Tokyo - Delayed Quote • JPY
TAKADAKIKO (Steel Construction) CO.,LTD. (5923.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 | 3,515.00 | 3,515.00 | 3,425.00 | 3,425.00 | 3,425.00 | 10,500 |
| Apr 25, 2024 | 3,540.00 | 3,550.00 | 3,500.00 | 3,510.00 | 3,510.00 | 3,600 |
| Apr 24, 2024 | 3,485.00 | 3,545.00 | 3,470.00 | 3,540.00 | 3,540.00 | 3,900 |
| Apr 23, 2024 | 3,520.00 | 3,555.00 | 3,485.00 | 3,515.00 | 3,515.00 | 800 |
| Apr 22, 2024 | 3,460.00 | 3,565.00 | 3,460.00 | 3,500.00 | 3,500.00 | 3,600 |
| Apr 19, 2024 | 3,440.00 | 3,490.00 | 3,390.00 | 3,420.00 | 3,420.00 | 4,600 |
| Apr 18, 2024 | 3,460.00 | 3,490.00 | 3,430.00 | 3,490.00 | 3,490.00 | 2,700 |
| Apr 17, 2024 | 3,480.00 | 3,480.00 | 3,450.00 | 3,450.00 | 3,450.00 | 800 |
| Apr 16, 2024 | 3,555.00 | 3,555.00 | 3,465.00 | 3,475.00 | 3,475.00 | 2,400 |
| Apr 15, 2024 | 3,595.00 | 3,595.00 | 3,545.00 | 3,545.00 | 3,545.00 | 3,800 |
| Apr 12, 2024 | 3,600.00 | 3,610.00 | 3,595.00 | 3,595.00 | 3,595.00 | 1,600 |
| Apr 11, 2024 | 3,600.00 | 3,630.00 | 3,595.00 | 3,595.00 | 3,595.00 | 2,400 |
| Apr 10, 2024 | 3,620.00 | 3,630.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,300 |
| Apr 9, 2024 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 700 |
| Apr 8, 2024 | 3,625.00 | 3,630.00 | 3,605.00 | 3,605.00 | 3,605.00 | 2,100 |
| Apr 5, 2024 | 3,640.00 | 3,640.00 | 3,615.00 | 3,615.00 | 3,615.00 | 1,000 |
| Apr 4, 2024 | 3,635.00 | 3,655.00 | 3,635.00 | 3,655.00 | 3,655.00 | 1,400 |
| Apr 3, 2024 | 3,620.00 | 3,640.00 | 3,620.00 | 3,635.00 | 3,635.00 | 1,400 |
| Apr 2, 2024 | 3,670.00 | 3,675.00 | 3,600.00 | 3,635.00 | 3,635.00 | 3,200 |
| Apr 1, 2024 | 3,685.00 | 3,720.00 | 3,675.00 | 3,675.00 | 3,675.00 | 4,200 |
| Mar 29, 2024 | 3,625.00 | 3,660.00 | 3,615.00 | 3,625.00 | 3,625.00 | 1,400 |
| Mar 28, 2024 | 50.00 Dividend | |||||
| Mar 28, 2024 | 3,635.00 | 3,685.00 | 3,620.00 | 3,635.00 | 3,635.00 | 4,700 |
| Mar 27, 2024 | 3,690.00 | 3,720.00 | 3,680.00 | 3,720.00 | 3,670.00 | 8,500 |
| Mar 26, 2024 | 3,670.00 | 3,700.00 | 3,660.00 | 3,675.00 | 3,625.60 | 3,700 |
| Mar 25, 2024 | 3,735.00 | 3,765.00 | 3,685.00 | 3,705.00 | 3,655.20 | 7,300 |
| Mar 22, 2024 | 3,725.00 | 3,740.00 | 3,705.00 | 3,735.00 | 3,684.80 | 3,300 |
| Mar 21, 2024 | 3,615.00 | 3,710.00 | 3,615.00 | 3,710.00 | 3,660.13 | 5,700 |
| Mar 19, 2024 | 3,600.00 | 3,645.00 | 3,595.00 | 3,600.00 | 3,551.61 | 4,200 |
| Mar 18, 2024 | 3,485.00 | 3,585.00 | 3,485.00 | 3,585.00 | 3,536.81 | 10,300 |
| Mar 15, 2024 | 3,490.00 | 3,490.00 | 3,435.00 | 3,475.00 | 3,428.29 | 2,000 |
