Tokyo - Delayed Quote • JPY
Koito Manufacturing Co., Ltd. (7276.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 | 2,100.00 | 2,144.00 | 2,039.00 | 2,073.50 | 2,073.50 | 4,823,100 |
| Apr 25, 2024 | 2,241.50 | 2,258.50 | 2,205.50 | 2,213.50 | 2,213.50 | 2,210,700 |
| Apr 24, 2024 | 2,184.00 | 2,241.00 | 2,172.50 | 2,235.50 | 2,235.50 | 1,616,300 |
| Apr 23, 2024 | 2,254.50 | 2,275.00 | 2,197.50 | 2,203.00 | 2,203.00 | 2,024,400 |
| Apr 22, 2024 | 2,260.00 | 2,266.50 | 2,231.00 | 2,253.00 | 2,253.00 | 1,565,800 |
| Apr 19, 2024 | 2,290.50 | 2,297.00 | 2,212.00 | 2,226.50 | 2,226.50 | 2,130,000 |
| Apr 18, 2024 | 2,300.00 | 2,332.50 | 2,290.50 | 2,290.50 | 2,290.50 | 1,429,100 |
| Apr 17, 2024 | 2,385.00 | 2,395.00 | 2,304.00 | 2,309.00 | 2,309.00 | 1,819,400 |
| Apr 16, 2024 | 2,345.00 | 2,383.50 | 2,332.00 | 2,371.50 | 2,371.50 | 2,204,400 |
| Apr 15, 2024 | 2,330.50 | 2,337.00 | 2,296.50 | 2,335.50 | 2,335.50 | 1,326,300 |
| Apr 12, 2024 | 2,318.00 | 2,365.00 | 2,313.50 | 2,346.00 | 2,346.00 | 1,406,300 |
| Apr 11, 2024 | 2,308.50 | 2,318.00 | 2,281.50 | 2,306.50 | 2,306.50 | 1,555,700 |
| Apr 10, 2024 | 2,303.50 | 2,350.50 | 2,281.50 | 2,326.50 | 2,326.50 | 2,045,500 |
| Apr 9, 2024 | 2,302.50 | 2,319.50 | 2,287.50 | 2,305.50 | 2,305.50 | 1,836,700 |
| Apr 8, 2024 | 2,320.50 | 2,339.00 | 2,300.50 | 2,330.00 | 2,330.00 | 1,996,400 |
| Apr 5, 2024 | 2,300.00 | 2,327.00 | 2,278.00 | 2,313.50 | 2,313.50 | 2,457,900 |
| Apr 4, 2024 | 2,327.00 | 2,327.00 | 2,266.00 | 2,312.50 | 2,312.50 | 3,658,800 |
| Apr 3, 2024 | 2,357.50 | 2,367.50 | 2,289.50 | 2,289.50 | 2,289.50 | 3,937,200 |
| Apr 2, 2024 | 2,502.00 | 2,503.00 | 2,328.00 | 2,376.50 | 2,376.50 | 5,708,800 |
| Apr 1, 2024 | 2,535.00 | 2,535.00 | 2,388.00 | 2,502.00 | 2,502.00 | 8,123,400 |
| Mar 29, 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | - |
| Mar 28, 2024 | 28.00 Dividend | |||||
| Mar 28, 2024 | 2,011.00 | 2,038.00 | 2,010.00 | 2,035.00 | 2,035.00 | 1,604,500 |
| Mar 27, 2024 | 2,021.00 | 2,040.50 | 2,011.00 | 2,034.00 | 2,006.00 | 1,853,700 |
| Mar 26, 2024 | 1,988.00 | 2,019.00 | 1,984.00 | 2,010.50 | 1,982.82 | 2,085,900 |
| Mar 25, 2024 | 2,005.00 | 2,006.50 | 1,979.00 | 1,985.00 | 1,957.67 | 1,243,700 |
| Mar 22, 2024 | 1,991.00 | 2,010.50 | 1,972.00 | 2,007.00 | 1,979.37 | 1,584,600 |
| Mar 21, 2024 | 1,988.00 | 2,011.00 | 1,965.50 | 1,986.00 | 1,958.66 | 2,923,000 |
| Mar 19, 2024 | 1,996.50 | 2,010.50 | 1,983.50 | 2,009.00 | 1,981.34 | 1,623,500 |
| Mar 18, 2024 | 1,987.00 | 2,021.50 | 1,980.50 | 1,991.50 | 1,964.09 | 2,112,200 |
| Mar 15, 2024 | 1,977.00 | 1,995.50 | 1,961.00 | 1,987.00 | 1,959.65 | 2,537,300 |
