Tokyo - Delayed Quote • JPY
YASKAWA Electric Corporation (6506.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 | 6,255.00 | 6,396.00 | 6,245.00 | 6,360.00 | 6,360.00 | 1,036,700 |
| Apr 25, 2024 | 6,275.00 | 6,380.00 | 6,205.00 | 6,213.00 | 6,213.00 | 1,654,100 |
| Apr 24, 2024 | 6,380.00 | 6,529.00 | 6,347.00 | 6,437.00 | 6,437.00 | 1,599,600 |
| Apr 23, 2024 | 6,200.00 | 6,264.00 | 6,130.00 | 6,220.00 | 6,220.00 | 1,350,400 |
| Apr 22, 2024 | 6,018.00 | 6,158.00 | 5,973.00 | 6,149.00 | 6,149.00 | 1,450,500 |
| Apr 19, 2024 | 6,039.00 | 6,056.00 | 5,787.00 | 5,980.00 | 5,980.00 | 1,834,800 |
| Apr 18, 2024 | 6,040.00 | 6,170.00 | 5,983.00 | 6,096.00 | 6,096.00 | 1,073,500 |
| Apr 17, 2024 | 6,116.00 | 6,151.00 | 6,013.00 | 6,030.00 | 6,030.00 | 1,570,000 |
| Apr 16, 2024 | 6,120.00 | 6,210.00 | 6,111.00 | 6,112.00 | 6,112.00 | 1,573,400 |
| Apr 15, 2024 | 6,326.00 | 6,363.00 | 6,237.00 | 6,294.00 | 6,294.00 | 1,429,000 |
| Apr 12, 2024 | 6,650.00 | 6,660.00 | 6,426.00 | 6,426.00 | 6,426.00 | 1,386,400 |
| Apr 11, 2024 | 6,505.00 | 6,561.00 | 6,413.00 | 6,536.00 | 6,536.00 | 1,484,600 |
| Apr 10, 2024 | 6,669.00 | 6,772.00 | 6,547.00 | 6,600.00 | 6,600.00 | 2,018,200 |
| Apr 9, 2024 | 6,224.00 | 6,592.00 | 6,185.00 | 6,574.00 | 6,574.00 | 3,392,800 |
| Apr 8, 2024 | 6,374.00 | 6,410.00 | 6,015.00 | 6,124.00 | 6,124.00 | 3,517,600 |
| Apr 5, 2024 | 6,200.00 | 6,217.00 | 6,111.00 | 6,174.00 | 6,174.00 | 1,918,400 |
| Apr 4, 2024 | 6,400.00 | 6,479.00 | 6,379.00 | 6,389.00 | 6,389.00 | 1,389,300 |
| Apr 3, 2024 | 6,450.00 | 6,450.00 | 6,292.00 | 6,300.00 | 6,300.00 | 1,545,100 |
| Apr 2, 2024 | 6,500.00 | 6,545.00 | 6,391.00 | 6,450.00 | 6,450.00 | 1,627,200 |
| Apr 1, 2024 | 6,419.00 | 6,677.00 | 6,419.00 | 6,496.00 | 6,496.00 | 2,133,800 |
| Mar 29, 2024 | 6,390.00 | 6,404.00 | 6,263.00 | 6,375.00 | 6,375.00 | 603,500 |
| Mar 28, 2024 | 6,412.00 | 6,496.00 | 6,384.00 | 6,404.00 | 6,404.00 | 1,021,000 |
| Mar 27, 2024 | 6,501.00 | 6,530.00 | 6,402.00 | 6,438.00 | 6,438.00 | 1,065,100 |
| Mar 26, 2024 | 6,444.00 | 6,497.00 | 6,392.00 | 6,462.00 | 6,462.00 | 1,087,900 |
| Mar 25, 2024 | 6,447.00 | 6,646.00 | 6,447.00 | 6,478.00 | 6,478.00 | 1,398,700 |
| Mar 22, 2024 | 6,468.00 | 6,560.00 | 6,423.00 | 6,474.00 | 6,474.00 | 1,492,800 |
| Mar 21, 2024 | 6,515.00 | 6,541.00 | 6,369.00 | 6,416.00 | 6,416.00 | 1,825,300 |
| Mar 19, 2024 | 6,305.00 | 6,382.00 | 6,227.00 | 6,382.00 | 6,382.00 | 1,248,000 |
| Mar 18, 2024 | 6,182.00 | 6,347.00 | 6,180.00 | 6,337.00 | 6,337.00 | 1,156,700 |
| Mar 15, 2024 | 6,159.00 | 6,249.00 | 6,132.00 | 6,161.00 | 6,161.00 | 1,385,100 |