| Mar 14, 2024 | 3,450.00 | 3,485.00 | 3,415.00 | 3,480.00 | 3,433.23 | 2,500 |
| Mar 13, 2024 | 3,450.00 | 3,450.00 | 3,430.00 | 3,440.00 | 3,393.76 | 1,600 |
| Mar 12, 2024 | 3,400.00 | 3,450.00 | 3,400.00 | 3,450.00 | 3,403.63 | 5,400 |
| Mar 11, 2024 | 3,485.00 | 3,490.00 | 3,400.00 | 3,400.00 | 3,354.30 | 6,100 |
| Mar 8, 2024 | 3,500.00 | 3,535.00 | 3,500.00 | 3,500.00 | 3,452.96 | 5,100 |
| Mar 7, 2024 | 3,580.00 | 3,600.00 | 3,500.00 | 3,520.00 | 3,472.69 | 6,100 |
| Mar 6, 2024 | 3,505.00 | 3,550.00 | 3,505.00 | 3,550.00 | 3,502.28 | 1,500 |
| Mar 5, 2024 | 3,505.00 | 3,535.00 | 3,500.00 | 3,505.00 | 3,457.89 | 2,700 |
| Mar 4, 2024 | 3,495.00 | 3,520.00 | 3,445.00 | 3,495.00 | 3,448.02 | 5,400 |
| Mar 1, 2024 | 3,445.00 | 3,480.00 | 3,445.00 | 3,480.00 | 3,433.23 | 4,000 |
| Feb 29, 2024 | 3,415.00 | 3,445.00 | 3,415.00 | 3,420.00 | 3,374.03 | 2,800 |
| Feb 28, 2024 | 3,415.00 | 3,450.00 | 3,410.00 | 3,415.00 | 3,369.10 | 3,200 |
| Feb 27, 2024 | 3,415.00 | 3,460.00 | 3,415.00 | 3,420.00 | 3,374.03 | 1,900 |
| Feb 26, 2024 | 3,460.00 | 3,460.00 | 3,390.00 | 3,410.00 | 3,364.17 | 4,200 |
| Feb 22, 2024 | 3,435.00 | 3,445.00 | 3,390.00 | 3,405.00 | 3,359.23 | 3,700 |
| Feb 21, 2024 | 3,420.00 | 3,465.00 | 3,420.00 | 3,430.00 | 3,383.90 | 3,400 |
| Feb 20, 2024 | 3,470.00 | 3,480.00 | 3,445.00 | 3,445.00 | 3,398.70 | 3,700 |
| Feb 19, 2024 | 3,405.00 | 3,480.00 | 3,405.00 | 3,455.00 | 3,408.56 | 2,800 |
| Feb 16, 2024 | 3,400.00 | 3,460.00 | 3,390.00 | 3,420.00 | 3,374.03 | 4,400 |
| Feb 15, 2024 | 3,465.00 | 3,465.00 | 3,365.00 | 3,395.00 | 3,349.37 | 10,500 |
| Feb 14, 2024 | 3,535.00 | 3,575.00 | 3,460.00 | 3,480.00 | 3,433.23 | 8,300 |
| Feb 13, 2024 | 3,490.00 | 3,615.00 | 3,415.00 | 3,555.00 | 3,507.22 | 13,200 |
| Feb 9, 2024 | 3,720.00 | 3,825.00 | 3,700.00 | 3,700.00 | 3,650.27 | 10,200 |
| Feb 8, 2024 | 3,640.00 | 3,710.00 | 3,635.00 | 3,710.00 | 3,660.13 | 3,700 |
| Feb 7, 2024 | 3,645.00 | 3,685.00 | 3,620.00 | 3,665.00 | 3,615.74 | 4,800 |
| Feb 6, 2024 | 3,645.00 | 3,680.00 | 3,635.00 | 3,645.00 | 3,596.01 | 2,800 |
| Feb 5, 2024 | 3,645.00 | 3,680.00 | 3,645.00 | 3,645.00 | 3,596.01 | 3,600 |
| Feb 2, 2024 | 3,655.00 | 3,670.00 | 3,620.00 | 3,640.00 | 3,591.08 | 2,100 |
| Feb 1, 2024 | 3,580.00 | 3,670.00 | 3,580.00 | 3,665.00 | 3,615.74 | 4,300 |
| Jan 31, 2024 | 3,565.00 | 3,595.00 | 3,560.00 | 3,565.00 | 3,517.08 | 4,100 |
| Jan 30, 2024 | 3,655.00 | 3,660.00 | 3,525.00 | 3,525.00 | 3,477.62 | 15,000 |
| Jan 29, 2024 | 3,600.00 | 3,665.00 | 3,595.00 | 3,655.00 | 3,605.87 | 3,800 |