| Mar 14, 2024 | 1,941.00 | 1,967.00 | 1,933.50 | 1,963.50 | 1,936.47 | 2,146,800 |
| Mar 13, 2024 | 1,917.50 | 1,952.00 | 1,910.00 | 1,940.00 | 1,913.29 | 3,367,700 |
| Mar 12, 2024 | 1,901.00 | 1,917.00 | 1,862.00 | 1,897.50 | 1,871.38 | 2,566,900 |
| Mar 11, 2024 | 1,856.00 | 1,875.00 | 1,837.50 | 1,875.00 | 1,849.19 | 2,059,800 |
| Mar 8, 2024 | 1,840.00 | 1,879.00 | 1,836.00 | 1,869.00 | 1,843.27 | 2,429,200 |
| Mar 7, 2024 | 1,935.00 | 1,939.50 | 1,852.50 | 1,856.00 | 1,830.45 | 4,097,600 |
| Mar 6, 2024 | 1,910.00 | 1,950.00 | 1,905.00 | 1,945.50 | 1,918.72 | 2,359,700 |
| Mar 5, 2024 | 1,902.00 | 1,923.50 | 1,898.00 | 1,915.00 | 1,888.64 | 1,874,400 |
| Mar 4, 2024 | 1,913.00 | 1,923.50 | 1,905.00 | 1,905.00 | 1,878.78 | 1,864,100 |
| Mar 1, 2024 | 1,903.00 | 1,921.50 | 1,891.00 | 1,901.00 | 1,874.83 | 2,368,400 |
| Feb 29, 2024 | 1,912.00 | 1,919.00 | 1,882.00 | 1,894.50 | 1,868.42 | 4,070,200 |
| Feb 28, 2024 | 1,905.00 | 1,928.00 | 1,892.50 | 1,912.00 | 1,885.68 | 2,506,100 |
| Feb 27, 2024 | 1,903.50 | 1,914.00 | 1,885.00 | 1,897.50 | 1,871.38 | 2,731,700 |
| Feb 26, 2024 | 1,920.00 | 1,933.00 | 1,903.50 | 1,906.00 | 1,879.76 | 3,541,500 |
| Feb 22, 2024 | 1,968.00 | 1,969.00 | 1,931.50 | 1,943.50 | 1,916.75 | 2,081,900 |
| Feb 21, 2024 | 1,942.00 | 1,952.00 | 1,923.50 | 1,944.00 | 1,917.24 | 2,212,700 |
| Feb 20, 2024 | 1,975.50 | 2,000.50 | 1,963.50 | 1,971.50 | 1,944.36 | 2,172,600 |
| Feb 19, 2024 | 1,939.00 | 1,964.50 | 1,932.50 | 1,962.50 | 1,935.48 | 1,414,300 |
| Feb 16, 2024 | 1,935.00 | 1,952.00 | 1,917.50 | 1,927.50 | 1,900.97 | 2,003,900 |
| Feb 15, 2024 | 2,000.00 | 2,005.50 | 1,934.50 | 1,939.50 | 1,912.80 | 2,413,600 |
| Feb 14, 2024 | 2,041.00 | 2,043.50 | 1,987.50 | 1,991.50 | 1,964.09 | 2,234,400 |
| Feb 13, 2024 | 2,033.50 | 2,079.00 | 1,997.00 | 2,060.00 | 2,031.64 | 2,477,300 |
| Feb 9, 2024 | 2,005.50 | 2,031.50 | 1,998.50 | 2,031.50 | 2,003.53 | 2,564,600 |
| Feb 8, 2024 | 2,010.00 | 2,020.50 | 1,995.00 | 2,005.00 | 1,977.40 | 2,785,900 |
| Feb 7, 2024 | 2,000.00 | 2,075.50 | 1,986.00 | 2,018.00 | 1,990.22 | 4,505,300 |
| Feb 6, 2024 | 2,139.00 | 2,153.50 | 2,082.50 | 2,094.50 | 2,065.67 | 2,365,900 |
| Feb 5, 2024 | 2,200.00 | 2,229.50 | 2,157.00 | 2,169.00 | 2,139.14 | 2,294,800 |
| Feb 2, 2024 | 2,208.50 | 2,244.00 | 2,187.50 | 2,196.00 | 2,165.77 | 1,672,200 |
| Feb 1, 2024 | 2,247.00 | 2,270.00 | 2,216.00 | 2,230.00 | 2,199.30 | 1,490,600 |
| Jan 31, 2024 | 2,356.00 | 2,366.00 | 2,264.00 | 2,277.00 | 2,245.65 | 3,357,300 |
| Jan 30, 2024 | 2,348.50 | 2,361.00 | 2,321.50 | 2,339.00 | 2,306.80 | 1,857,200 |
| Jan 29, 2024 | 2,344.00 | 2,349.00 | 2,314.50 | 2,336.00 | 2,303.84 | 1,428,700 |
