777.00 | 3,717.00 | 3,766.00 | 3,708.96 | 291,200 |
| Oct 25, 2023 | 3,830.00 | 3,849.00 | 3,759.00 | 3,773.00 | 3,715.86 | 310,500 |
| Oct 24, 2023 | 3,709.00 | 3,823.00 | 3,700.00 | 3,805.00 | 3,747.37 | 591,500 |
| Oct 23, 2023 | 3,731.00 | 3,735.00 | 3,667.00 | 3,699.00 | 3,642.98 | 321,800 |
| Oct 20, 2023 | 3,785.00 | 3,810.00 | 3,762.00 | 3,762.00 | 3,705.02 | 262,400 |
| Oct 19, 2023 | 3,742.00 | 3,793.00 | 3,737.00 | 3,775.00 | 3,717.83 | 434,000 |
| Oct 18, 2023 | 3,778.00 | 3,790.00 | 3,740.00 | 3,780.00 | 3,722.75 | 483,500 |
| Oct 17, 2023 | 3,796.00 | 3,827.00 | 3,717.00 | 3,725.00 | 3,668.58 | 473,400 |
| Oct 16, 2023 | 3,754.00 | 3,843.00 | 3,751.00 | 3,777.00 | 3,719.80 | 562,800 |
| Oct 13, 2023 | 3,744.00 | 3,763.00 | 3,716.00 | 3,721.00 | 3,664.65 | 622,700 |
| Oct 12, 2023 | 3,770.00 | 3,815.00 | 3,740.00 | 3,811.00 | 3,753.28 | 473,700 |
| Oct 11, 2023 | 3,755.00 | 3,773.00 | 3,727.00 | 3,727.00 | 3,670.55 | 299,600 |
| Oct 10, 2023 | 3,732.00 | 3,775.00 | 3,732.00 | 3,764.00 | 3,706.99 | 414,200 |
| Oct 6, 2023 | 3,652.00 | 3,715.00 | 3,646.00 | 3,662.00 | 3,606.54 | 427,000 |
| Oct 5, 2023 | 3,621.00 | 3,714.00 | 3,617.00 | 3,681.00 | 3,625.25 | 503,700 |
| Oct 4, 2023 | 3,651.00 | 3,660.00 | 3,586.00 | 3,610.00 | 3,555.33 | 501,800 |
| Oct 3, 2023 | 3,772.00 | 3,774.00 | 3,681.00 | 3,681.00 | 3,625.25 | 511,300 |
| Oct 2, 2023 | 3,831.00 | 3,900.00 | 3,815.00 | 3,815.00 | 3,757.22 | 446,500 |
| Sep 29, 2023 | 3,868.00 | 3,881.00 | 3,778.00 | 3,795.00 | 3,737.52 | 548,800 |
| Sep 28, 2023 | 70.00 Dividend | |||||
| Sep 28, 2023 | 3,859.00 | 3,891.00 | 3,807.00 | 3,829.00 | 3,771.01 | 611,200 |
| Sep 27, 2023 | 3,918.00 | 3,963.00 | 3,888.00 | 3,954.00 | 3,825.18 | 491,400 |
| Sep 26, 2023 | 3,990.00 | 3,996.00 | 3,915.00 | 3,948.00 | 3,819.37 | 544,400 |
| Sep 25, 2023 | 3,982.00 | 4,012.00 | 3,949.00 | 4,008.00 | 3,877.42 | 635,700 |
| Sep 22, 2023 | 3,936.00 | 3,945.00 | 3,882.00 | 3,912.00 | 3,784.55 | 575,900 |
| Sep 21, 2023 | 4,021.00 | 4,110.00 | 3,946.00 | 3,973.00 | 3,843.56 | 1,089,600 |
| Sep 20, 2023 | 4,050.00 | 4,085.00 | 4,011.00 | 4,012.00 | 3,881.29 | 627,500 |
| Sep 19, 2023 | 4,033.00 | 4,091.00 | 4,021.00 | 4,069.00 | 3,936.43 | 774,200 |
| Sep 15, 2023 | 4,030.00 | 4,074.00 | 4,007.00 | 4,016.00 | 3,885.16 | 797,200 |
| Sep 14, 2023 | 3,956.00 | 4,028.00 | 3,940.00 | 3,994.00 | 3,863.87 | 831,700 |
| Sep 13, 2023 | 3,835.00 | 3,962.00 | 3,835.00 | 3,950.00 | 3,821.31 | 878,900 |
| Sep 12, 2023 | 3,830.00 | 3,849.00 | 3,790.00 | 3,826.00 | 3,701.35 | 393,000 |
| Sep 11, 2023 | 3,781.00 | 3,806.00 | 3,767.00 | 3,792.00 | 3,668.46 | 270,500 |
| Sep 8, 2023 | 3,837.00 | 3,838.00 | 3,767.00 | 3,774.00 | 3,651.04 | 482,700 |
