Tokyo - Delayed Quote • JPY
OMRON Corporation (6645.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 | 5,229.00 | 5,318.00 | 5,221.00 | 5,273.00 | 5,273.00 | 761,900 |
| Apr 25, 2024 | 5,250.00 | 5,294.00 | 5,212.00 | 5,229.00 | 5,229.00 | 776,300 |
| Apr 24, 2024 | 5,261.00 | 5,347.00 | 5,247.00 | 5,296.00 | 5,296.00 | 863,300 |
| Apr 23, 2024 | 5,223.00 | 5,245.00 | 5,169.00 | 5,201.00 | 5,201.00 | 708,300 |
| Apr 22, 2024 | 5,088.00 | 5,269.00 | 5,050.00 | 5,252.00 | 5,252.00 | 1,102,100 |
| Apr 19, 2024 | 5,035.00 | 5,070.00 | 4,935.00 | 5,012.00 | 5,012.00 | 1,136,900 |
| Apr 18, 2024 | 5,050.00 | 5,114.00 | 5,044.00 | 5,078.00 | 5,078.00 | 796,600 |
| Apr 17, 2024 | 5,120.00 | 5,131.00 | 5,015.00 | 5,051.00 | 5,051.00 | 1,288,300 |
| Apr 16, 2024 | 5,147.00 | 5,239.00 | 5,125.00 | 5,215.00 | 5,215.00 | 1,050,200 |
| Apr 15, 2024 | 5,343.00 | 5,357.00 | 5,205.00 | 5,206.00 | 5,206.00 | 1,056,200 |
| Apr 12, 2024 | 5,429.00 | 5,439.00 | 5,327.00 | 5,327.00 | 5,327.00 | 974,100 |
| Apr 11, 2024 | 5,265.00 | 5,337.00 | 5,265.00 | 5,336.00 | 5,336.00 | 640,500 |
| Apr 10, 2024 | 5,271.00 | 5,307.00 | 5,255.00 | 5,294.00 | 5,294.00 | 788,600 |
| Apr 9, 2024 | 5,316.00 | 5,337.00 | 5,269.00 | 5,322.00 | 5,322.00 | 659,000 |
| Apr 8, 2024 | 5,394.00 | 5,395.00 | 5,269.00 | 5,307.00 | 5,307.00 | 899,400 |
| Apr 5, 2024 | 5,350.00 | 5,368.00 | 5,282.00 | 5,332.00 | 5,332.00 | 1,062,400 |
| Apr 4, 2024 | 5,450.00 | 5,490.00 | 5,390.00 | 5,390.00 | 5,390.00 | 936,100 |
| Apr 3, 2024 | 5,440.00 | 5,483.00 | 5,383.00 | 5,383.00 | 5,383.00 | 919,400 |
| Apr 2, 2024 | 5,590.00 | 5,594.00 | 5,437.00 | 5,440.00 | 5,440.00 | 874,200 |
| Apr 1, 2024 | 5,466.00 | 5,687.00 | 5,458.00 | 5,618.00 | 5,618.00 | 1,472,000 |
| Mar 29, 2024 | 5,401.00 | 5,452.00 | 5,389.00 | 5,433.00 | 5,433.00 | 263,000 |
| Mar 28, 2024 | 52.00 Dividend | |||||
| Mar 28, 2024 | 5,400.00 | 5,482.00 | 5,391.00 | 5,392.00 | 5,392.00 | 915,500 |
| Mar 27, 2024 | 5,485.00 | 5,506.00 | 5,450.00 | 5,451.00 | 5,399.00 | 928,000 |
| Mar 26, 2024 | 5,500.00 | 5,518.00 | 5,441.00 | 5,478.00 | 5,425.74 | 884,700 |
| Mar 25, 2024 | 5,614.00 | 5,640.00 | 5,510.00 | 5,510.00 | 5,457.44 | 1,039,900 |
| Mar 22, 2024 | 5,640.00 | 5,659.00 | 5,564.00 | 5,590.00 | 5,536.67 | 1,328,700 |
| Mar 21, 2024 | 5,623.00 | 5,664.00 | 5,607.00 | 5,653.00 | 5,599.07 | 1,233,100 |
| Mar 19, 2024 | 5,550.00 | 5,616.00 | 5,480.00 | 5,610.00 | 5,556.48 | 1,180,600 |
| Mar 18, 2024 | 5,449.00 | 5,578.00 | 5,443.00 | 5,557.00 | 5,503.99 | 905,400 |
| Mar 15, 2024 | 5,430.00 | 5,477.00 | 5,420.00 | 5,450.00 | 5,398.01 | 1,285,400 |