| Jan 26, 2024 | 2,276.00 | 2,341.50 | 2,271.50 | 2,336.50 | 2,304.34 | 1,909,500 |
| Jan 25, 2024 | 2,256.00 | 2,299.50 | 2,235.50 | 2,282.50 | 2,251.08 | 1,412,400 |
| Jan 24, 2024 | 2,235.50 | 2,274.00 | 2,210.00 | 2,268.50 | 2,237.27 | 1,664,100 |
| Jan 23, 2024 | 2,208.00 | 2,213.00 | 2,172.00 | 2,188.50 | 2,158.37 | 1,005,500 |
| Jan 22, 2024 | 2,174.50 | 2,208.00 | 2,161.00 | 2,187.00 | 2,156.89 | 960,100 |
| Jan 19, 2024 | 2,195.50 | 2,199.00 | 2,155.50 | 2,159.00 | 2,129.28 | 1,333,000 |
| Jan 18, 2024 | 2,188.00 | 2,225.50 | 2,187.00 | 2,193.50 | 2,163.30 | 686,000 |
| Jan 17, 2024 | 2,218.00 | 2,246.00 | 2,200.00 | 2,201.00 | 2,170.70 | 720,000 |
| Jan 16, 2024 | 2,240.00 | 2,248.00 | 2,222.50 | 2,227.00 | 2,196.34 | 558,200 |
| Jan 15, 2024 | 2,253.00 | 2,253.00 | 2,235.00 | 2,239.00 | 2,208.18 | 42,800 |
| Jan 12, 2024 | 2,269.50 | 2,272.50 | 2,219.00 | 2,259.50 | 2,228.40 | 905,500 |
| Jan 11, 2024 | 2,284.00 | 2,297.50 | 2,257.00 | 2,264.00 | 2,232.83 | 833,800 |
| Jan 10, 2024 | 2,244.00 | 2,266.50 | 2,240.00 | 2,255.00 | 2,223.96 | 785,800 |
| Jan 9, 2024 | 2,242.00 | 2,259.50 | 2,219.50 | 2,234.50 | 2,203.74 | 757,100 |
| Jan 5, 2024 | 2,238.50 | 2,244.00 | 2,205.00 | 2,225.50 | 2,194.86 | 851,900 |
| Jan 4, 2024 | 2,214.00 | 2,243.00 | 2,172.50 | 2,240.50 | 2,209.66 | 868,800 |
| Dec 29, 2023 | 2,193.50 | 2,215.00 | 2,177.50 | 2,197.50 | 2,167.25 | 714,200 |
| Dec 28, 2023 | 2,170.50 | 2,193.50 | 2,162.00 | 2,190.00 | 2,159.85 | 1,385,300 |
| Dec 27, 2023 | 2,142.50 | 2,181.50 | 2,137.50 | 2,173.50 | 2,143.58 | 1,067,200 |
| Dec 26, 2023 | 2,195.00 | 2,202.00 | 2,133.50 | 2,163.50 | 2,133.72 | 1,251,900 |
| Dec 25, 2023 | 2,264.00 | 2,268.00 | 2,191.00 | 2,192.50 | 2,162.32 | 604,500 |
| Dec 22, 2023 | 2,260.00 | 2,271.00 | 2,255.00 | 2,264.00 | 2,232.83 | 483,400 |
| Dec 21, 2023 | 2,221.00 | 2,255.50 | 2,215.50 | 2,250.00 | 2,219.03 | 588,400 |
| Dec 20, 2023 | 2,257.00 | 2,265.00 | 2,246.50 | 2,253.00 | 2,221.99 | 809,400 |
| Dec 19, 2023 | 2,245.00 | 2,250.50 | 2,217.50 | 2,250.00 | 2,219.03 | 782,500 |
| Dec 18, 2023 | 2,240.00 | 2,260.50 | 2,222.00 | 2,255.00 | 2,223.96 | 769,400 |
| Dec 15, 2023 | 2,254.00 | 2,264.00 | 2,237.50 | 2,257.00 | 2,225.93 | 1,975,100 |
| Dec 14, 2023 | 2,260.00 | 2,261.50 | 2,216.00 | 2,229.00 | 2,198.32 | 1,321,400 |
| Dec 13, 2023 | 2,245.00 | 2,263.50 | 2,236.50 | 2,260.00 | 2,228.89 | 931,100 |
| Dec 12, 2023 | 2,271.50 | 2,285.00 | 2,252.50 | 2,259.00 | 2,227.90 | 617,900 |
| Dec 11, 2023 | 2,255.50 | 2,264.50 | 2,241.00 | 2,252.00 | 2,221.00 | 1,254,400 |
| Dec 8, 2023 | 2,220.00 | 2,239.00 | 2,198.50 | 2,222.50 | 2,191.91 | 1,327,100 |