| Jan 26, 2024 | 3,550.00 | 3,595.00 | 3,550.00 | 3,595.00 | 3,546.68 | 2,100 |
| Jan 25, 2024 | 3,590.00 | 3,605.00 | 3,545.00 | 3,575.00 | 3,526.95 | 3,700 |
| Jan 24, 2024 | 3,520.00 | 3,575.00 | 3,465.00 | 3,535.00 | 3,487.49 | 5,300 |
| Jan 23, 2024 | 3,580.00 | 3,590.00 | 3,540.00 | 3,540.00 | 3,492.42 | 4,200 |
| Jan 22, 2024 | 3,530.00 | 3,615.00 | 3,525.00 | 3,575.00 | 3,526.95 | 3,300 |
| Jan 19, 2024 | 3,490.00 | 3,540.00 | 3,460.00 | 3,510.00 | 3,462.82 | 6,800 |
| Jan 18, 2024 | 3,450.00 | 3,495.00 | 3,450.00 | 3,470.00 | 3,423.36 | 2,800 |
| Jan 17, 2024 | 3,535.00 | 3,585.00 | 3,455.00 | 3,455.00 | 3,408.56 | 9,200 |
| Jan 16, 2024 | 3,475.00 | 3,530.00 | 3,475.00 | 3,485.00 | 3,438.16 | 2,100 |
| Jan 15, 2024 | 3,475.00 | 3,475.00 | 3,470.00 | 3,470.00 | 3,423.36 | 600 |
| Jan 12, 2024 | 3,500.00 | 3,500.00 | 3,415.00 | 3,445.00 | 3,398.70 | 3,700 |
| Jan 11, 2024 | 3,460.00 | 3,525.00 | 3,460.00 | 3,500.00 | 3,452.96 | 2,400 |
| Jan 10, 2024 | 3,450.00 | 3,480.00 | 3,450.00 | 3,455.00 | 3,408.56 | 2,400 |
| Jan 9, 2024 | 3,415.00 | 3,440.00 | 3,415.00 | 3,435.00 | 3,388.83 | 1,700 |
| Jan 5, 2024 | 3,405.00 | 3,405.00 | 3,395.00 | 3,400.00 | 3,354.30 | 700 |
| Jan 4, 2024 | 3,330.00 | 3,475.00 | 3,330.00 | 3,440.00 | 3,393.76 | 3,700 |
| Dec 29, 2023 | 3,380.00 | 3,380.00 | 3,330.00 | 3,330.00 | 3,285.24 | 1,400 |
| Dec 28, 2023 | 3,365.00 | 3,405.00 | 3,365.00 | 3,380.00 | 3,334.57 | 1,500 |
| Dec 27, 2023 | 3,500.00 | 3,500.00 | 3,350.00 | 3,395.00 | 3,349.37 | 1,500 |
| Dec 26, 2023 | 3,500.00 | 3,500.00 | 3,420.00 | 3,435.00 | 3,388.83 | 2,100 |
| Dec 25, 2023 | 3,550.00 | 3,550.00 | 3,500.00 | 3,500.00 | 3,452.96 | 12,200 |
| Dec 22, 2023 | 3,320.00 | 3,450.00 | 3,320.00 | 3,450.00 | 3,403.63 | 2,700 |
| Dec 21, 2023 | 3,265.00 | 3,300.00 | 3,260.00 | 3,300.00 | 3,255.65 | 800 |
| Dec 20, 2023 | 3,280.00 | 3,310.00 | 3,280.00 | 3,290.00 | 3,245.78 | 2,200 |
| Dec 19, 2023 | 3,265.00 | 3,285.00 | 3,265.00 | 3,280.00 | 3,235.91 | 800 |
| Dec 18, 2023 | 3,330.00 | 3,330.00 | 3,270.00 | 3,295.00 | 3,250.71 | 3,200 |
| Dec 15, 2023 | 3,355.00 | 3,365.00 | 3,330.00 | 3,335.00 | 3,290.17 | 2,000 |
| Dec 14, 2023 | 3,405.00 | 3,405.00 | 3,330.00 | 3,365.00 | 3,319.77 | 2,500 |
| Dec 13, 2023 | 3,430.00 | 3,445.00 | 3,410.00 | 3,410.00 | 3,364.17 | 800 |
| Dec 12, 2023 | 3,500.00 | 3,500.00 | 3,435.00 | 3,460.00 | 3,413.49 | 1,100 |
| Dec 11, 2023 | 3,435.00 | 3,570.00 | 3,430.00 | 3,445.00 | 3,398.70 | 2,200 |
| Dec 8, 2023 | 3,505.00 | 3,505.00 | 3,415.00 | 3,430.00 | 3,383.90 | 8,600 |