| Mar 14, 2024 | 5,456.00 | 5,522.00 | 5,421.00 | 5,474.00 | 5,421.78 | 898,400 |
| Mar 13, 2024 | 5,520.00 | 5,585.00 | 5,453.00 | 5,462.00 | 5,409.90 | 1,001,500 |
| Mar 12, 2024 | 5,512.00 | 5,519.00 | 5,370.00 | 5,509.00 | 5,456.45 | 1,249,100 |
| Mar 11, 2024 | 5,652.00 | 5,659.00 | 5,537.00 | 5,583.00 | 5,529.74 | 1,151,100 |
| Mar 8, 2024 | 5,555.00 | 5,734.00 | 5,550.00 | 5,716.00 | 5,661.47 | 2,363,600 |
| Mar 7, 2024 | 5,652.00 | 5,673.00 | 5,575.00 | 5,584.00 | 5,530.73 | 1,048,000 |
| Mar 6, 2024 | 5,546.00 | 5,662.00 | 5,523.00 | 5,648.00 | 5,594.12 | 864,700 |
| Mar 5, 2024 | 5,634.00 | 5,678.00 | 5,535.00 | 5,583.00 | 5,529.74 | 1,121,100 |
| Mar 4, 2024 | 5,650.00 | 5,722.00 | 5,586.00 | 5,660.00 | 5,606.01 | 1,236,900 |
| Mar 1, 2024 | 5,553.00 | 5,668.00 | 5,553.00 | 5,636.00 | 5,582.24 | 1,041,100 |
| Feb 29, 2024 | 5,614.00 | 5,648.00 | 5,513.00 | 5,552.00 | 5,499.04 | 1,592,000 |
| Feb 28, 2024 | 5,765.00 | 5,779.00 | 5,590.00 | 5,640.00 | 5,586.20 | 2,277,000 |
| Feb 27, 2024 | 5,930.00 | 5,965.00 | 5,771.00 | 5,900.00 | 5,843.72 | 2,066,100 |
| Feb 26, 2024 | 5,800.00 | 5,877.00 | 5,788.00 | 5,792.00 | 5,736.75 | 1,432,300 |
| Feb 22, 2024 | 5,740.00 | 5,818.00 | 5,701.00 | 5,780.00 | 5,724.86 | 1,542,800 |
| Feb 21, 2024 | 5,665.00 | 5,743.00 | 5,653.00 | 5,729.00 | 5,674.35 | 1,370,200 |
| Feb 20, 2024 | 5,600.00 | 5,832.00 | 5,591.00 | 5,721.00 | 5,666.42 | 2,302,300 |
| Feb 19, 2024 | 5,397.00 | 5,535.00 | 5,381.00 | 5,535.00 | 5,482.20 | 891,000 |
| Feb 16, 2024 | 5,362.00 | 5,436.00 | 5,340.00 | 5,387.00 | 5,335.61 | 1,005,700 |
| Feb 15, 2024 | 5,430.00 | 5,439.00 | 5,319.00 | 5,351.00 | 5,299.95 | 998,000 |
| Feb 14, 2024 | 5,478.00 | 5,513.00 | 5,381.00 | 5,402.00 | 5,350.47 | 1,067,800 |
| Feb 13, 2024 | 5,400.00 | 5,506.00 | 5,361.00 | 5,498.00 | 5,445.55 | 1,614,700 |
| Feb 9, 2024 | 5,555.00 | 5,571.00 | 5,368.00 | 5,368.00 | 5,316.79 | 2,087,500 |
| Feb 8, 2024 | 5,580.00 | 5,623.00 | 5,536.00 | 5,539.00 | 5,486.16 | 1,818,100 |
| Feb 7, 2024 | 5,483.00 | 5,591.00 | 5,470.00 | 5,542.00 | 5,489.13 | 2,412,100 |
| Feb 6, 2024 | 5,781.00 | 5,784.00 | 5,547.00 | 5,547.00 | 5,494.08 | 5,874,800 |
| Feb 5, 2024 | 6,663.00 | 6,718.00 | 6,492.00 | 6,547.00 | 6,484.54 | 1,699,300 |
| Feb 2, 2024 | 6,667.00 | 6,678.00 | 6,597.00 | 6,663.00 | 6,599.44 | 1,098,700 |
| Feb 1, 2024 | 6,620.00 | 6,676.00 | 6,586.00 | 6,611.00 | 6,547.93 | 787,200 |
| Jan 31, 2024 | 6,682.00 | 6,746.00 | 6,661.00 | 6,710.00 | 6,645.99 | 1,014,900 |
| Jan 30, 2024 | 6,840.00 | 6,867.00 | 6,811.00 | 6,838.00 | 6,772.77 | 520,000 |