| Dec 7, 2023 | 2,272.00 | 2,284.00 | 2,232.50 | 2,244.00 | 2,213.11 | 931,900 |
| Dec 6, 2023 | 2,257.50 | 2,283.50 | 2,242.50 | 2,272.50 | 2,241.22 | 1,251,700 |
| Dec 5, 2023 | 2,228.00 | 2,255.00 | 2,222.50 | 2,240.00 | 2,209.16 | 981,200 |
| Dec 4, 2023 | 2,200.00 | 2,212.00 | 2,163.50 | 2,210.00 | 2,179.58 | 1,170,000 |
| Dec 1, 2023 | 2,236.50 | 2,237.50 | 2,215.00 | 2,221.50 | 2,190.92 | 928,700 |
| Nov 30, 2023 | 2,215.50 | 2,238.00 | 2,205.50 | 2,236.50 | 2,205.71 | 2,777,300 |
| Nov 29, 2023 | 2,218.00 | 2,238.50 | 2,207.50 | 2,216.50 | 2,185.99 | 1,181,800 |
| Nov 28, 2023 | 2,255.50 | 2,264.00 | 2,227.50 | 2,258.50 | 2,227.41 | 1,009,100 |
| Nov 27, 2023 | 2,295.50 | 2,295.50 | 2,266.00 | 2,276.50 | 2,245.16 | 590,600 |
| Nov 24, 2023 | 2,306.50 | 2,312.50 | 2,284.00 | 2,295.00 | 2,263.41 | 543,700 |
| Nov 22, 2023 | 2,236.00 | 2,277.50 | 2,223.50 | 2,275.50 | 2,244.18 | 817,900 |
| Nov 21, 2023 | 2,290.00 | 2,296.00 | 2,234.00 | 2,255.00 | 2,223.96 | 996,800 |
| Nov 20, 2023 | 2,355.00 | 2,364.50 | 2,303.50 | 2,303.50 | 2,271.79 | 627,800 |
| Nov 17, 2023 | 2,397.00 | 2,397.50 | 2,354.50 | 2,367.00 | 2,334.42 | 789,700 |
| Nov 16, 2023 | 2,414.00 | 2,433.50 | 2,387.50 | 2,399.00 | 2,365.98 | 1,291,300 |
| Nov 15, 2023 | 2,400.00 | 2,435.00 | 2,392.00 | 2,429.00 | 2,395.56 | 1,115,500 |
| Nov 14, 2023 | 2,365.00 | 2,381.00 | 2,349.00 | 2,374.50 | 2,341.81 | 947,700 |
| Nov 13, 2023 | 2,379.00 | 2,379.50 | 2,325.00 | 2,329.50 | 2,297.43 | 738,800 |
| Nov 10, 2023 | 2,346.00 | 2,364.50 | 2,326.00 | 2,350.50 | 2,318.14 | 782,400 |
| Nov 9, 2023 | 2,314.50 | 2,344.00 | 2,297.50 | 2,342.00 | 2,309.76 | 838,900 |
| Nov 8, 2023 | 2,382.50 | 2,399.00 | 2,303.00 | 2,313.00 | 2,281.16 | 1,213,200 |
| Nov 7, 2023 | 2,450.00 | 2,451.00 | 2,378.00 | 2,379.50 | 2,346.74 | 811,800 |
| Nov 6, 2023 | 2,452.00 | 2,465.00 | 2,417.00 | 2,434.50 | 2,400.99 | 1,493,000 |
| Nov 2, 2023 | 2,374.00 | 2,380.00 | 2,333.50 | 2,377.00 | 2,344.28 | 1,447,400 |
| Nov 1, 2023 | 2,306.00 | 2,385.00 | 2,297.00 | 2,342.50 | 2,310.25 | 3,167,200 |
| Oct 31, 2023 | 2,240.50 | 2,255.00 | 2,208.50 | 2,239.50 | 2,208.67 | 2,094,500 |
| Oct 30, 2023 | 2,202.00 | 2,233.00 | 2,182.00 | 2,222.50 | 2,191.91 | 3,974,500 |
| Oct 27, 2023 | 2,213.00 | 2,237.50 | 2,208.00 | 2,236.00 | 2,205.22 | 994,700 |
| Oct 26, 2023 | 2,222.50 | 2,224.50 | 2,189.00 | 2,198.00 | 2,167.74 | 653,500 |
| Oct 25, 2023 | 2,232.00 | 2,250.00 | 2,222.50 | 2,229.00 | 2,198.32 | 755,800 |
| Oct 24, 2023 | 2,199.50 | 2,219.50 | 2,160.00 | 2,213.50 | 2,183.03 | 1,041,400 |
| Oct 23, 2023 | 2,206.50 | 2,224.00 | 2,196.00 | 2,209.00 | 2,178.59 | 781,000 |