| Dec 7, 2023 | 3,570.00 | 3,605.00 | 3,510.00 | 3,510.00 | 3,462.82 | 8,300 |
| Dec 6, 2023 | 3,530.00 | 3,690.00 | 3,505.00 | 3,565.00 | 3,517.08 | 11,900 |
| Dec 5, 2023 | 3,510.00 | 3,530.00 | 3,500.00 | 3,520.00 | 3,472.69 | 3,100 |
| Dec 4, 2023 | 3,410.00 | 3,525.00 | 3,400.00 | 3,510.00 | 3,462.82 | 9,400 |
| Dec 1, 2023 | 3,385.00 | 3,400.00 | 3,340.00 | 3,380.00 | 3,334.57 | 4,000 |
| Nov 30, 2023 | 3,345.00 | 3,365.00 | 3,340.00 | 3,350.00 | 3,304.97 | 3,000 |
| Nov 29, 2023 | 3,340.00 | 3,360.00 | 3,330.00 | 3,360.00 | 3,314.84 | 2,700 |
| Nov 28, 2023 | 3,330.00 | 3,360.00 | 3,330.00 | 3,340.00 | 3,295.11 | 1,800 |
| Nov 27, 2023 | 3,355.00 | 3,355.00 | 3,300.00 | 3,350.00 | 3,304.97 | 8,000 |
| Nov 24, 2023 | 3,340.00 | 3,340.00 | 3,315.00 | 3,330.00 | 3,285.24 | 2,500 |
| Nov 22, 2023 | 3,275.00 | 3,345.00 | 3,275.00 | 3,340.00 | 3,295.11 | 4,100 |
| Nov 21, 2023 | 3,305.00 | 3,325.00 | 3,255.00 | 3,275.00 | 3,230.98 | 7,600 |
| Nov 20, 2023 | 3,280.00 | 3,310.00 | 3,235.00 | 3,255.00 | 3,211.25 | 4,600 |
| Nov 17, 2023 | 3,170.00 | 3,340.00 | 3,170.00 | 3,285.00 | 3,240.85 | 8,200 |
| Nov 16, 2023 | 3,180.00 | 3,215.00 | 3,135.00 | 3,200.00 | 3,156.99 | 3,900 |
| Nov 15, 2023 | 3,100.00 | 3,300.00 | 3,070.00 | 3,250.00 | 3,206.32 | 12,900 |
| Nov 14, 2023 | 3,060.00 | 3,115.00 | 3,060.00 | 3,080.00 | 3,038.60 | 1,400 |
| Nov 13, 2023 | 3,055.00 | 3,090.00 | 3,055.00 | 3,060.00 | 3,018.87 | 4,200 |
| Nov 10, 2023 | 3,035.00 | 3,145.00 | 3,035.00 | 3,055.00 | 3,013.94 | 9,900 |
| Nov 9, 2023 | 3,060.00 | 3,125.00 | 3,015.00 | 3,105.00 | 3,063.27 | 5,600 |
| Nov 8, 2023 | 3,090.00 | 3,095.00 | 3,055.00 | 3,080.00 | 3,038.60 | 2,800 |
| Nov 7, 2023 | 3,130.00 | 3,130.00 | 3,085.00 | 3,085.00 | 3,043.53 | 1,800 |
| Nov 6, 2023 | 3,105.00 | 3,125.00 | 3,100.00 | 3,115.00 | 3,073.13 | 2,000 |
| Nov 2, 2023 | 3,145.00 | 3,145.00 | 3,030.00 | 3,085.00 | 3,043.53 | 7,500 |
| Nov 1, 2023 | 3,075.00 | 3,130.00 | 3,075.00 | 3,130.00 | 3,087.93 | 2,700 |
| Oct 31, 2023 | 3,035.00 | 3,075.00 | 2,947.00 | 3,070.00 | 3,028.74 | 13,900 |
| Oct 30, 2023 | 3,220.00 | 3,220.00 | 2,982.00 | 2,982.00 | 2,941.92 | 25,300 |
| Oct 27, 2023 | 3,200.00 | 3,225.00 | 3,190.00 | 3,220.00 | 3,176.72 | 2,900 |
| Oct 26, 2023 | 3,145.00 | 3,180.00 | 3,120.00 | 3,145.00 | 3,102.73 | 5,000 |
| Oct 25, 2023 | 3,270.00 | 3,270.00 | 3,135.00 | 3,135.00 | 3,092.86 | 5,900 |
| Oct 24, 2023 | 3,065.00 | 3,135.00 | 3,025.00 | 3,130.00 | 3,087.93 | 4,900 |
| Oct 23, 2023 | 3,095.00 | 3,130.00 | 3,050.00 | 3,050.00 | 3,009.01 | 3,600 |