| Sep 7, 2023 | 3,852.00 | 3,888.00 | 3,816.00 | 3,816.00 | 3,691.67 | 467,400 |
| Sep 6, 2023 | 3,829.00 | 3,892.00 | 3,817.00 | 3,869.00 | 3,742.95 | 415,300 |
| Sep 5, 2023 | 3,834.00 | 3,848.00 | 3,791.00 | 3,840.00 | 3,714.89 | 483,800 |
| Sep 4, 2023 | 3,840.00 | 3,845.00 | 3,808.00 | 3,824.00 | 3,699.41 | 523,800 |
| Sep 1, 2023 | 3,730.00 | 3,815.00 | 3,725.00 | 3,792.00 | 3,668.46 | 709,000 |
| Aug 31, 2023 | 3,713.00 | 3,743.00 | 3,684.00 | 3,722.00 | 3,600.74 | 574,500 |
| Aug 30, 2023 | 3,722.00 | 3,744.00 | 3,687.00 | 3,713.00 | 3,592.03 | 545,700 |
| Aug 29, 2023 | 3,703.00 | 3,724.00 | 3,671.00 | 3,717.00 | 3,595.90 | 516,400 |
| Aug 28, 2023 | 3,723.00 | 3,751.00 | 3,687.00 | 3,692.00 | 3,571.71 | 667,000 |
| Aug 25, 2023 | 3,623.00 | 3,716.00 | 3,613.00 | 3,716.00 | 3,594.93 | 664,600 |
| Aug 24, 2023 | 3,600.00 | 3,667.00 | 3,593.00 | 3,666.00 | 3,546.56 | 785,400 |
| Aug 23, 2023 | 3,555.00 | 3,599.00 | 3,551.00 | 3,586.00 | 3,469.17 | 579,500 |
| Aug 22, 2023 | 3,497.00 | 3,566.00 | 3,495.00 | 3,552.00 | 3,436.27 | 678,200 |
| Aug 21, 2023 | 3,453.00 | 3,528.00 | 3,437.00 | 3,492.00 | 3,378.23 | 528,500 |
| Aug 18, 2023 | 3,414.00 | 3,460.00 | 3,408.00 | 3,458.00 | 3,345.34 | 353,800 |
| Aug 17, 2023 | 3,442.00 | 3,445.00 | 3,365.00 | 3,430.00 | 3,318.25 | 507,700 |
| Aug 16, 2023 | 3,495.00 | 3,495.00 | 3,442.00 | 3,442.00 | 3,329.86 | 757,100 |
| Aug 15, 2023 | 3,569.00 | 3,574.00 | 3,516.00 | 3,550.00 | 3,434.34 | 602,200 |
| Aug 14, 2023 | 3,525.00 | 3,569.00 | 3,504.00 | 3,543.00 | 3,427.57 | 692,500 |
| Aug 10, 2023 | 3,412.00 | 3,539.00 | 3,391.00 | 3,539.00 | 3,423.70 | 1,332,200 |
| Aug 9, 2023 | 3,350.00 | 3,427.00 | 3,349.00 | 3,410.00 | 3,298.90 | 1,311,400 |
| Aug 8, 2023 | 3,275.00 | 3,286.00 | 3,241.00 | 3,256.00 | 3,149.92 | 561,700 |
| Aug 7, 2023 | 3,291.00 | 3,292.00 | 3,256.00 | 3,284.00 | 3,177.01 | 493,000 |
| Aug 4, 2023 | 3,300.00 | 3,323.00 | 3,290.00 | 3,314.00 | 3,206.03 | 391,000 |
| Aug 3, 2023 | 3,340.00 | 3,347.00 | 3,299.00 | 3,309.00 | 3,201.19 | 479,200 |
| Aug 2, 2023 | 3,350.00 | 3,407.00 | 3,341.00 | 3,363.00 | 3,253.43 | 422,200 |
| Aug 1, 2023 | 3,380.00 | 3,396.00 | 3,361.00 | 3,378.00 | 3,267.94 | 442,000 |
| Jul 31, 2023 | 3,348.00 | 3,375.00 | 3,323.00 | 3,358.00 | 3,248.59 | 865,700 |
| Jul 28, 2023 | 3,295.00 | 3,318.00 | 3,262.00 | 3,316.00 | 3,207.96 | 521,700 |
| Jul 27, 2023 | 3,300.00 | 3,330.00 | 3,297.00 | 3,322.00 | 3,213.77 | 375,400 |
| Jul 26, 2023 | 3,318.00 | 3,318.00 | 3,281.00 | 3,299.00 | 3,191.52 | 348,100 |
| Jul 25, 2023 | 3,272.00 | 3,308.00 | 3,252.00 | 3,298.00 | 3,190.55 | 561,600 |