| Oct 20, 2023 | 2,212.00 | 2,249.00 | 2,202.00 | 2,219.50 | 2,188.95 | 1,054,700 |
| Oct 19, 2023 | 2,242.00 | 2,272.50 | 2,226.00 | 2,234.00 | 2,203.25 | 1,078,700 |
| Oct 18, 2023 | 2,325.00 | 2,332.00 | 2,261.50 | 2,290.50 | 2,258.97 | 1,261,900 |
| Oct 17, 2023 | 2,319.50 | 2,334.00 | 2,278.50 | 2,298.00 | 2,266.37 | 2,102,000 |
| Oct 16, 2023 | 2,325.00 | 2,327.00 | 2,289.00 | 2,302.50 | 2,270.80 | 1,496,800 |
| Oct 13, 2023 | 2,325.50 | 2,359.00 | 2,313.50 | 2,325.50 | 2,293.49 | 1,644,300 |
| Oct 12, 2023 | 2,359.00 | 2,367.00 | 2,328.50 | 2,360.50 | 2,328.01 | 1,621,800 |
| Oct 11, 2023 | 2,378.00 | 2,384.50 | 2,347.00 | 2,349.50 | 2,317.16 | 1,216,500 |
| Oct 10, 2023 | 2,369.00 | 2,378.00 | 2,353.50 | 2,376.00 | 2,343.29 | 1,560,200 |
| Oct 6, 2023 | 2,324.50 | 2,352.50 | 2,318.50 | 2,341.00 | 2,308.77 | 1,272,400 |
| Oct 5, 2023 | 2,305.00 | 2,347.00 | 2,298.00 | 2,340.50 | 2,308.28 | 2,014,900 |
| Oct 4, 2023 | 2,255.00 | 2,286.50 | 2,248.50 | 2,277.50 | 2,246.15 | 2,301,400 |
| Oct 3, 2023 | 2,320.00 | 2,329.00 | 2,276.00 | 2,285.50 | 2,254.04 | 1,864,000 |
| Oct 2, 2023 | 2,266.00 | 2,316.50 | 2,265.50 | 2,290.50 | 2,258.97 | 1,375,700 |
| Sep 29, 2023 | 2,286.00 | 2,290.50 | 2,240.50 | 2,256.50 | 2,225.44 | 1,605,600 |
| Sep 28, 2023 | 25.00 Dividend | |||||
| Sep 28, 2023 | 2,284.50 | 2,304.50 | 2,267.00 | 2,284.50 | 2,253.05 | 1,222,300 |
| Sep 27, 2023 | 2,263.00 | 2,306.00 | 2,256.00 | 2,306.00 | 2,249.60 | 1,064,400 |
| Sep 26, 2023 | 2,309.00 | 2,309.50 | 2,286.50 | 2,294.50 | 2,238.38 | 973,100 |
| Sep 25, 2023 | 2,305.00 | 2,321.50 | 2,287.50 | 2,314.50 | 2,257.89 | 1,303,500 |
| Sep 22, 2023 | 2,255.00 | 2,296.50 | 2,249.00 | 2,280.50 | 2,224.72 | 1,218,000 |
| Sep 21, 2023 | 2,350.00 | 2,355.50 | 2,288.00 | 2,292.00 | 2,235.94 | 1,548,800 |
| Sep 20, 2023 | 2,382.50 | 2,387.00 | 2,367.00 | 2,368.50 | 2,310.57 | 1,520,200 |
| Sep 19, 2023 | 2,361.00 | 2,361.00 | 2,328.00 | 2,347.00 | 2,289.60 | 1,908,500 |
| Sep 15, 2023 | 2,370.00 | 2,399.00 | 2,346.50 | 2,384.50 | 2,326.18 | 2,373,100 |
| Sep 14, 2023 | 2,365.00 | 2,373.00 | 2,310.00 | 2,340.00 | 2,282.77 | 1,778,500 |
| Sep 13, 2023 | 2,430.50 | 2,432.00 | 2,397.00 | 2,415.00 | 2,355.93 | 761,000 |
| Sep 12, 2023 | 2,360.00 | 2,417.00 | 2,360.00 | 2,416.00 | 2,356.91 | 1,257,100 |
| Sep 11, 2023 | 2,384.00 | 2,394.50 | 2,359.50 | 2,359.50 | 2,301.79 | 949,900 |
| Sep 8, 2023 | 2,443.50 | 2,446.00 | 2,389.00 | 2,389.50 | 2,331.06 | 1,273,000 |
| Sep 7, 2023 | 2,477.00 | 2,489.00 | 2,455.00 | 2,459.50 | 2,399.35 | 984,500 |
| Sep 6, 2023 | 2,466.00 | 2,492.00 | 2,462.00 | 2,480.00 | 2,419.34 | 1,057,500 |