| Oct 20, 2023 | 3,085.00 | 3,105.00 | 3,065.00 | 3,105.00 | 3,063.27 | 600 |
| Oct 19, 2023 | 3,120.00 | 3,120.00 | 3,075.00 | 3,085.00 | 3,043.53 | 3,100 |
| Oct 18, 2023 | 3,105.00 | 3,130.00 | 3,090.00 | 3,125.00 | 3,083.00 | 1,400 |
| Oct 17, 2023 | 3,115.00 | 3,130.00 | 3,060.00 | 3,105.00 | 3,063.27 | 2,400 |
| Oct 16, 2023 | 3,095.00 | 3,110.00 | 3,080.00 | 3,085.00 | 3,043.53 | 4,200 |
| Oct 13, 2023 | 3,110.00 | 3,110.00 | 3,075.00 | 3,090.00 | 3,048.47 | 5,300 |
| Oct 12, 2023 | 3,115.00 | 3,135.00 | 3,075.00 | 3,110.00 | 3,068.20 | 5,300 |
| Oct 11, 2023 | 3,205.00 | 3,215.00 | 3,100.00 | 3,105.00 | 3,063.27 | 7,800 |
| Oct 10, 2023 | 3,175.00 | 3,200.00 | 3,160.00 | 3,195.00 | 3,152.06 | 5,200 |
| Oct 6, 2023 | 3,150.00 | 3,200.00 | 3,150.00 | 3,175.00 | 3,132.33 | 2,900 |
| Oct 5, 2023 | 3,025.00 | 3,130.00 | 3,025.00 | 3,130.00 | 3,087.93 | 7,000 |
| Oct 4, 2023 | 3,100.00 | 3,100.00 | 3,020.00 | 3,025.00 | 2,984.34 | 7,900 |
| Oct 3, 2023 | 3,230.00 | 3,255.00 | 3,070.00 | 3,100.00 | 3,058.33 | 8,400 |
| Oct 2, 2023 | 3,300.00 | 3,340.00 | 3,255.00 | 3,255.00 | 3,211.25 | 2,800 |
| Sep 29, 2023 | 3,230.00 | 3,300.00 | 3,230.00 | 3,300.00 | 3,255.65 | 5,300 |
| Sep 28, 2023 | 50.00 Dividend | |||||
| Sep 28, 2023 | 3,220.00 | 3,310.00 | 3,220.00 | 3,280.00 | 3,235.91 | 3,200 |
| Sep 27, 2023 | 3,310.00 | 3,340.00 | 3,205.00 | 3,340.00 | 3,245.78 | 8,200 |
| Sep 26, 2023 | 3,265.00 | 3,315.00 | 3,255.00 | 3,295.00 | 3,202.05 | 2,300 |
| Sep 25, 2023 | 3,335.00 | 3,350.00 | 3,235.00 | 3,325.00 | 3,231.20 | 13,600 |
| Sep 22, 2023 | 3,315.00 | 3,315.00 | 3,180.00 | 3,245.00 | 3,153.46 | 5,400 |
| Sep 21, 2023 | 3,300.00 | 3,325.00 | 3,270.00 | 3,315.00 | 3,221.48 | 1,300 |
| Sep 20, 2023 | 3,325.00 | 3,330.00 | 3,270.00 | 3,270.00 | 3,177.75 | 3,600 |
| Sep 19, 2023 | 3,240.00 | 3,355.00 | 3,240.00 | 3,355.00 | 3,260.36 | 4,600 |
| Sep 15, 2023 | 3,250.00 | 3,255.00 | 3,220.00 | 3,240.00 | 3,148.60 | 4,600 |
| Sep 14, 2023 | 3,170.00 | 3,250.00 | 3,150.00 | 3,250.00 | 3,158.32 | 5,500 |
| Sep 13, 2023 | 3,130.00 | 3,175.00 | 3,130.00 | 3,170.00 | 3,080.58 | 4,000 |
| Sep 12, 2023 | 3,145.00 | 3,170.00 | 3,135.00 | 3,145.00 | 3,056.28 | 2,000 |
| Sep 11, 2023 | 3,205.00 | 3,225.00 | 3,120.00 | 3,135.00 | 3,046.56 | 8,900 |
| Sep 8, 2023 | 3,235.00 | 3,235.00 | 3,175.00 | 3,205.00 | 3,114.59 | 4,600 |
| Sep 7, 2023 | 3,150.00 | 3,255.00 | 3,150.00 | 3,255.00 | 3,163.18 | 5,900 |
| Sep 6, 2023 | 3,075.00 | 3,180.00 | 3,075.00 | 3,180.00 | 3,090.29 | 7,200 |
| Sep 5, 2023 | 3,085.00 | 3,095.00 | 3,070.00 | 3,075.00 | 2,988.26 | 1,600 |