| Jan 29, 2024 | 6,806.00 | 6,859.00 | 6,764.00 | 6,810.00 | 6,745.04 | 648,800 |
| Jan 26, 2024 | 6,767.00 | 6,801.00 | 6,726.00 | 6,763.00 | 6,698.48 | 529,400 |
| Jan 25, 2024 | 6,827.00 | 6,855.00 | 6,744.00 | 6,798.00 | 6,733.15 | 662,700 |
| Jan 24, 2024 | 6,943.00 | 6,974.00 | 6,828.00 | 6,855.00 | 6,789.61 | 663,300 |
| Jan 23, 2024 | 6,930.00 | 7,065.00 | 6,888.00 | 6,980.00 | 6,913.41 | 1,187,700 |
| Jan 22, 2024 | 6,808.00 | 6,887.00 | 6,808.00 | 6,849.00 | 6,783.66 | 931,400 |
| Jan 19, 2024 | 6,760.00 | 6,869.00 | 6,752.00 | 6,803.00 | 6,738.10 | 1,286,600 |
| Jan 18, 2024 | 6,761.00 | 6,811.00 | 6,648.00 | 6,662.00 | 6,598.45 | 950,200 |
| Jan 17, 2024 | 6,920.00 | 6,997.00 | 6,846.00 | 6,846.00 | 6,780.69 | 1,361,300 |
| Jan 16, 2024 | 6,850.00 | 6,899.00 | 6,820.00 | 6,848.00 | 6,782.67 | 654,300 |
| Jan 15, 2024 | 6,819.00 | 6,843.00 | 6,785.00 | 6,821.00 | 6,755.93 | 81,000 |
| Jan 12, 2024 | 7,020.00 | 7,020.00 | 6,816.00 | 6,861.00 | 6,795.55 | 1,258,200 |
| Jan 11, 2024 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,804.46 | 984,200 |
| Jan 10, 2024 | 6,739.00 | 6,799.00 | 6,698.00 | 6,700.00 | 6,636.08 | 1,070,000 |
| Jan 9, 2024 | 6,667.00 | 6,712.00 | 6,600.00 | 6,677.00 | 6,613.30 | 1,829,400 |
| Jan 5, 2024 | 6,385.00 | 6,418.00 | 6,286.00 | 6,286.00 | 6,226.03 | 900,500 |
| Jan 4, 2024 | 6,346.00 | 6,411.00 | 6,291.00 | 6,381.00 | 6,320.13 | 1,190,300 |
| Dec 29, 2023 | 6,599.00 | 6,659.00 | 6,538.00 | 6,583.00 | 6,520.20 | 672,700 |
| Dec 28, 2023 | 6,519.00 | 6,622.00 | 6,509.00 | 6,616.00 | 6,552.89 | 604,400 |
| Dec 27, 2023 | 6,456.00 | 6,565.00 | 6,447.00 | 6,536.00 | 6,473.65 | 727,700 |
| Dec 26, 2023 | 6,432.00 | 6,495.00 | 6,423.00 | 6,447.00 | 6,385.50 | 701,200 |
| Dec 25, 2023 | 6,422.00 | 6,450.00 | 6,358.00 | 6,417.00 | 6,355.78 | 595,800 |
| Dec 22, 2023 | 6,351.00 | 6,405.00 | 6,333.00 | 6,348.00 | 6,287.44 | 602,100 |
| Dec 21, 2023 | 6,292.00 | 6,361.00 | 6,270.00 | 6,356.00 | 6,295.37 | 587,300 |
| Dec 20, 2023 | 6,352.00 | 6,469.00 | 6,352.00 | 6,392.00 | 6,331.02 | 1,105,900 |
| Dec 19, 2023 | 6,206.00 | 6,335.00 | 6,204.00 | 6,329.00 | 6,268.62 | 668,800 |
| Dec 18, 2023 | 6,298.00 | 6,298.00 | 6,204.00 | 6,229.00 | 6,169.58 | 819,000 |
| Dec 15, 2023 | 6,106.00 | 6,316.00 | 6,096.00 | 6,298.00 | 6,237.92 | 1,453,400 |
| Dec 14, 2023 | 6,180.00 | 6,195.00 | 6,053.00 | 6,095.00 | 6,036.86 | 932,500 |
| Dec 13, 2023 | 6,121.00 | 6,176.00 | 6,111.00 | 6,131.00 | 6,072.51 | 835,900 |
| Dec 12, 2023 | 6,222.00 | 6,226.00 | 6,104.00 | 6,116.00 | 6,057.66 | 910,900 |
| Dec 11, 2023 | 6,080.00 | 6,128.00 | 6,030.00 | 6,034.00 | 5,976.44 | 769,700 |