| Sep 5, 2023 | 2,477.50 | 2,483.50 | 2,430.50 | 2,457.50 | 2,397.39 | 1,388,200 |
| Sep 4, 2023 | 2,478.50 | 2,489.00 | 2,449.50 | 2,471.50 | 2,411.05 | 1,221,700 |
| Sep 1, 2023 | 2,460.00 | 2,483.50 | 2,450.00 | 2,470.50 | 2,410.08 | 702,500 |
| Aug 31, 2023 | 2,457.50 | 2,496.00 | 2,457.50 | 2,475.50 | 2,414.95 | 1,089,200 |
| Aug 30, 2023 | 2,435.00 | 2,467.00 | 2,426.00 | 2,457.50 | 2,397.39 | 756,000 |
| Aug 29, 2023 | 2,415.00 | 2,425.50 | 2,405.50 | 2,419.50 | 2,360.32 | 639,700 |
| Aug 28, 2023 | 2,401.50 | 2,423.50 | 2,397.00 | 2,420.00 | 2,360.81 | 1,423,700 |
| Aug 25, 2023 | 2,396.50 | 2,424.00 | 2,386.00 | 2,395.00 | 2,336.42 | 1,248,600 |
| Aug 24, 2023 | 2,438.50 | 2,442.00 | 2,385.50 | 2,397.00 | 2,338.37 | 1,407,500 |
| Aug 23, 2023 | 2,403.00 | 2,445.50 | 2,387.00 | 2,438.50 | 2,378.86 | 2,079,700 |
| Aug 22, 2023 | 2,486.50 | 2,499.50 | 2,472.00 | 2,496.00 | 2,434.95 | 602,200 |
| Aug 21, 2023 | 2,488.50 | 2,504.00 | 2,460.50 | 2,468.50 | 2,408.13 | 743,800 |
| Aug 18, 2023 | 2,454.50 | 2,496.50 | 2,448.50 | 2,488.50 | 2,427.64 | 631,200 |
| Aug 17, 2023 | 2,500.00 | 2,508.00 | 2,436.00 | 2,481.00 | 2,420.32 | 949,500 |
| Aug 16, 2023 | 2,518.50 | 2,530.50 | 2,498.00 | 2,501.50 | 2,440.32 | 726,400 |
| Aug 15, 2023 | 2,541.00 | 2,574.00 | 2,541.00 | 2,550.50 | 2,488.12 | 811,000 |
| Aug 14, 2023 | 2,570.00 | 2,608.00 | 2,526.00 | 2,526.00 | 2,464.22 | 809,300 |
| Aug 10, 2023 | 2,509.50 | 2,569.50 | 2,507.00 | 2,568.50 | 2,505.68 | 539,500 |
| Aug 9, 2023 | 2,539.00 | 2,556.00 | 2,523.00 | 2,524.50 | 2,462.76 | 741,100 |
| Aug 8, 2023 | 2,537.50 | 2,564.00 | 2,535.50 | 2,554.00 | 2,491.53 | 606,700 |
| Aug 7, 2023 | 2,519.00 | 2,562.50 | 2,511.00 | 2,546.50 | 2,484.22 | 833,600 |
| Aug 4, 2023 | 2,533.00 | 2,534.00 | 2,497.00 | 2,524.00 | 2,462.27 | 1,147,300 |
| Aug 3, 2023 | 2,596.00 | 2,598.50 | 2,537.50 | 2,540.50 | 2,478.36 | 1,287,700 |
| Aug 2, 2023 | 2,618.50 | 2,667.00 | 2,601.00 | 2,611.50 | 2,547.63 | 877,600 |
| Aug 1, 2023 | 2,620.00 | 2,657.50 | 2,616.00 | 2,647.50 | 2,582.75 | 957,200 |
| Jul 31, 2023 | 2,625.50 | 2,638.00 | 2,588.50 | 2,610.50 | 2,546.65 | 1,388,900 |
| Jul 28, 2023 | 2,560.00 | 2,617.50 | 2,538.50 | 2,602.50 | 2,538.85 | 1,899,200 |
| Jul 27, 2023 | 2,570.00 | 2,622.00 | 2,540.00 | 2,590.00 | 2,526.65 | 3,016,600 |
| Jul 26, 2023 | 2,696.00 | 2,696.00 | 2,614.50 | 2,632.00 | 2,567.63 | 1,354,200 |
| Jul 25, 2023 | 2,633.00 | 2,663.50 | 2,623.50 | 2,656.50 | 2,591.53 | 803,800 |
| Jul 24, 2023 | 2,615.50 | 2,642.50 | 2,611.50 | 2,633.00 | 2,568.60 | 962,800 |
| Jul 21, 2023 | 2,567.50 | 2,593.00 | 2,556.50 | 2,583.50 | 2,520.31 | 728,800 |