| Mar 14, 2024 | 6,252.00 | 6,259.00 | 6,093.00 | 6,179.00 | 6,179.00 | 1,634,500 |
| Mar 13, 2024 | 6,400.00 | 6,423.00 | 6,191.00 | 6,229.00 | 6,229.00 | 1,721,800 |
| Mar 12, 2024 | 6,282.00 | 6,402.00 | 6,205.00 | 6,380.00 | 6,380.00 | 1,579,600 |
| Mar 11, 2024 | 6,517.00 | 6,603.00 | 6,352.00 | 6,382.00 | 6,382.00 | 2,317,900 |
| Mar 8, 2024 | 6,740.00 | 6,831.00 | 6,629.00 | 6,717.00 | 6,717.00 | 3,089,500 |
| Mar 7, 2024 | 6,626.00 | 6,877.00 | 6,605.00 | 6,787.00 | 6,787.00 | 2,625,300 |
| Mar 6, 2024 | 6,519.00 | 6,582.00 | 6,484.00 | 6,579.00 | 6,579.00 | 1,575,900 |
| Mar 5, 2024 | 6,492.00 | 6,607.00 | 6,468.00 | 6,585.00 | 6,585.00 | 1,787,000 |
| Mar 4, 2024 | 6,367.00 | 6,518.00 | 6,354.00 | 6,481.00 | 6,481.00 | 1,911,400 |
| Mar 1, 2024 | 6,135.00 | 6,308.00 | 6,120.00 | 6,293.00 | 6,293.00 | 1,894,900 |
| Feb 29, 2024 | 6,002.00 | 6,131.00 | 5,956.00 | 6,119.00 | 6,119.00 | 2,344,000 |
| Feb 28, 2024 | 32.00 Dividend | |||||
| Feb 28, 2024 | 6,069.00 | 6,148.00 | 6,061.00 | 6,073.00 | 6,073.00 | 1,388,800 |
| Feb 27, 2024 | 5,829.00 | 6,218.00 | 5,811.00 | 6,182.00 | 6,150.00 | 3,350,200 |
| Feb 26, 2024 | 5,752.00 | 5,867.00 | 5,735.00 | 5,830.00 | 5,799.82 | 1,949,000 |
| Feb 22, 2024 | 5,573.00 | 5,710.00 | 5,540.00 | 5,698.00 | 5,668.51 | 1,874,400 |
| Feb 21, 2024 | 5,574.00 | 5,587.00 | 5,472.00 | 5,521.00 | 5,492.42 | 1,220,200 |
| Feb 20, 2024 | 5,460.00 | 5,632.00 | 5,415.00 | 5,616.00 | 5,586.93 | 1,702,200 |
| Feb 19, 2024 | 5,443.00 | 5,492.00 | 5,404.00 | 5,439.00 | 5,410.85 | 1,319,200 |
| Feb 16, 2024 | 5,371.00 | 5,436.00 | 5,267.00 | 5,419.00 | 5,390.95 | 1,963,700 |
| Feb 15, 2024 | 5,439.00 | 5,476.00 | 5,332.00 | 5,369.00 | 5,341.21 | 1,265,500 |
| Feb 14, 2024 | 5,429.00 | 5,452.00 | 5,325.00 | 5,340.00 | 5,312.36 | 1,333,300 |
| Feb 13, 2024 | 5,485.00 | 5,553.00 | 5,400.00 | 5,514.00 | 5,485.46 | 1,387,900 |
| Feb 9, 2024 | 5,395.00 | 5,445.00 | 5,344.00 | 5,409.00 | 5,381.00 | 1,407,400 |
| Feb 8, 2024 | 5,368.00 | 5,396.00 | 5,244.00 | 5,363.00 | 5,335.24 | 1,445,600 |
| Feb 7, 2024 | 5,420.00 | 5,445.00 | 5,309.00 | 5,316.00 | 5,288.48 | 1,961,000 |
| Feb 6, 2024 | 5,553.00 | 5,580.00 | 5,410.00 | 5,450.00 | 5,421.79 | 1,893,500 |
| Feb 5, 2024 | 5,625.00 | 5,694.00 | 5,605.00 | 5,675.00 | 5,645.62 | 1,159,100 |
| Feb 2, 2024 | 5,533.00 | 5,610.00 | 5,486.00 | 5,550.00 | 5,521.27 | 1,137,200 |
| Feb 1, 2024 | 5,554.00 | 5,614.00 | 5,464.00 | 5,464.00 | 5,435.72 | 2,322,900 |
| Jan 31, 2024 | 5,677.00 | 5,711.00 | 5,591.00 | 5,627.00 | 5,597.87 | 1,826,800 |
| Jan 30, 2024 | 5,845.00 | 5,848.00 | 5,753.00 | 5,755.00 | 5,725.21 | 936,500 |
| Jan 29, 2024 | 5,783.00 | 5,839.00 | 5,734.00 | 5,836.00 | 5,805.79 | 1,329,900 |