| Dec 8, 2023 | 6,016.00 | 6,016.00 | 5,874.00 | 5,948.00 | 5,891.26 | 1,149,500 |
| Dec 7, 2023 | 6,093.00 | 6,147.00 | 6,028.00 | 6,046.00 | 5,988.32 | 833,300 |
| Dec 6, 2023 | 6,090.00 | 6,183.00 | 6,067.00 | 6,173.00 | 6,114.11 | 941,100 |
| Dec 5, 2023 | 6,074.00 | 6,085.00 | 5,943.00 | 5,945.00 | 5,888.29 | 708,100 |
| Dec 4, 2023 | 6,100.00 | 6,127.00 | 6,013.00 | 6,090.00 | 6,031.90 | 713,500 |
| Dec 1, 2023 | 6,152.00 | 6,190.00 | 6,084.00 | 6,108.00 | 6,049.73 | 613,900 |
| Nov 30, 2023 | 6,180.00 | 6,222.00 | 6,144.00 | 6,199.00 | 6,139.86 | 1,178,000 |
| Nov 29, 2023 | 6,080.00 | 6,173.00 | 6,069.00 | 6,141.00 | 6,082.42 | 783,700 |
| Nov 28, 2023 | 6,189.00 | 6,204.00 | 6,081.00 | 6,089.00 | 6,030.91 | 807,200 |
| Nov 27, 2023 | 6,298.00 | 6,313.00 | 6,189.00 | 6,189.00 | 6,129.96 | 713,100 |
| Nov 24, 2023 | 6,220.00 | 6,337.00 | 6,220.00 | 6,314.00 | 6,253.77 | 801,300 |
| Nov 22, 2023 | 6,212.00 | 6,267.00 | 6,199.00 | 6,212.00 | 6,152.74 | 617,600 |
| Nov 21, 2023 | 6,260.00 | 6,328.00 | 6,225.00 | 6,251.00 | 6,191.37 | 1,078,400 |
| Nov 20, 2023 | 6,070.00 | 6,177.00 | 6,050.00 | 6,140.00 | 6,081.43 | 749,100 |
| Nov 17, 2023 | 6,100.00 | 6,126.00 | 6,066.00 | 6,115.00 | 6,056.67 | 731,200 |
| Nov 16, 2023 | 6,130.00 | 6,179.00 | 6,090.00 | 6,149.00 | 6,090.34 | 689,600 |
| Nov 15, 2023 | 6,074.00 | 6,200.00 | 6,052.00 | 6,196.00 | 6,136.89 | 1,356,100 |
| Nov 14, 2023 | 5,894.00 | 5,950.00 | 5,838.00 | 5,917.00 | 5,860.55 | 818,600 |
| Nov 13, 2023 | 6,012.00 | 6,029.00 | 5,868.00 | 5,895.00 | 5,838.76 | 777,700 |
| Nov 10, 2023 | 6,027.00 | 6,049.00 | 5,925.00 | 5,929.00 | 5,872.44 | 1,304,900 |
| Nov 9, 2023 | 5,945.00 | 6,080.00 | 5,885.00 | 6,061.00 | 6,003.18 | 1,087,600 |
| Nov 8, 2023 | 5,855.00 | 5,931.00 | 5,852.00 | 5,918.00 | 5,861.54 | 1,286,700 |
| Nov 7, 2023 | 5,870.00 | 5,879.00 | 5,756.00 | 5,780.00 | 5,724.86 | 1,097,400 |
| Nov 6, 2023 | 5,788.00 | 5,927.00 | 5,762.00 | 5,915.00 | 5,858.57 | 1,356,400 |
| Nov 2, 2023 | 5,624.00 | 5,643.00 | 5,545.00 | 5,616.00 | 5,562.43 | 1,392,000 |
| Nov 1, 2023 | 5,547.00 | 5,547.00 | 5,387.00 | 5,527.00 | 5,474.27 | 2,398,700 |
| Oct 31, 2023 | 5,319.00 | 5,347.00 | 5,245.00 | 5,347.00 | 5,295.99 | 4,120,700 |
| Oct 30, 2023 | 5,518.00 | 5,520.00 | 5,318.00 | 5,318.00 | 5,267.27 | 4,739,300 |
| Oct 27, 2023 | 6,224.00 | 6,353.00 | 6,222.00 | 6,318.00 | 6,257.73 | 1,673,700 |
| Oct 26, 2023 | 6,136.00 | 6,219.00 | 6,116.00 | 6,153.00 | 6,094.30 | 1,146,400 |
| Oct 25, 2023 | 6,208.00 | 6,234.00 | 6,146.00 | 6,204.00 | 6,144.82 | 771,000 |
| Oct 24, 2023 | 6,132.00 | 6,153.00 | 6,014.00 | 6,135.00 | 6,076.48 | 733,400 |