| Sep 4, 2023 | 3,080.00 | 3,115.00 | 3,070.00 | 3,085.00 | 2,997.97 | 3,500 |
| Sep 1, 2023 | 3,090.00 | 3,090.00 | 3,060.00 | 3,085.00 | 2,997.97 | 3,200 |
| Aug 31, 2023 | 3,030.00 | 3,090.00 | 3,030.00 | 3,090.00 | 3,002.83 | 4,600 |
| Aug 30, 2023 | 2,988.00 | 3,045.00 | 2,988.00 | 3,015.00 | 2,929.95 | 9,000 |
| Aug 29, 2023 | 2,984.00 | 3,005.00 | 2,945.00 | 2,965.00 | 2,881.36 | 13,400 |
| Aug 28, 2023 | 2,962.00 | 3,020.00 | 2,946.00 | 2,984.00 | 2,899.82 | 13,400 |
| Aug 25, 2023 | 2,963.00 | 2,963.00 | 2,912.00 | 2,947.00 | 2,863.87 | 3,200 |
| Aug 24, 2023 | 2,900.00 | 2,921.00 | 2,900.00 | 2,913.00 | 2,830.83 | 700 |
| Aug 23, 2023 | 2,908.00 | 2,920.00 | 2,867.00 | 2,912.00 | 2,829.85 | 1,500 |
| Aug 22, 2023 | 2,891.00 | 2,900.00 | 2,879.00 | 2,879.00 | 2,797.78 | 2,400 |
| Aug 21, 2023 | 2,864.00 | 2,889.00 | 2,862.00 | 2,889.00 | 2,807.50 | 5,400 |
| Aug 18, 2023 | 2,862.00 | 2,902.00 | 2,846.00 | 2,864.00 | 2,783.21 | 3,700 |
| Aug 17, 2023 | 2,900.00 | 2,900.00 | 2,850.00 | 2,866.00 | 2,785.15 | 2,700 |
| Aug 16, 2023 | 2,930.00 | 2,950.00 | 2,914.00 | 2,914.00 | 2,831.80 | 2,000 |
| Aug 15, 2023 | 2,901.00 | 2,951.00 | 2,901.00 | 2,943.00 | 2,859.98 | 3,600 |
| Aug 14, 2023 | 2,900.00 | 2,980.00 | 2,861.00 | 2,923.00 | 2,840.54 | 14,700 |
| Aug 10, 2023 | 2,791.00 | 2,865.00 | 2,791.00 | 2,855.00 | 2,774.46 | 6,000 |
| Aug 9, 2023 | 2,810.00 | 2,846.00 | 2,780.00 | 2,780.00 | 2,701.58 | 2,300 |
| Aug 8, 2023 | 2,762.00 | 2,815.00 | 2,762.00 | 2,795.00 | 2,716.15 | 1,800 |
| Aug 7, 2023 | 2,730.00 | 2,775.00 | 2,730.00 | 2,769.00 | 2,690.89 | 1,900 |
| Aug 4, 2023 | 2,750.00 | 2,767.00 | 2,731.00 | 2,731.00 | 2,653.96 | 3,200 |
| Aug 3, 2023 | 2,754.00 | 2,785.00 | 2,740.00 | 2,752.00 | 2,674.37 | 4,000 |
| Aug 2, 2023 | 2,773.00 | 2,773.00 | 2,752.00 | 2,754.00 | 2,676.31 | 4,700 |
| Aug 1, 2023 | 2,761.00 | 2,791.00 | 2,760.00 | 2,791.00 | 2,712.27 | 1,900 |
| Jul 31, 2023 | 2,802.00 | 2,802.00 | 2,759.00 | 2,770.00 | 2,691.86 | 2,800 |
| Jul 28, 2023 | 2,829.00 | 2,840.00 | 2,760.00 | 2,764.00 | 2,686.03 | 15,300 |
| Jul 27, 2023 | 2,834.00 | 2,846.00 | 2,830.00 | 2,846.00 | 2,765.72 | 1,500 |
| Jul 26, 2023 | 2,857.00 | 2,857.00 | 2,822.00 | 2,827.00 | 2,747.25 | 1,400 |
| Jul 25, 2023 | 2,798.00 | 2,841.00 | 2,781.00 | 2,823.00 | 2,743.36 | 5,500 |
| Jul 24, 2023 | 2,785.00 | 2,785.00 | 2,756.00 | 2,781.00 | 2,702.55 | 2,800 |
| Jul 21, 2023 | 2,722.00 | 2,743.00 | 2,718.00 | 2,735.00 | 2,657.85 | 3,700 |
| Jul 20, 2023 | 2,696.00 | 2,720.00 | 2,696.00 | 2,720.00 | 2,643.27 | 1,500 |