| Jan 26, 2024 | 5,767.00 | 5,819.00 | 5,699.00 | 5,784.00 | 5,754.06 | 1,218,200 |
| Jan 25, 2024 | 5,700.00 | 5,804.00 | 5,681.00 | 5,797.00 | 5,766.99 | 1,131,300 |
| Jan 24, 2024 | 5,868.00 | 5,886.00 | 5,763.00 | 5,763.00 | 5,733.17 | 1,628,700 |
| Jan 23, 2024 | 5,995.00 | 6,053.00 | 5,920.00 | 5,962.00 | 5,931.14 | 1,314,300 |
| Jan 22, 2024 | 5,783.00 | 5,945.00 | 5,783.00 | 5,945.00 | 5,914.23 | 1,380,300 |
| Jan 19, 2024 | 5,739.00 | 5,868.00 | 5,676.00 | 5,769.00 | 5,739.14 | 1,960,200 |
| Jan 18, 2024 | 5,765.00 | 5,812.00 | 5,666.00 | 5,666.00 | 5,636.67 | 1,870,800 |
| Jan 17, 2024 | 6,018.00 | 6,074.00 | 5,799.00 | 5,799.00 | 5,768.98 | 1,989,200 |
| Jan 16, 2024 | 6,114.00 | 6,125.00 | 5,871.00 | 5,933.00 | 5,902.29 | 2,202,300 |
| Jan 15, 2024 | 6,114.00 | 6,125.00 | 5,882.00 | 5,969.00 | 5,938.10 | 968,000 |
| Jan 12, 2024 | 6,150.00 | 6,150.00 | 5,942.00 | 6,071.00 | 6,039.57 | 2,339,100 |
| Jan 11, 2024 | 5,957.00 | 6,078.00 | 5,931.00 | 6,037.00 | 6,005.75 | 1,742,400 |
| Jan 10, 2024 | 5,751.00 | 5,935.00 | 5,749.00 | 5,868.00 | 5,837.63 | 1,353,700 |
| Jan 9, 2024 | 5,731.00 | 5,840.00 | 5,670.00 | 5,770.00 | 5,740.13 | 1,768,800 |
| Jan 5, 2024 | 5,751.00 | 5,767.00 | 5,630.00 | 5,650.00 | 5,620.75 | 1,476,400 |
| Jan 4, 2024 | 5,641.00 | 5,754.00 | 5,589.00 | 5,746.00 | 5,716.26 | 1,583,900 |
| Dec 29, 2023 | 5,835.00 | 5,896.00 | 5,828.00 | 5,890.00 | 5,859.51 | 1,024,800 |
| Dec 28, 2023 | 5,751.00 | 5,885.00 | 5,745.00 | 5,884.00 | 5,853.54 | 854,000 |
| Dec 27, 2023 | 5,777.00 | 5,844.00 | 5,767.00 | 5,805.00 | 5,774.95 | 1,220,500 |
| Dec 26, 2023 | 5,651.00 | 5,709.00 | 5,650.00 | 5,701.00 | 5,671.49 | 570,200 |
| Dec 25, 2023 | 5,735.00 | 5,740.00 | 5,644.00 | 5,689.00 | 5,659.55 | 648,000 |
| Dec 22, 2023 | 5,860.00 | 5,899.00 | 5,735.00 | 5,737.00 | 5,707.30 | 1,291,800 |
| Dec 21, 2023 | 5,760.00 | 5,819.00 | 5,754.00 | 5,816.00 | 5,785.89 | 1,369,200 |
| Dec 20, 2023 | 5,785.00 | 5,930.00 | 5,784.00 | 5,860.00 | 5,829.67 | 1,532,200 |
| Dec 19, 2023 | 5,622.00 | 5,745.00 | 5,620.00 | 5,728.00 | 5,698.35 | 963,000 |
| Dec 18, 2023 | 5,628.00 | 5,652.00 | 5,555.00 | 5,652.00 | 5,622.74 | 1,137,400 |
| Dec 15, 2023 | 5,425.00 | 5,696.00 | 5,425.00 | 5,689.00 | 5,659.55 | 2,458,400 |
| Dec 14, 2023 | 5,399.00 | 5,408.00 | 5,275.00 | 5,325.00 | 5,297.44 | 1,034,000 |
| Dec 13, 2023 | 5,318.00 | 5,368.00 | 5,275.00 | 5,317.00 | 5,289.48 | 919,300 |
| Dec 12, 2023 | 5,366.00 | 5,377.00 | 5,300.00 | 5,328.00 | 5,300.42 | 967,100 |
| Dec 11, 2023 | 5,316.00 | 5,370.00 | 5,235.00 | 5,266.00 | 5,238.74 | 1,049,200 |
| Dec 8, 2023 | 5,233.00 | 5,235.00 | 5,143.00 | 5,198.00 | 5,171.09 | 2,047,200 |