| Oct 23, 2023 | 6,177.00 | 6,209.00 | 6,116.00 | 6,126.00 | 6,067.56 | 726,700 |
| Oct 20, 2023 | 6,250.00 | 6,250.00 | 6,181.00 | 6,210.00 | 6,150.76 | 771,000 |
| Oct 19, 2023 | 6,296.00 | 6,370.00 | 6,273.00 | 6,318.00 | 6,257.73 | 738,500 |
| Oct 18, 2023 | 6,407.00 | 6,420.00 | 6,354.00 | 6,376.00 | 6,315.18 | 679,900 |
| Oct 17, 2023 | 6,393.00 | 6,455.00 | 6,372.00 | 6,389.00 | 6,328.05 | 888,500 |
| Oct 16, 2023 | 6,397.00 | 6,440.00 | 6,285.00 | 6,299.00 | 6,238.91 | 1,063,600 |
| Oct 13, 2023 | 6,480.00 | 6,539.00 | 6,438.00 | 6,484.00 | 6,422.15 | 1,200,300 |
| Oct 12, 2023 | 6,378.00 | 6,524.00 | 6,370.00 | 6,484.00 | 6,422.15 | 1,421,000 |
| Oct 11, 2023 | 6,393.00 | 6,425.00 | 6,322.00 | 6,380.00 | 6,319.14 | 971,100 |
| Oct 10, 2023 | 6,406.00 | 6,479.00 | 6,405.00 | 6,428.00 | 6,366.68 | 1,006,000 |
| Oct 6, 2023 | 6,383.00 | 6,449.00 | 6,381.00 | 6,401.00 | 6,339.94 | 1,089,100 |
| Oct 5, 2023 | 6,403.00 | 6,412.00 | 6,329.00 | 6,384.00 | 6,323.10 | 1,354,100 |
| Oct 4, 2023 | 6,320.00 | 6,424.00 | 6,313.00 | 6,362.00 | 6,301.31 | 1,410,600 |
| Oct 3, 2023 | 6,503.00 | 6,546.00 | 6,399.00 | 6,434.00 | 6,372.62 | 1,316,600 |
| Oct 2, 2023 | 6,718.00 | 6,814.00 | 6,583.00 | 6,583.00 | 6,520.20 | 1,214,800 |
| Sep 29, 2023 | 6,732.00 | 6,738.00 | 6,621.00 | 6,667.00 | 6,603.40 | 1,469,500 |
| Sep 28, 2023 | 52.00 Dividend | |||||
| Sep 28, 2023 | 6,641.00 | 6,710.00 | 6,581.00 | 6,629.00 | 6,565.76 | 1,231,400 |
| Sep 27, 2023 | 6,635.00 | 6,730.00 | 6,625.00 | 6,729.00 | 6,613.30 | 961,100 |
| Sep 26, 2023 | 6,801.00 | 6,801.00 | 6,674.00 | 6,679.00 | 6,564.16 | 997,300 |
| Sep 25, 2023 | 6,841.00 | 6,869.00 | 6,787.00 | 6,857.00 | 6,739.10 | 816,400 |
| Sep 22, 2023 | 6,636.00 | 6,796.00 | 6,620.00 | 6,761.00 | 6,644.75 | 1,174,500 |
| Sep 21, 2023 | 6,815.00 | 6,837.00 | 6,689.00 | 6,712.00 | 6,596.60 | 1,077,300 |
| Sep 20, 2023 | 6,864.00 | 6,906.00 | 6,857.00 | 6,876.00 | 6,757.78 | 811,300 |
| Sep 19, 2023 | 6,883.00 | 6,924.00 | 6,851.00 | 6,905.00 | 6,786.28 | 866,200 |
| Sep 15, 2023 | 6,960.00 | 7,002.00 | 6,899.00 | 6,980.00 | 6,859.99 | 1,316,100 |
| Sep 14, 2023 | 6,901.00 | 6,971.00 | 6,888.00 | 6,939.00 | 6,819.69 | 764,400 |
| Sep 13, 2023 | 6,926.00 | 6,943.00 | 6,893.00 | 6,899.00 | 6,780.38 | 654,300 |
| Sep 12, 2023 | 6,860.00 | 6,933.00 | 6,855.00 | 6,924.00 | 6,804.95 | 706,000 |
| Sep 11, 2023 | 6,900.00 | 6,914.00 | 6,805.00 | 6,813.00 | 6,695.86 | 918,400 |
| Sep 8, 2023 | 7,027.00 | 7,028.00 | 6,874.00 | 6,906.00 | 6,787.26 | 1,087,000 |
| Sep 7, 2023 | 7,025.00 | 7,100.00 | 7,012.00 | 7,013.00 | 6,892.42 | 638,800 |