| Jul 19, 2023 | 2,710.00 | 2,715.00 | 2,696.00 | 2,715.00 | 2,638.41 | 3,400 |
| Jul 18, 2023 | 2,699.00 | 2,712.00 | 2,691.00 | 2,702.00 | 2,625.78 | 2,700 |
| Jul 14, 2023 | 2,691.00 | 2,706.00 | 2,678.00 | 2,681.00 | 2,605.37 | 4,200 |
| Jul 13, 2023 | 2,710.00 | 2,710.00 | 2,688.00 | 2,707.00 | 2,630.64 | 2,700 |
| Jul 12, 2023 | 2,697.00 | 2,700.00 | 2,683.00 | 2,686.00 | 2,610.23 | 2,500 |
| Jul 11, 2023 | 2,711.00 | 2,728.00 | 2,678.00 | 2,678.00 | 2,602.45 | 7,600 |
| Jul 10, 2023 | 2,710.00 | 2,726.00 | 2,708.00 | 2,711.00 | 2,634.52 | 4,000 |
| Jul 7, 2023 | 2,707.00 | 2,716.00 | 2,690.00 | 2,707.00 | 2,630.64 | 3,900 |
| Jul 6, 2023 | 2,827.00 | 2,858.00 | 2,676.00 | 2,707.00 | 2,630.64 | 17,200 |
| Jul 5, 2023 | 2,852.00 | 2,866.00 | 2,816.00 | 2,817.00 | 2,737.53 | 3,800 |
| Jul 4, 2023 | 2,887.00 | 2,906.00 | 2,858.00 | 2,858.00 | 2,777.38 | 2,300 |
| Jul 3, 2023 | 2,896.00 | 2,906.00 | 2,850.00 | 2,887.00 | 2,805.56 | 4,000 |
| Jun 30, 2023 | 2,902.00 | 2,902.00 | 2,833.00 | 2,895.00 | 2,813.33 | 4,200 |
| Jun 29, 2023 | 2,849.00 | 2,868.00 | 2,830.00 | 2,868.00 | 2,787.09 | 3,800 |
| Jun 28, 2023 | 2,852.00 | 2,882.00 | 2,817.00 | 2,839.00 | 2,758.91 | 2,300 |
| Jun 27, 2023 | 2,893.00 | 2,893.00 | 2,852.00 | 2,856.00 | 2,775.43 | 2,000 |
| Jun 26, 2023 | 2,947.00 | 2,947.00 | 2,902.00 | 2,902.00 | 2,820.14 | 1,800 |
| Jun 23, 2023 | 2,942.00 | 2,950.00 | 2,895.00 | 2,950.00 | 2,866.78 | 2,900 |
| Jun 22, 2023 | 2,959.00 | 2,959.00 | 2,929.00 | 2,953.00 | 2,869.70 | 2,100 |
| Jun 21, 2023 | 2,925.00 | 2,950.00 | 2,912.00 | 2,950.00 | 2,866.78 | 6,000 |
| Jun 20, 2023 | 2,828.00 | 2,950.00 | 2,828.00 | 2,950.00 | 2,866.78 | 5,000 |
| Jun 19, 2023 | 2,777.00 | 2,828.00 | 2,777.00 | 2,828.00 | 2,748.22 | 2,400 |
| Jun 16, 2023 | 2,772.00 | 2,774.00 | 2,755.00 | 2,767.00 | 2,688.94 | 1,900 |
| Jun 15, 2023 | 2,757.00 | 2,757.00 | 2,755.00 | 2,755.00 | 2,677.28 | 600 |
| Jun 14, 2023 | 2,741.00 | 2,750.00 | 2,714.00 | 2,750.00 | 2,672.42 | 6,100 |
| Jun 13, 2023 | 2,751.00 | 2,751.00 | 2,721.00 | 2,739.00 | 2,661.73 | 2,100 |
| Jun 12, 2023 | 2,744.00 | 2,751.00 | 2,722.00 | 2,751.00 | 2,673.40 | 1,800 |
| Jun 9, 2023 | 2,710.00 | 2,728.00 | 2,703.00 | 2,727.00 | 2,650.07 | 2,000 |
| Jun 8, 2023 | 2,735.00 | 2,742.00 | 2,721.00 | 2,723.00 | 2,646.19 | 4,000 |
| Jun 7, 2023 | 2,785.00 | 2,785.00 | 2,730.00 | 2,757.00 | 2,679.23 | 2,500 |
| Jun 6, 2023 | 2,728.00 | 2,735.00 | 2,728.00 | 2,735.00 | 2,657.85 | 400 |
| Jun 5, 2023 | 2,715.00 | 2,734.00 | 2,715.00 | 2,726.00 | 2,649.10 | 1,000 |