| Dec 7, 2023 | 5,312.00 | 5,318.00 | 5,222.00 | 5,294.00 | 5,266.60 | 1,284,900 |
| Dec 6, 2023 | 5,281.00 | 5,397.00 | 5,275.00 | 5,394.00 | 5,366.08 | 868,100 |
| Dec 5, 2023 | 5,436.00 | 5,436.00 | 5,256.00 | 5,264.00 | 5,236.75 | 1,735,700 |
| Dec 4, 2023 | 5,550.00 | 5,565.00 | 5,437.00 | 5,462.00 | 5,433.73 | 936,100 |
| Dec 1, 2023 | 5,690.00 | 5,697.00 | 5,531.00 | 5,570.00 | 5,541.17 | 1,514,000 |
| Nov 30, 2023 | 5,598.00 | 5,681.00 | 5,571.00 | 5,673.00 | 5,643.63 | 2,029,300 |
| Nov 29, 2023 | 5,550.00 | 5,605.00 | 5,529.00 | 5,584.00 | 5,555.10 | 866,900 |
| Nov 28, 2023 | 5,660.00 | 5,664.00 | 5,526.00 | 5,527.00 | 5,498.39 | 1,199,300 |
| Nov 27, 2023 | 5,690.00 | 5,724.00 | 5,586.00 | 5,601.00 | 5,572.01 | 861,100 |
| Nov 24, 2023 | 5,759.00 | 5,820.00 | 5,688.00 | 5,693.00 | 5,663.53 | 1,055,700 |
| Nov 22, 2023 | 5,622.00 | 5,712.00 | 5,583.00 | 5,685.00 | 5,655.57 | 1,146,200 |
| Nov 21, 2023 | 5,626.00 | 5,724.00 | 5,598.00 | 5,707.00 | 5,677.46 | 1,082,500 |
| Nov 20, 2023 | 5,605.00 | 5,689.00 | 5,558.00 | 5,612.00 | 5,582.95 | 919,200 |
| Nov 17, 2023 | 5,591.00 | 5,619.00 | 5,540.00 | 5,611.00 | 5,581.96 | 1,381,300 |
| Nov 16, 2023 | 5,678.00 | 5,716.00 | 5,574.00 | 5,677.00 | 5,647.61 | 1,240,900 |
| Nov 15, 2023 | 5,640.00 | 5,757.00 | 5,612.00 | 5,733.00 | 5,703.32 | 2,076,100 |
| Nov 14, 2023 | 5,481.00 | 5,503.00 | 5,431.00 | 5,471.00 | 5,442.68 | 1,077,100 |
| Nov 13, 2023 | 5,455.00 | 5,538.00 | 5,426.00 | 5,503.00 | 5,474.51 | 1,488,800 |
| Nov 10, 2023 | 5,380.00 | 5,412.00 | 5,365.00 | 5,400.00 | 5,372.05 | 1,015,200 |
| Nov 9, 2023 | 5,350.00 | 5,440.00 | 5,350.00 | 5,409.00 | 5,381.00 | 1,014,500 |
| Nov 8, 2023 | 5,410.00 | 5,428.00 | 5,320.00 | 5,320.00 | 5,292.46 | 1,011,900 |
| Nov 7, 2023 | 5,400.00 | 5,446.00 | 5,368.00 | 5,370.00 | 5,342.20 | 1,183,000 |
| Nov 6, 2023 | 5,385.00 | 5,493.00 | 5,374.00 | 5,468.00 | 5,439.70 | 2,046,100 |
| Nov 2, 2023 | 5,100.00 | 5,185.00 | 5,043.00 | 5,185.00 | 5,158.16 | 1,856,500 |
| Nov 1, 2023 | 4,988.00 | 5,048.00 | 4,961.00 | 4,998.00 | 4,972.13 | 1,980,400 |
| Oct 31, 2023 | 4,904.00 | 4,923.00 | 4,839.00 | 4,877.00 | 4,851.76 | 1,482,700 |
| Oct 30, 2023 | 4,930.00 | 4,988.00 | 4,880.00 | 4,907.00 | 4,881.60 | 3,939,400 |
| Oct 27, 2023 | 5,040.00 | 5,072.00 | 4,982.00 | 5,036.00 | 5,009.93 | 1,407,700 |
| Oct 26, 2023 | 5,096.00 | 5,109.00 | 4,927.00 | 4,951.00 | 4,925.37 | 1,994,600 |
| Oct 25, 2023 | 5,179.00 | 5,220.00 | 5,138.00 | 5,164.00 | 5,137.27 | 1,476,700 |
| Oct 24, 2023 | 5,065.00 | 5,098.00 | 4,914.00 | 5,082.00 | 5,055.69 | 1,715,900 |