| Sep 6, 2023 | 7,120.00 | 7,154.00 | 7,082.00 | 7,101.00 | 6,978.91 | 695,400 |
| Sep 5, 2023 | 7,089.00 | 7,124.00 | 7,049.00 | 7,124.00 | 7,001.51 | 573,400 |
| Sep 4, 2023 | 7,065.00 | 7,078.00 | 7,021.00 | 7,075.00 | 6,953.36 | 602,600 |
| Sep 1, 2023 | 7,011.00 | 7,073.00 | 6,988.00 | 7,025.00 | 6,904.21 | 597,600 |
| Aug 31, 2023 | 7,009.00 | 7,067.00 | 6,998.00 | 7,038.00 | 6,916.99 | 1,139,500 |
| Aug 30, 2023 | 6,967.00 | 7,048.00 | 6,961.00 | 7,005.00 | 6,884.56 | 937,300 |
| Aug 29, 2023 | 6,884.00 | 6,895.00 | 6,856.00 | 6,867.00 | 6,748.93 | 572,600 |
| Aug 28, 2023 | 6,839.00 | 6,881.00 | 6,812.00 | 6,862.00 | 6,744.02 | 559,700 |
| Aug 25, 2023 | 6,750.00 | 6,817.00 | 6,740.00 | 6,782.00 | 6,665.39 | 648,900 |
| Aug 24, 2023 | 6,880.00 | 6,896.00 | 6,834.00 | 6,886.00 | 6,767.60 | 678,500 |
| Aug 23, 2023 | 6,750.00 | 6,882.00 | 6,733.00 | 6,868.00 | 6,749.91 | 873,400 |
| Aug 22, 2023 | 6,728.00 | 6,766.00 | 6,679.00 | 6,757.00 | 6,640.82 | 684,200 |
| Aug 21, 2023 | 6,732.00 | 6,737.00 | 6,647.00 | 6,665.00 | 6,550.40 | 551,500 |
| Aug 18, 2023 | 6,732.00 | 6,759.00 | 6,678.00 | 6,709.00 | 6,593.65 | 885,800 |
| Aug 17, 2023 | 6,830.00 | 6,867.00 | 6,745.00 | 6,857.00 | 6,739.10 | 746,900 |
| Aug 16, 2023 | 6,900.00 | 6,912.00 | 6,807.00 | 6,831.00 | 6,713.55 | 968,200 |
| Aug 15, 2023 | 7,065.00 | 7,089.00 | 7,008.00 | 7,013.00 | 6,892.42 | 472,300 |
| Aug 14, 2023 | 7,122.00 | 7,158.00 | 6,995.00 | 7,000.00 | 6,879.65 | 685,000 |
| Aug 10, 2023 | 6,999.00 | 7,109.00 | 6,966.00 | 7,101.00 | 6,978.91 | 1,167,700 |
| Aug 9, 2023 | 7,150.00 | 7,169.00 | 7,067.00 | 7,077.00 | 6,955.32 | 857,400 |
| Aug 8, 2023 | 7,234.00 | 7,240.00 | 7,160.00 | 7,179.00 | 7,055.57 | 553,800 |
| Aug 7, 2023 | 7,172.00 | 7,194.00 | 7,101.00 | 7,177.00 | 7,053.60 | 678,700 |
| Aug 4, 2023 | 7,164.00 | 7,255.00 | 7,119.00 | 7,252.00 | 7,127.31 | 859,800 |
| Aug 3, 2023 | 7,258.00 | 7,334.00 | 7,206.00 | 7,212.00 | 7,088.00 | 1,043,600 |
| Aug 2, 2023 | 7,479.00 | 7,525.00 | 7,369.00 | 7,369.00 | 7,242.30 | 1,352,700 |
| Aug 1, 2023 | 7,600.00 | 7,628.00 | 7,492.00 | 7,518.00 | 7,388.74 | 1,373,000 |
| Jul 31, 2023 | 7,677.00 | 7,693.00 | 7,543.00 | 7,622.00 | 7,490.95 | 2,008,300 |
| Jul 28, 2023 | 7,729.00 | 7,852.00 | 7,541.00 | 7,617.00 | 7,486.04 | 3,632,000 |
| Jul 27, 2023 | 8,460.00 | 8,474.00 | 8,344.00 | 8,417.00 | 8,272.28 | 965,000 |
| Jul 26, 2023 | 8,537.00 | 8,580.00 | 8,472.00 | 8,523.00 | 8,376.46 | 517,000 |
| Jul 25, 2023 | 8,440.00 | 8,507.00 | 8,423.00 | 8,496.00 | 8,349.92 | 640,100 |
| Jul 24, 2023 | 8,480.00 | 8,492.00 | 8,396.00 | 8,436.00 | 8,290.96 | 490,800 |