| Jul 20, 2023 | 2,596.00 | 2,613.00 | 2,574.50 | 2,574.50 | 2,511.53 | 763,900 |
| Jul 19, 2023 | 2,572.00 | 2,593.50 | 2,566.00 | 2,588.50 | 2,525.19 | 859,500 |
| Jul 18, 2023 | 2,503.00 | 2,544.00 | 2,503.00 | 2,542.00 | 2,479.83 | 682,900 |
| Jul 14, 2023 | 2,509.50 | 2,525.50 | 2,466.00 | 2,499.00 | 2,437.88 | 834,100 |
| Jul 13, 2023 | 2,503.00 | 2,522.50 | 2,488.00 | 2,511.00 | 2,449.59 | 958,900 |
| Jul 12, 2023 | 2,491.00 | 2,502.00 | 2,460.00 | 2,485.50 | 2,424.71 | 1,084,800 |
| Jul 11, 2023 | 2,496.00 | 2,505.50 | 2,464.00 | 2,480.50 | 2,419.83 | 1,132,500 |
| Jul 10, 2023 | 2,518.00 | 2,526.00 | 2,456.00 | 2,496.00 | 2,434.95 | 1,658,900 |
| Jul 7, 2023 | 2,504.50 | 2,563.50 | 2,497.00 | 2,518.00 | 2,456.41 | 1,954,000 |
| Jul 6, 2023 | 2,530.00 | 2,570.50 | 2,496.00 | 2,511.50 | 2,450.07 | 2,002,300 |
| Jul 5, 2023 | 2,561.50 | 2,597.50 | 2,545.50 | 2,580.00 | 2,516.90 | 1,470,100 |
| Jul 4, 2023 | 2,600.00 | 2,603.50 | 2,569.00 | 2,578.50 | 2,515.43 | 1,505,700 |
| Jul 3, 2023 | 2,630.00 | 2,634.50 | 2,611.00 | 2,611.50 | 2,547.63 | 1,019,500 |
| Jun 30, 2023 | 2,597.50 | 2,598.50 | 2,558.00 | 2,592.50 | 2,529.09 | 1,555,600 |
| Jun 29, 2023 | 2,640.00 | 2,665.50 | 2,611.00 | 2,626.00 | 2,561.77 | 1,125,500 |
| Jun 28, 2023 | 2,629.00 | 2,656.50 | 2,620.50 | 2,650.50 | 2,585.67 | 1,077,200 |
| Jun 27, 2023 | 2,657.00 | 2,657.50 | 2,562.50 | 2,583.50 | 2,520.31 | 1,273,100 |
| Jun 26, 2023 | 2,644.00 | 2,672.00 | 2,602.00 | 2,645.50 | 2,580.80 | 849,400 |
| Jun 23, 2023 | 2,728.00 | 2,736.50 | 2,633.50 | 2,649.50 | 2,584.70 | 978,800 |
| Jun 22, 2023 | 2,729.50 | 2,748.50 | 2,707.00 | 2,716.50 | 2,650.06 | 756,600 |
| Jun 21, 2023 | 2,683.00 | 2,755.50 | 2,677.50 | 2,740.00 | 2,672.98 | 978,000 |
| Jun 20, 2023 | 2,721.00 | 2,737.00 | 2,683.50 | 2,698.00 | 2,632.01 | 1,283,600 |
| Jun 19, 2023 | 2,813.00 | 2,815.50 | 2,731.50 | 2,751.00 | 2,683.72 | 772,700 |
| Jun 16, 2023 | 2,848.00 | 2,848.00 | 2,791.50 | 2,806.00 | 2,737.37 | 1,065,800 |
| Jun 15, 2023 | 2,862.00 | 2,866.00 | 2,820.00 | 2,848.00 | 2,778.34 | 924,300 |
| Jun 14, 2023 | 2,800.00 | 2,847.50 | 2,800.00 | 2,826.50 | 2,757.37 | 1,107,600 |
| Jun 13, 2023 | 2,702.00 | 2,769.00 | 2,693.00 | 2,754.50 | 2,687.13 | 1,033,400 |
| Jun 12, 2023 | 2,691.50 | 2,707.00 | 2,671.00 | 2,681.00 | 2,615.43 | 923,600 |
| Jun 9, 2023 | 2,689.00 | 2,713.00 | 2,672.00 | 2,680.50 | 2,614.94 | 1,268,000 |
| Jun 8, 2023 | 2,740.00 | 2,745.00 | 2,652.50 | 2,673.00 | 2,607.62 | 809,800 |
| Jun 7, 2023 | 2,748.00 | 2,783.50 | 2,725.50 | 2,728.00 | 2,661.28 | 1,262,600 |
| Jun 6, 2023 | 2,703.00 | 2,718.50 | 2,667.00 | 2,712.50 | 2,646.16 | 828,700 |