| Oct 23, 2023 | 5,112.00 | 5,144.00 | 5,067.00 | 5,067.00 | 5,040.77 | 1,131,200 |
| Oct 20, 2023 | 5,245.00 | 5,257.00 | 5,135.00 | 5,155.00 | 5,128.32 | 1,895,300 |
| Oct 19, 2023 | 5,300.00 | 5,315.00 | 5,174.00 | 5,179.00 | 5,152.19 | 2,284,300 |
| Oct 18, 2023 | 5,496.00 | 5,510.00 | 5,392.00 | 5,452.00 | 5,423.78 | 1,224,800 |
| Oct 17, 2023 | 5,500.00 | 5,578.00 | 5,428.00 | 5,481.00 | 5,452.63 | 1,174,600 |
| Oct 16, 2023 | 5,460.00 | 5,480.00 | 5,351.00 | 5,429.00 | 5,400.90 | 1,762,400 |
| Oct 13, 2023 | 5,592.00 | 5,685.00 | 5,525.00 | 5,607.00 | 5,577.98 | 2,283,500 |
| Oct 12, 2023 | 5,357.00 | 5,714.00 | 5,341.00 | 5,642.00 | 5,612.80 | 3,622,500 |
| Oct 11, 2023 | 5,290.00 | 5,436.00 | 5,154.00 | 5,320.00 | 5,292.46 | 3,539,700 |
| Oct 10, 2023 | 5,568.00 | 5,623.00 | 5,240.00 | 5,306.00 | 5,278.53 | 3,120,100 |
| Oct 6, 2023 | 5,399.00 | 5,404.00 | 5,336.00 | 5,353.00 | 5,325.29 | 1,821,500 |
| Oct 5, 2023 | 5,312.00 | 5,400.00 | 5,254.00 | 5,390.00 | 5,362.10 | 1,561,800 |
| Oct 4, 2023 | 5,236.00 | 5,323.00 | 5,223.00 | 5,280.00 | 5,252.67 | 1,737,200 |
| Oct 3, 2023 | 5,475.00 | 5,475.00 | 5,285.00 | 5,344.00 | 5,316.34 | 2,141,800 |
| Oct 2, 2023 | 5,489.00 | 5,663.00 | 5,471.00 | 5,480.00 | 5,451.63 | 2,256,700 |
| Sep 29, 2023 | 5,437.00 | 5,443.00 | 5,366.00 | 5,395.00 | 5,367.07 | 1,806,000 |
| Sep 28, 2023 | 5,367.00 | 5,410.00 | 5,305.00 | 5,380.00 | 5,352.15 | 1,514,700 |
| Sep 27, 2023 | 5,320.00 | 5,406.00 | 5,280.00 | 5,399.00 | 5,371.05 | 1,449,100 |
| Sep 26, 2023 | 5,427.00 | 5,459.00 | 5,363.00 | 5,375.00 | 5,347.18 | 1,419,800 |
| Sep 25, 2023 | 5,536.00 | 5,557.00 | 5,466.00 | 5,477.00 | 5,448.65 | 1,406,500 |
| Sep 22, 2023 | 5,502.00 | 5,547.00 | 5,474.00 | 5,511.00 | 5,482.47 | 1,588,900 |
| Sep 21, 2023 | 5,795.00 | 5,795.00 | 5,595.00 | 5,602.00 | 5,573.00 | 1,763,900 |
| Sep 20, 2023 | 5,721.00 | 5,860.00 | 5,710.00 | 5,853.00 | 5,822.70 | 1,593,300 |
| Sep 19, 2023 | 5,706.00 | 5,766.00 | 5,641.00 | 5,761.00 | 5,731.18 | 1,374,500 |
| Sep 15, 2023 | 5,709.00 | 5,783.00 | 5,654.00 | 5,762.00 | 5,732.17 | 1,914,100 |
| Sep 14, 2023 | 5,710.00 | 5,756.00 | 5,680.00 | 5,701.00 | 5,671.49 | 1,642,200 |
| Sep 13, 2023 | 5,742.00 | 5,795.00 | 5,704.00 | 5,725.00 | 5,695.37 | 843,700 |
| Sep 12, 2023 | 5,735.00 | 5,757.00 | 5,680.00 | 5,747.00 | 5,717.25 | 934,000 |
| Sep 11, 2023 | 5,674.00 | 5,739.00 | 5,664.00 | 5,708.00 | 5,678.45 | 1,127,800 |
| Sep 8, 2023 | 5,731.00 | 5,759.00 | 5,645.00 | 5,660.00 | 5,630.70 | 1,441,900 |
| Sep 7, 2023 | 5,821.00 | 5,848.00 | 5,733.00 | 5,764.00 | 5,734.16 | 1,260,800 |
| Sep 6, 2023 | 5,822.00 | 5,876.00 | 5,795.00 | 5,876.00 | 5,845.58 | 1,194,000 |