| Jul 21, 2023 | 8,384.00 | 8,462.00 | 8,339.00 | 8,419.00 | 8,274.25 | 589,400 |
| Jul 20, 2023 | 8,560.00 | 8,574.00 | 8,374.00 | 8,397.00 | 8,252.63 | 670,500 |
| Jul 19, 2023 | 8,570.00 | 8,612.00 | 8,506.00 | 8,591.00 | 8,443.29 | 498,500 |
| Jul 18, 2023 | 8,504.00 | 8,567.00 | 8,444.00 | 8,506.00 | 8,359.75 | 879,600 |
| Jul 14, 2023 | 8,521.00 | 8,669.00 | 8,406.00 | 8,459.00 | 8,313.56 | 1,143,600 |
| Jul 13, 2023 | 8,456.00 | 8,625.00 | 8,380.00 | 8,587.00 | 8,439.36 | 531,500 |
| Jul 12, 2023 | 8,643.00 | 8,643.00 | 8,391.00 | 8,429.00 | 8,284.08 | 725,700 |
| Jul 11, 2023 | 8,665.00 | 8,685.00 | 8,564.00 | 8,597.00 | 8,449.19 | 490,900 |
| Jul 10, 2023 | 8,535.00 | 8,629.00 | 8,488.00 | 8,562.00 | 8,414.79 | 869,700 |
| Jul 7, 2023 | 8,518.00 | 8,622.00 | 8,500.00 | 8,509.00 | 8,362.70 | 768,100 |
| Jul 6, 2023 | 8,730.00 | 8,756.00 | 8,580.00 | 8,642.00 | 8,493.41 | 748,800 |
| Jul 5, 2023 | 8,762.00 | 8,825.00 | 8,715.00 | 8,817.00 | 8,665.40 | 718,300 |
| Jul 4, 2023 | 8,864.00 | 8,952.00 | 8,803.00 | 8,886.00 | 8,733.22 | 761,400 |
| Jul 3, 2023 | 8,918.00 | 8,985.00 | 8,894.00 | 8,975.00 | 8,820.69 | 711,800 |
| Jun 30, 2023 | 8,613.00 | 8,775.00 | 8,544.00 | 8,768.00 | 8,617.25 | 1,171,600 |
| Jun 29, 2023 | 8,619.00 | 8,684.00 | 8,584.00 | 8,638.00 | 8,489.48 | 762,300 |
| Jun 28, 2023 | 8,535.00 | 8,542.00 | 8,393.00 | 8,538.00 | 8,391.20 | 777,500 |
| Jun 27, 2023 | 8,517.00 | 8,525.00 | 8,373.00 | 8,412.00 | 8,267.37 | 781,600 |
| Jun 26, 2023 | 8,599.00 | 8,735.00 | 8,542.00 | 8,588.00 | 8,440.34 | 512,900 |
| Jun 23, 2023 | 8,900.00 | 8,949.00 | 8,623.00 | 8,657.00 | 8,508.16 | 723,200 |
| Jun 22, 2023 | 8,847.00 | 8,975.00 | 8,824.00 | 8,894.00 | 8,741.08 | 597,700 |
| Jun 21, 2023 | 8,920.00 | 8,975.00 | 8,862.00 | 8,891.00 | 8,738.13 | 740,900 |
| Jun 20, 2023 | 8,953.00 | 8,988.00 | 8,862.00 | 8,919.00 | 8,765.65 | 893,900 |
| Jun 19, 2023 | 9,306.00 | 9,307.00 | 8,980.00 | 9,015.00 | 8,860.00 | 915,900 |
| Jun 16, 2023 | 9,230.00 | 9,329.00 | 9,143.00 | 9,282.00 | 9,122.41 | 1,169,000 |
| Jun 15, 2023 | 9,175.00 | 9,312.00 | 9,154.00 | 9,218.00 | 9,059.51 | 699,400 |
| Jun 14, 2023 | 9,127.00 | 9,212.00 | 9,063.00 | 9,145.00 | 8,987.76 | 746,100 |
| Jun 13, 2023 | 9,059.00 | 9,079.00 | 8,958.00 | 9,014.00 | 8,859.02 | 677,400 |
| Jun 12, 2023 | 8,996.00 | 9,006.00 | 8,905.00 | 8,985.00 | 8,830.52 | 692,200 |
| Jun 9, 2023 | 8,797.00 | 8,864.00 | 8,727.00 | 8,849.00 | 8,696.85 | 1,227,700 |
| Jun 8, 2023 | 8,794.00 | 8,827.00 | 8,564.00 | 8,647.00 | 8,498.33 | 994,300 |