| Jul 24, 2023 | 3,223.00 | 3,250.00 | 3,222.00 | 3,242.00 | 3,136.37 | 320,100 |
| Jul 21, 2023 | 3,229.00 | 3,230.00 | 3,200.00 | 3,206.00 | 3,101.55 | 341,500 |
| Jul 20, 2023 | 3,245.00 | 3,248.00 | 3,224.00 | 3,225.00 | 3,119.93 | 301,100 |
| Jul 19, 2023 | 3,242.00 | 3,257.00 | 3,227.00 | 3,244.00 | 3,138.31 | 344,100 |
| Jul 18, 2023 | 3,224.00 | 3,226.00 | 3,203.00 | 3,222.00 | 3,117.03 | 359,800 |
| Jul 14, 2023 | 3,209.00 | 3,229.00 | 3,204.00 | 3,215.00 | 3,110.25 | 328,100 |
| Jul 13, 2023 | 3,230.00 | 3,240.00 | 3,206.00 | 3,210.00 | 3,105.42 | 391,700 |
| Jul 12, 2023 | 3,260.00 | 3,260.00 | 3,194.00 | 3,203.00 | 3,098.65 | 407,200 |
| Jul 11, 2023 | 3,268.00 | 3,270.00 | 3,231.00 | 3,239.00 | 3,133.47 | 288,400 |
| Jul 10, 2023 | 3,280.00 | 3,292.00 | 3,229.00 | 3,238.00 | 3,132.50 | 426,800 |
| Jul 7, 2023 | 3,242.00 | 3,271.00 | 3,226.00 | 3,248.00 | 3,142.18 | 578,700 |
| Jul 6, 2023 | 3,339.00 | 3,341.00 | 3,292.00 | 3,297.00 | 3,189.58 | 547,200 |
| Jul 5, 2023 | 3,357.00 | 3,379.00 | 3,341.00 | 3,379.00 | 3,268.91 | 341,800 |
| Jul 4, 2023 | 3,368.00 | 3,405.00 | 3,355.00 | 3,357.00 | 3,247.63 | 516,800 |
| Jul 3, 2023 | 3,325.00 | 3,355.00 | 3,316.00 | 3,341.00 | 3,232.15 | 382,500 |
| Jun 30, 2023 | 3,300.00 | 3,320.00 | 3,265.00 | 3,309.00 | 3,201.19 | 452,600 |
| Jun 29, 2023 | 3,288.00 | 3,313.00 | 3,278.00 | 3,288.00 | 3,180.88 | 395,800 |
| Jun 28, 2023 | 3,295.00 | 3,312.00 | 3,267.00 | 3,308.00 | 3,200.22 | 497,700 |
| Jun 27, 2023 | 3,330.00 | 3,337.00 | 3,254.00 | 3,276.00 | 3,169.27 | 356,100 |
| Jun 26, 2023 | 3,303.00 | 3,344.00 | 3,291.00 | 3,297.00 | 3,189.58 | 498,000 |
| Jun 23, 2023 | 3,339.00 | 3,346.00 | 3,251.00 | 3,278.00 | 3,171.20 | 451,000 |
| Jun 22, 2023 | 3,335.00 | 3,363.00 | 3,317.00 | 3,320.00 | 3,211.83 | 425,500 |
| Jun 21, 2023 | 3,323.00 | 3,347.00 | 3,307.00 | 3,337.00 | 3,228.28 | 614,100 |
| Jun 20, 2023 | 3,375.00 | 3,406.00 | 3,344.00 | 3,356.00 | 3,246.66 | 794,400 |
| Jun 19, 2023 | 3,596.00 | 3,597.00 | 3,438.00 | 3,441.00 | 3,328.89 | 906,500 |
| Jun 16, 2023 | 3,600.00 | 3,613.00 | 3,558.00 | 3,582.00 | 3,465.30 | 1,005,700 |
| Jun 15, 2023 | 3,559.00 | 3,601.00 | 3,542.00 | 3,589.00 | 3,472.07 | 887,200 |
| Jun 14, 2023 | 3,413.00 | 3,574.00 | 3,411.00 | 3,559.00 | 3,443.05 | 1,412,600 |
| Jun 13, 2023 | 3,306.00 | 3,434.00 | 3,298.00 | 3,373.00 | 3,263.11 | 1,283,300 |
| Jun 12, 2023 | 3,250.00 | 3,273.00 | 3,248.00 | 3,262.00 | 3,155.72 | 241,300 |
| Jun 9, 2023 | 3,220.00 | 3,254.00 | 3,220.00 | 3,246.00 | 3,140.24 | 403,200 |
| Jun 8, 2023 | 3,246.00 | 3,265.00 | 3,195.00 | 3,214.00 | 3,109.29 | 349,900 |
| Jun 7, 2023 | 3,250.00 | 3,289.00 | 3,217.00 | 3,217.00 | 3,112.19 | 618,400 |