| Sep 5, 2023 | 5,771.00 | 5,878.00 | 5,751.00 | 5,845.00 | 5,814.74 | 1,248,100 |
| Sep 4, 2023 | 5,738.00 | 5,775.00 | 5,712.00 | 5,755.00 | 5,725.21 | 1,035,500 |
| Sep 1, 2023 | 5,721.00 | 5,769.00 | 5,700.00 | 5,748.00 | 5,718.25 | 1,096,100 |
| Aug 31, 2023 | 5,756.00 | 5,784.00 | 5,691.00 | 5,721.00 | 5,691.39 | 1,856,000 |
| Aug 30, 2023 | 32.00 Dividend | |||||
| Aug 30, 2023 | 5,708.00 | 5,789.00 | 5,701.00 | 5,763.00 | 5,733.17 | 2,416,700 |
| Aug 29, 2023 | 5,637.00 | 5,662.00 | 5,576.00 | 5,640.00 | 5,578.97 | 1,259,600 |
| Aug 28, 2023 | 5,465.00 | 5,672.00 | 5,463.00 | 5,631.00 | 5,570.07 | 2,048,200 |
| Aug 25, 2023 | 5,420.00 | 5,471.00 | 5,391.00 | 5,404.00 | 5,345.52 | 1,602,100 |
| Aug 24, 2023 | 5,525.00 | 5,554.00 | 5,471.00 | 5,552.00 | 5,491.92 | 1,066,400 |
| Aug 23, 2023 | 5,430.00 | 5,507.00 | 5,390.00 | 5,500.00 | 5,440.49 | 1,046,000 |
| Aug 22, 2023 | 5,406.00 | 5,444.00 | 5,325.00 | 5,436.00 | 5,377.18 | 2,134,200 |
| Aug 21, 2023 | 5,475.00 | 5,485.00 | 5,333.00 | 5,352.00 | 5,294.09 | 2,116,800 |
| Aug 18, 2023 | 5,476.00 | 5,574.00 | 5,452.00 | 5,494.00 | 5,434.55 | 2,000,600 |
| Aug 17, 2023 | 5,575.00 | 5,605.00 | 5,520.00 | 5,605.00 | 5,544.35 | 1,514,600 |
| Aug 16, 2023 | 5,662.00 | 5,693.00 | 5,594.00 | 5,609.00 | 5,548.31 | 1,507,700 |
| Aug 15, 2023 | 5,784.00 | 5,858.00 | 5,752.00 | 5,768.00 | 5,705.59 | 956,400 |
| Aug 14, 2023 | 5,911.00 | 5,911.00 | 5,720.00 | 5,724.00 | 5,662.06 | 1,318,400 |
| Aug 10, 2023 | 5,742.00 | 5,925.00 | 5,701.00 | 5,911.00 | 5,847.04 | 1,610,200 |
| Aug 9, 2023 | 5,815.00 | 5,880.00 | 5,781.00 | 5,781.00 | 5,718.45 | 1,406,600 |
| Aug 8, 2023 | 5,950.00 | 5,959.00 | 5,847.00 | 5,899.00 | 5,835.17 | 995,500 |
| Aug 7, 2023 | 5,850.00 | 5,897.00 | 5,802.00 | 5,883.00 | 5,819.34 | 870,300 |
| Aug 4, 2023 | 5,817.00 | 5,942.00 | 5,811.00 | 5,919.00 | 5,854.95 | 1,507,500 |
| Aug 3, 2023 | 5,811.00 | 5,890.00 | 5,788.00 | 5,810.00 | 5,747.13 | 2,141,000 |
| Aug 2, 2023 | 6,073.00 | 6,103.00 | 5,928.00 | 5,942.00 | 5,877.70 | 2,428,100 |
| Aug 1, 2023 | 6,165.00 | 6,189.00 | 6,108.00 | 6,130.00 | 6,063.67 | 1,620,600 |
| Jul 31, 2023 | 6,219.00 | 6,294.00 | 6,057.00 | 6,171.00 | 6,104.23 | 3,039,300 |
| Jul 28, 2023 | 6,202.00 | 6,348.00 | 6,160.00 | 6,319.00 | 6,250.62 | 1,699,300 |
| Jul 27, 2023 | 6,260.00 | 6,362.00 | 6,230.00 | 6,338.00 | 6,269.42 | 994,500 |
| Jul 26, 2023 | 6,341.00 | 6,355.00 | 6,260.00 | 6,297.00 | 6,228.86 | 913,900 |
| Jul 25, 2023 | 6,197.00 | 6,375.00 | 6,172.00 | 6,355.00 | 6,286.23 | 1,873,200 |
| Jul 24, 2023 | 6,180.00 | 6,196.00 | 6,077.00 | 6,139.00 | 6,072.57 | 1,084,200 |
| Jul 21, 2023 | 6,147.00 | 6,147.00 | 6,055.00 | 6,094.00 | 6,028.06 | 1,406,900 |