| Jun 7, 2023 | 9,054.00 | 9,099.00 | 8,855.00 | 8,863.00 | 8,710.61 | 990,600 |
| Jun 6, 2023 | 8,843.00 | 9,039.00 | 8,841.00 | 9,008.00 | 8,853.12 | 607,100 |
| Jun 5, 2023 | 8,898.00 | 8,976.00 | 8,811.00 | 8,975.00 | 8,820.69 | 843,200 |
| Jun 2, 2023 | 8,557.00 | 8,810.00 | 8,494.00 | 8,790.00 | 8,638.87 | 1,384,100 |
| Jun 1, 2023 | 8,463.00 | 8,474.00 | 8,347.00 | 8,421.00 | 8,276.21 | 974,400 |
| May 31, 2023 | 8,480.00 | 8,521.00 | 8,368.00 | 8,425.00 | 8,280.14 | 1,904,700 |
| May 30, 2023 | 8,497.00 | 8,606.00 | 8,452.00 | 8,577.00 | 8,429.53 | 748,300 |
| May 29, 2023 | 8,677.00 | 8,718.00 | 8,500.00 | 8,521.00 | 8,374.49 | 873,100 |
| May 26, 2023 | 8,562.00 | 8,619.00 | 8,526.00 | 8,527.00 | 8,380.39 | 680,200 |
| May 25, 2023 | 8,451.00 | 8,553.00 | 8,446.00 | 8,516.00 | 8,369.58 | 659,100 |
| May 24, 2023 | 8,371.00 | 8,549.00 | 8,360.00 | 8,501.00 | 8,354.84 | 690,600 |
| May 23, 2023 | 8,585.00 | 8,592.00 | 8,373.00 | 8,438.00 | 8,292.92 | 750,800 |
| May 22, 2023 | 8,435.00 | 8,520.00 | 8,363.00 | 8,517.00 | 8,370.56 | 731,200 |
| May 19, 2023 | 8,500.00 | 8,533.00 | 8,393.00 | 8,444.00 | 8,298.82 | 1,053,000 |
| May 18, 2023 | 8,400.00 | 8,461.00 | 8,378.00 | 8,419.00 | 8,274.25 | 682,700 |
| May 17, 2023 | 8,328.00 | 8,378.00 | 8,273.00 | 8,296.00 | 8,153.36 | 718,100 |
| May 16, 2023 | 8,250.00 | 8,338.00 | 8,250.00 | 8,321.00 | 8,177.93 | 724,100 |
| May 15, 2023 | 8,152.00 | 8,205.00 | 8,102.00 | 8,181.00 | 8,040.34 | 551,700 |
| May 12, 2023 | 8,028.00 | 8,164.00 | 7,998.00 | 8,110.00 | 7,970.56 | 1,112,800 |
| May 11, 2023 | 8,128.00 | 8,169.00 | 8,072.00 | 8,099.00 | 7,959.75 | 499,500 |
| May 10, 2023 | 8,174.00 | 8,175.00 | 8,050.00 | 8,157.00 | 8,016.75 | 742,200 |
| May 9, 2023 | 8,177.00 | 8,193.00 | 8,116.00 | 8,163.00 | 8,022.65 | 592,900 |
| May 8, 2023 | 8,083.00 | 8,199.00 | 8,054.00 | 8,167.00 | 8,026.58 | 885,400 |
| May 2, 2023 | 8,191.00 | 8,234.00 | 8,138.00 | 8,160.00 | 8,019.70 | 799,600 |
| May 1, 2023 | 8,037.00 | 8,164.00 | 8,015.00 | 8,144.00 | 8,003.98 | 701,800 |
| Apr 28, 2023 | 7,850.00 | 7,955.00 | 7,768.00 | 7,942.00 | 7,805.45 | 1,141,000 |
| Apr 27, 2023 | 7,772.00 | 7,830.00 | 7,663.00 | 7,730.00 | 7,597.09 | 1,307,000 |
| Apr 26, 2023 | 7,636.00 | 7,692.00 | 7,576.00 | 7,622.00 | 7,490.95 | 708,300 |
Related Tickers
6981.T Murata Manufacturing Co., Ltd.
2,867.00
+1.59%
6976.T Taiyo Yuden Co., Ltd.
3,673.00
+2.11%
6770.T Alps Alpine Co., Ltd.
1,379.00
+2.34%
6762.T TDK Corporation
7,312.00
+1.33%
BELFA Bel Fuse Inc.
68.99
-3.44%
MRAAY Murata Manufacturing Co., Ltd.
8.77
-2.99%
ROG Rogers Corporation
121.03
+10.49%
CLS Celestica Inc.
43.46
+0.49%