| Jun 6, 2023 | 3,173.00 | 3,216.00 | 3,153.00 | 3,216.00 | 3,111.22 | 372,700 |
| Jun 5, 2023 | 3,185.00 | 3,214.00 | 3,172.00 | 3,184.00 | 3,080.26 | 556,300 |
| Jun 2, 2023 | 3,075.00 | 3,130.00 | 3,060.00 | 3,130.00 | 3,028.02 | 469,100 |
| Jun 1, 2023 | 3,050.00 | 3,070.00 | 3,045.00 | 3,065.00 | 2,965.14 | 319,500 |
| May 31, 2023 | 3,090.00 | 3,100.00 | 3,045.00 | 3,055.00 | 2,955.47 | 627,700 |
| May 30, 2023 | 3,135.00 | 3,145.00 | 3,090.00 | 3,115.00 | 3,013.51 | 506,800 |
| May 29, 2023 | 3,170.00 | 3,210.00 | 3,165.00 | 3,180.00 | 3,076.39 | 495,700 |
| May 26, 2023 | 3,150.00 | 3,160.00 | 3,135.00 | 3,140.00 | 3,037.70 | 280,700 |
| May 25, 2023 | 3,140.00 | 3,165.00 | 3,125.00 | 3,155.00 | 3,052.21 | 256,000 |
| May 24, 2023 | 3,150.00 | 3,180.00 | 3,150.00 | 3,160.00 | 3,057.05 | 278,900 |
| May 23, 2023 | 3,170.00 | 3,185.00 | 3,140.00 | 3,150.00 | 3,047.37 | 338,900 |
| May 22, 2023 | 3,165.00 | 3,165.00 | 3,130.00 | 3,160.00 | 3,057.05 | 423,700 |
| May 19, 2023 | 3,170.00 | 3,185.00 | 3,150.00 | 3,160.00 | 3,057.05 | 247,300 |
| May 18, 2023 | 3,155.00 | 3,180.00 | 3,120.00 | 3,170.00 | 3,066.72 | 454,900 |
| May 17, 2023 | 3,140.00 | 3,140.00 | 3,080.00 | 3,120.00 | 3,018.35 | 507,100 |
| May 16, 2023 | 3,155.00 | 3,170.00 | 3,125.00 | 3,145.00 | 3,042.53 | 516,500 |
| May 15, 2023 | 3,125.00 | 3,150.00 | 3,095.00 | 3,140.00 | 3,037.70 | 825,900 |
| May 12, 2023 | 3,110.00 | 3,145.00 | 3,050.00 | 3,060.00 | 2,960.30 | 1,414,100 |
| May 11, 2023 | 3,140.00 | 3,205.00 | 3,135.00 | 3,150.00 | 3,047.37 | 1,113,500 |
| May 10, 2023 | 3,305.00 | 3,340.00 | 3,275.00 | 3,280.00 | 3,173.14 | 572,300 |
| May 9, 2023 | 3,315.00 | 3,315.00 | 3,290.00 | 3,310.00 | 3,202.16 | 340,800 |
| May 8, 2023 | 3,265.00 | 3,300.00 | 3,255.00 | 3,295.00 | 3,187.65 | 392,500 |
| May 2, 2023 | 3,265.00 | 3,285.00 | 3,250.00 | 3,265.00 | 3,158.63 | 358,900 |
| May 1, 2023 | 3,255.00 | 3,265.00 | 3,240.00 | 3,255.00 | 3,148.95 | 344,900 |
| Apr 28, 2023 | 3,220.00 | 3,230.00 | 3,200.00 | 3,230.00 | 3,124.77 | 397,100 |
| Apr 27, 2023 | 3,190.00 | 3,210.00 | 3,175.00 | 3,210.00 | 3,105.42 | 242,800 |
| Apr 26, 2023 | 3,165.00 | 3,200.00 | 3,150.00 | 3,190.00 | 3,086.07 | 349,500 |
Related Tickers
9008.T Keio Corporation
3,858.00
+0.47%
3105.T Nisshinbo Holdings Inc.
1,183.50
+0.98%
7762.T Citizen Watch Co., Ltd.
1,034.00
+1.27%
3401.T Teijin Limited
1,516.00
+0.03%
2768.T Sojitz Corporation
3,935.00
+1.89%
6971.T Kyocera Corporation
1,927.50
0.00%
4901.T FUJIFILM Holdings Corporation
3,328.00
+0.15%
8015.T Toyota Tsusho Corporation
9,670.00
+0.45%
6501.T Hitachi, Ltd.
13,475.00
+1.81%
8053.T Sumitomo Corporation
3,909.00
+1.35%