| Jul 20, 2023 | 6,330.00 | 6,352.00 | 6,184.00 | 6,190.00 | 6,123.02 | 1,201,800 |
| Jul 19, 2023 | 6,257.00 | 6,375.00 | 6,252.00 | 6,375.00 | 6,306.02 | 1,696,100 |
| Jul 18, 2023 | 6,079.00 | 6,240.00 | 6,070.00 | 6,233.00 | 6,165.55 | 1,218,000 |
| Jul 14, 2023 | 6,140.00 | 6,185.00 | 6,021.00 | 6,078.00 | 6,012.23 | 1,446,500 |
| Jul 13, 2023 | 5,975.00 | 6,104.00 | 5,908.00 | 6,078.00 | 6,012.23 | 1,413,400 |
| Jul 12, 2023 | 6,057.00 | 6,084.00 | 5,848.00 | 5,967.00 | 5,902.43 | 2,040,300 |
| Jul 11, 2023 | 6,072.00 | 6,272.00 | 6,062.00 | 6,081.00 | 6,015.20 | 2,694,700 |
| Jul 10, 2023 | 6,177.00 | 6,250.00 | 5,988.00 | 6,003.00 | 5,938.04 | 3,560,400 |
| Jul 7, 2023 | 6,290.00 | 6,322.00 | 6,217.00 | 6,217.00 | 6,149.73 | 2,099,300 |
| Jul 6, 2023 | 6,388.00 | 6,404.00 | 6,259.00 | 6,384.00 | 6,314.92 | 2,102,800 |
| Jul 5, 2023 | 6,510.00 | 6,542.00 | 6,409.00 | 6,524.00 | 6,453.41 | 1,322,000 |
| Jul 4, 2023 | 6,510.00 | 6,577.00 | 6,476.00 | 6,577.00 | 6,505.83 | 1,461,400 |
| Jul 3, 2023 | 6,634.00 | 6,721.00 | 6,580.00 | 6,650.00 | 6,578.04 | 1,353,500 |
| Jun 30, 2023 | 6,577.00 | 6,620.00 | 6,534.00 | 6,583.00 | 6,511.77 | 1,086,100 |
| Jun 29, 2023 | 6,640.00 | 6,688.00 | 6,602.00 | 6,622.00 | 6,550.35 | 1,161,600 |
| Jun 28, 2023 | 6,538.00 | 6,617.00 | 6,415.00 | 6,607.00 | 6,535.51 | 1,448,900 |
| Jun 27, 2023 | 6,550.00 | 6,583.00 | 6,373.00 | 6,445.00 | 6,375.26 | 1,317,200 |
| Jun 26, 2023 | 6,471.00 | 6,683.00 | 6,421.00 | 6,564.00 | 6,492.97 | 1,447,800 |
| Jun 23, 2023 | 6,773.00 | 6,859.00 | 6,435.00 | 6,469.00 | 6,399.00 | 1,805,400 |
| Jun 22, 2023 | 6,672.00 | 6,703.00 | 6,612.00 | 6,619.00 | 6,547.38 | 1,084,400 |
| Jun 21, 2023 | 6,635.00 | 6,769.00 | 6,600.00 | 6,739.00 | 6,666.08 | 995,500 |
| Jun 20, 2023 | 6,670.00 | 6,687.00 | 6,561.00 | 6,635.00 | 6,563.20 | 1,162,000 |
| Jun 19, 2023 | 6,719.00 | 6,788.00 | 6,662.00 | 6,691.00 | 6,618.60 | 1,215,300 |
| Jun 16, 2023 | 6,701.00 | 6,758.00 | 6,633.00 | 6,633.00 | 6,561.23 | 2,225,600 |
| Jun 15, 2023 | 6,703.00 | 6,794.00 | 6,698.00 | 6,732.00 | 6,659.15 | 981,300 |
| Jun 14, 2023 | 6,796.00 | 6,852.00 | 6,626.00 | 6,673.00 | 6,600.79 | 1,761,800 |
| Jun 13, 2023 | 6,600.00 | 6,712.00 | 6,556.00 | 6,637.00 | 6,565.18 | 1,677,400 |
| Jun 12, 2023 | 6,411.00 | 6,562.00 | 6,378.00 | 6,529.00 | 6,458.35 | 1,442,200 |
| Jun 9, 2023 | 6,315.00 | 6,398.00 | 6,295.00 | 6,384.00 | 6,314.92 | 2,165,700 |
| Jun 8, 2023 | 6,306.00 | 6,334.00 | 6,141.00 | 6,184.00 | 6,117.08 | 2,066,500 |
| Jun 7, 2023 | 6,500.00 | 6,543.00 | 6,352.00 | 6,363.00 | 6,294.15 | 2,459,900 |