| Jun 2, 2023 | 2,714.00 | 2,720.00 | 2,711.00 | 2,711.00 | 2,634.52 | 2,900 |
| Jun 1, 2023 | 2,738.00 | 2,738.00 | 2,706.00 | 2,717.00 | 2,640.35 | 2,700 |
| May 31, 2023 | 2,711.00 | 2,759.00 | 2,710.00 | 2,713.00 | 2,636.47 | 3,300 |
| May 30, 2023 | 2,711.00 | 2,730.00 | 2,711.00 | 2,711.00 | 2,634.52 | 1,300 |
| May 29, 2023 | 2,720.00 | 2,739.00 | 2,715.00 | 2,715.00 | 2,638.41 | 1,000 |
| May 26, 2023 | 2,738.00 | 2,738.00 | 2,719.00 | 2,719.00 | 2,642.30 | 2,300 |
| May 25, 2023 | 2,774.00 | 2,774.00 | 2,734.00 | 2,734.00 | 2,656.87 | 3,400 |
| May 24, 2023 | 2,704.00 | 2,741.00 | 2,704.00 | 2,741.00 | 2,663.68 | 2,100 |
| May 23, 2023 | 2,735.00 | 2,735.00 | 2,716.00 | 2,727.00 | 2,650.07 | 2,800 |
| May 22, 2023 | 2,722.00 | 2,735.00 | 2,721.00 | 2,735.00 | 2,657.85 | 3,100 |
| May 19, 2023 | 2,736.00 | 2,740.00 | 2,709.00 | 2,721.00 | 2,644.24 | 3,600 |
| May 18, 2023 | 2,746.00 | 2,776.00 | 2,722.00 | 2,743.00 | 2,665.62 | 4,100 |
| May 17, 2023 | 2,815.00 | 2,817.00 | 2,772.00 | 2,788.00 | 2,709.35 | 2,500 |
| May 16, 2023 | 2,849.00 | 2,849.00 | 2,801.00 | 2,815.00 | 2,735.59 | 1,500 |
| May 15, 2023 | 2,823.00 | 2,849.00 | 2,823.00 | 2,849.00 | 2,768.63 | 3,800 |
| May 12, 2023 | 2,825.00 | 2,825.00 | 2,788.00 | 2,823.00 | 2,743.36 | 3,100 |
| May 11, 2023 | 2,698.00 | 3,190.00 | 2,689.00 | 2,826.00 | 2,746.28 | 27,400 |
| May 10, 2023 | 2,682.00 | 2,696.00 | 2,680.00 | 2,688.00 | 2,612.17 | 1,000 |
| May 9, 2023 | 2,660.00 | 2,703.00 | 2,659.00 | 2,703.00 | 2,626.75 | 2,900 |
| May 8, 2023 | 2,683.00 | 2,683.00 | 2,656.00 | 2,664.00 | 2,588.85 | 1,000 |
| May 2, 2023 | 2,663.00 | 2,683.00 | 2,656.00 | 2,683.00 | 2,607.31 | 1,100 |
| May 1, 2023 | 2,635.00 | 2,657.00 | 2,625.00 | 2,657.00 | 2,582.05 | 3,200 |
| Apr 28, 2023 | 2,622.00 | 2,640.00 | 2,614.00 | 2,620.00 | 2,546.09 | 2,000 |
| Apr 27, 2023 | 2,611.00 | 2,649.00 | 2,611.00 | 2,627.00 | 2,552.89 | 11,600 |
| Apr 26, 2023 | 2,651.00 | 2,651.00 | 2,632.00 | 2,640.00 | 2,565.53 | 1,200 |
Related Tickers
6226.T Moriya Transportation Engineering and Manufacturing Co.,Ltd.
1,119.00
+1.63%
6542.T Founder's Consultants Holdings Inc.
894.00
+0.56%
6540.T Semba Corporation
1,267.00
-0.39%
6171.T C.E.Management Integrated Laboratory Co.Ltd
320.00
-1.54%
5918.T The Takigami Steel Construction Co., Ltd.
8,390.00
0.00%
5279.T Nihon Kogyo Co., Ltd.
879.00
-1.24%
7057.T New Constructor's Network Co., Ltd.
900.00
+0.11%
5915.T Komaihaltec Inc.
1,920.00
-2.74%
5911.T Yokogawa Bridge Holdings Corp.
2,850.00
+1.39%
6055.T JAPAN MATERIAL Co., Ltd.
2,198.00
-2.48%