| Jun 5, 2023 | 2,729.00 | 2,748.50 | 2,715.50 | 2,742.00 | 2,674.94 | 873,800 |
| Jun 2, 2023 | 2,628.00 | 2,684.00 | 2,623.00 | 2,679.00 | 2,613.48 | 742,500 |
| Jun 1, 2023 | 2,604.00 | 2,619.00 | 2,576.00 | 2,605.00 | 2,541.29 | 858,000 |
| May 31, 2023 | 2,599.00 | 2,633.00 | 2,586.00 | 2,622.00 | 2,557.87 | 1,868,800 |
| May 30, 2023 | 2,633.00 | 2,647.00 | 2,605.00 | 2,622.00 | 2,557.87 | 786,200 |
| May 29, 2023 | 2,716.00 | 2,721.00 | 2,658.00 | 2,658.00 | 2,592.99 | 915,100 |
| May 26, 2023 | 2,681.00 | 2,698.00 | 2,655.00 | 2,668.00 | 2,602.75 | 896,100 |
| May 25, 2023 | 2,676.00 | 2,714.00 | 2,662.00 | 2,662.00 | 2,596.89 | 891,100 |
| May 24, 2023 | 2,705.00 | 2,706.00 | 2,673.00 | 2,682.00 | 2,616.40 | 751,600 |
| May 23, 2023 | 2,759.00 | 2,767.00 | 2,710.00 | 2,724.00 | 2,657.38 | 659,500 |
| May 22, 2023 | 2,715.00 | 2,758.00 | 2,705.00 | 2,752.00 | 2,684.69 | 502,400 |
| May 19, 2023 | 2,706.00 | 2,763.00 | 2,700.00 | 2,742.00 | 2,674.94 | 850,400 |
| May 18, 2023 | 2,678.00 | 2,689.00 | 2,648.00 | 2,688.00 | 2,622.26 | 1,035,400 |
| May 17, 2023 | 2,666.00 | 2,682.00 | 2,636.00 | 2,641.00 | 2,576.41 | 957,900 |
| May 16, 2023 | 2,705.00 | 2,713.00 | 2,661.00 | 2,674.00 | 2,608.60 | 913,700 |
| May 15, 2023 | 2,684.00 | 2,725.00 | 2,680.00 | 2,693.00 | 2,627.13 | 735,100 |
| May 12, 2023 | 2,698.00 | 2,722.00 | 2,684.00 | 2,695.00 | 2,629.09 | 1,284,500 |
| May 11, 2023 | 2,653.00 | 2,688.00 | 2,640.00 | 2,672.00 | 2,606.65 | 1,312,900 |
| May 10, 2023 | 2,610.00 | 2,633.00 | 2,588.00 | 2,630.00 | 2,565.68 | 917,300 |
| May 9, 2023 | 2,609.00 | 2,627.00 | 2,587.00 | 2,624.00 | 2,559.82 | 904,100 |
| May 8, 2023 | 2,628.00 | 2,660.00 | 2,610.00 | 2,615.00 | 2,551.04 | 1,061,900 |
| May 2, 2023 | 2,614.00 | 2,618.00 | 2,585.00 | 2,594.00 | 2,530.56 | 845,700 |
| May 1, 2023 | 2,615.00 | 2,640.00 | 2,611.00 | 2,630.00 | 2,565.68 | 1,209,700 |
| Apr 28, 2023 | 2,595.00 | 2,623.00 | 2,576.00 | 2,615.00 | 2,551.04 | 1,973,400 |
| Apr 27, 2023 | 2,626.00 | 2,651.00 | 2,541.00 | 2,592.00 | 2,528.60 | 3,075,500 |
| Apr 26, 2023 | 2,454.00 | 2,463.00 | 2,418.00 | 2,426.00 | 2,366.66 | 850,900 |
Related Tickers
6923.T Stanley Electric Co., Ltd.
2,808.50
+0.16%
UNOMINDA.BO Uno Minda Limited
724.75
+1.12%
601058.SS Sailun Group Co., Ltd.
16.50
+0.12%
601966.SS Shandong Linglong Tyre Co.,Ltd.
22.52
+0.72%
SIX.AX Sprintex Limited
0.0220
0.00%
7259.T Aisin Corporation
5,637.00
-6.98%
018880.KS Hanon Systems
5,250.00
-0.76%
002920.SZ Huizhou Desay SV Automotive Co., Ltd.
118.03
+2.80%
601689.SS Ningbo Tuopu Group Co.,Ltd.
59.79
+4.56%
161390.KS Hankook Tire & Technology Co., Ltd.
56,700.00
+0.71%