| Jun 6, 2023 | 6,323.00 | 6,477.00 | 6,309.00 | 6,473.00 | 6,402.96 | 2,007,200 |
| Jun 5, 2023 | 6,100.00 | 6,417.00 | 6,060.00 | 6,399.00 | 6,329.76 | 3,617,100 |
| Jun 2, 2023 | 5,960.00 | 6,010.00 | 5,900.00 | 6,010.00 | 5,944.97 | 1,079,100 |
| Jun 1, 2023 | 5,820.00 | 5,880.00 | 5,770.00 | 5,870.00 | 5,806.48 | 1,486,400 |
| May 31, 2023 | 6,060.00 | 6,090.00 | 5,810.00 | 5,900.00 | 5,836.16 | 4,505,800 |
| May 30, 2023 | 5,940.00 | 6,100.00 | 5,930.00 | 6,080.00 | 6,014.21 | 1,422,200 |
| May 29, 2023 | 6,060.00 | 6,100.00 | 5,930.00 | 5,930.00 | 5,865.83 | 1,274,700 |
| May 26, 2023 | 5,990.00 | 6,000.00 | 5,900.00 | 5,920.00 | 5,855.94 | 1,314,700 |
| May 25, 2023 | 5,790.00 | 5,970.00 | 5,780.00 | 5,970.00 | 5,905.40 | 2,205,200 |
| May 24, 2023 | 5,720.00 | 5,780.00 | 5,700.00 | 5,770.00 | 5,707.56 | 1,298,900 |
| May 23, 2023 | 5,880.00 | 5,880.00 | 5,680.00 | 5,680.00 | 5,618.54 | 1,615,400 |
| May 22, 2023 | 5,850.00 | 5,860.00 | 5,770.00 | 5,840.00 | 5,776.81 | 1,299,000 |
| May 19, 2023 | 5,660.00 | 5,890.00 | 5,650.00 | 5,880.00 | 5,816.37 | 2,737,400 |
| May 18, 2023 | 5,550.00 | 5,620.00 | 5,520.00 | 5,580.00 | 5,519.62 | 1,435,300 |
| May 17, 2023 | 5,760.00 | 5,780.00 | 5,470.00 | 5,490.00 | 5,430.59 | 2,624,200 |
| May 16, 2023 | 5,710.00 | 5,750.00 | 5,680.00 | 5,730.00 | 5,668.00 | 1,175,000 |
| May 15, 2023 | 5,660.00 | 5,730.00 | 5,620.00 | 5,710.00 | 5,648.21 | 1,153,200 |
| May 12, 2023 | 5,740.00 | 5,740.00 | 5,660.00 | 5,680.00 | 5,618.54 | 1,179,900 |
| May 11, 2023 | 5,690.00 | 5,720.00 | 5,630.00 | 5,640.00 | 5,578.97 | 896,900 |
| May 10, 2023 | 5,770.00 | 5,780.00 | 5,650.00 | 5,690.00 | 5,628.43 | 996,600 |
| May 9, 2023 | 5,680.00 | 5,750.00 | 5,670.00 | 5,740.00 | 5,677.89 | 1,066,000 |
| May 8, 2023 | 5,600.00 | 5,650.00 | 5,600.00 | 5,630.00 | 5,569.08 | 865,800 |
| May 2, 2023 | 5,650.00 | 5,670.00 | 5,620.00 | 5,660.00 | 5,598.75 | 1,008,100 |
| May 1, 2023 | 5,580.00 | 5,640.00 | 5,570.00 | 5,620.00 | 5,559.19 | 981,600 |
| Apr 28, 2023 | 5,590.00 | 5,590.00 | 5,410.00 | 5,510.00 | 5,450.38 | 1,297,400 |
| Apr 27, 2023 | 5,390.00 | 5,500.00 | 5,380.00 | 5,480.00 | 5,420.70 | 1,142,200 |
| Apr 26, 2023 | 5,490.00 | 5,500.00 | 5,400.00 | 5,430.00 | 5,371.24 | 1,180,000 |
Related Tickers
6674.T GS Yuasa Corporation
2,909.50
-0.43%
CBE.BE Mersen SA
35.10
+1.15%
6651.T Nitto Kogyo Corporation
4,230.00
+2.17%
5801.T Furukawa Electric Co., Ltd.
3,338.00
+1.15%
5803.T Fujikura Ltd.
2,700.00
+2.60%
1ZB.F Bloom Energy Corporation
9.28
+4.14%
6504.T Fuji Electric Co., Ltd.
9,902.00
-1.13%
CBE.F Mersen S.A.
34.90
+1.16%
NXS.F Nexans S.A.
97.65
+0.93%
6503.T Mitsubishi Electric Corporation
2,393.00
-0.17%