Tokyo - Delayed Quote • JPY
Takara Standard Co.,Ltd. (7981.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 | 1,834.00 | 1,849.00 | 1,796.00 | 1,849.00 | 1,849.00 | 177,700 |
| Apr 25, 2024 | 1,830.00 | 1,833.00 | 1,812.00 | 1,816.00 | 1,816.00 | 47,800 |
| Apr 24, 2024 | 1,831.00 | 1,838.00 | 1,805.00 | 1,832.00 | 1,832.00 | 80,400 |
| Apr 23, 2024 | 1,803.00 | 1,839.00 | 1,803.00 | 1,831.00 | 1,831.00 | 78,800 |
| Apr 22, 2024 | 1,821.00 | 1,828.00 | 1,809.00 | 1,821.00 | 1,821.00 | 53,800 |
| Apr 19, 2024 | 1,819.00 | 1,827.00 | 1,774.00 | 1,791.00 | 1,791.00 | 90,800 |
| Apr 18, 2024 | 1,833.00 | 1,857.00 | 1,833.00 | 1,853.00 | 1,853.00 | 47,200 |
| Apr 17, 2024 | 1,832.00 | 1,838.00 | 1,801.00 | 1,823.00 | 1,823.00 | 76,900 |
| Apr 16, 2024 | 1,859.00 | 1,859.00 | 1,819.00 | 1,832.00 | 1,832.00 | 86,200 |
| Apr 15, 2024 | 1,850.00 | 1,862.00 | 1,841.00 | 1,862.00 | 1,862.00 | 53,900 |
| Apr 12, 2024 | 1,852.00 | 1,875.00 | 1,852.00 | 1,874.00 | 1,874.00 | 67,100 |
| Apr 11, 2024 | 1,832.00 | 1,854.00 | 1,826.00 | 1,851.00 | 1,851.00 | 42,000 |
| Apr 10, 2024 | 1,850.00 | 1,864.00 | 1,847.00 | 1,853.00 | 1,853.00 | 36,100 |
| Apr 9, 2024 | 1,841.00 | 1,854.00 | 1,831.00 | 1,852.00 | 1,852.00 | 80,900 |
| Apr 8, 2024 | 1,846.00 | 1,860.00 | 1,830.00 | 1,854.00 | 1,854.00 | 69,600 |
| Apr 5, 2024 | 1,829.00 | 1,854.00 | 1,822.00 | 1,846.00 | 1,846.00 | 62,700 |
| Apr 4, 2024 | 1,852.00 | 1,872.00 | 1,841.00 | 1,846.00 | 1,846.00 | 69,700 |
| Apr 3, 2024 | 1,852.00 | 1,862.00 | 1,821.00 | 1,852.00 | 1,852.00 | 116,100 |
| Apr 2, 2024 | 1,915.00 | 1,915.00 | 1,870.00 | 1,876.00 | 1,876.00 | 61,700 |
| Apr 1, 2024 | 1,953.00 | 1,953.00 | 1,910.00 | 1,915.00 | 1,915.00 | 49,600 |
| Mar 29, 2024 | 1,911.00 | 1,954.00 | 1,904.00 | 1,946.00 | 1,946.00 | 36,500 |
| Mar 28, 2024 | 27.00 Dividend | |||||
| Mar 28, 2024 | 1,957.00 | 1,957.00 | 1,899.00 | 1,911.00 | 1,911.00 | 99,800 |
| Mar 27, 2024 | 1,907.00 | 1,990.00 | 1,907.00 | 1,965.00 | 1,938.00 | 177,700 |
| Mar 26, 2024 | 1,905.00 | 1,909.00 | 1,888.00 | 1,908.00 | 1,881.78 | 66,500 |
| Mar 25, 2024 | 1,924.00 | 1,933.00 | 1,895.00 | 1,905.00 | 1,878.82 | 112,300 |
| Mar 22, 2024 | 1,920.00 | 1,932.00 | 1,907.00 | 1,926.00 | 1,899.54 | 98,800 |
| Mar 21, 2024 | 1,905.00 | 1,934.00 | 1,905.00 | 1,927.00 | 1,900.52 | 110,000 |
| Mar 19, 2024 | 1,885.00 | 1,899.00 | 1,873.00 | 1,882.00 | 1,856.14 | 77,000 |
| Mar 18, 2024 | 1,903.00 | 1,903.00 | 1,881.00 | 1,888.00 | 1,862.06 | 67,000 |
| Mar 15, 2024 | 1,874.00 | 1,905.00 | 1,865.00 | 1,891.00 | 1,865.02 | 101,100 |
| Mar 14, 2024 | 1,860.00 | 1,867.00 | 1,826.00 | 1,866.00 | 1,840.36 | 153,100 |
| Mar 13, 2024 | 1,903.00 | 1,925.00 | 1,877.00 | 1,877.00 | 1,851.21 | 128,700 |
| Mar 12, 2024 | 1,870.00 | 1,902.00 | 1,860.00 | 1,893.00 | 1,866.99 | 120,000 |
| Mar 11, 2024 | 1,885.00 | 1,885.00 | 1,843.00 | 1,879.00 | 1,853.18 | 82,100 |
| Mar 8, 2024 | 1,819.00 | 1,905.00 | 1,814.00 | 1,890.00 | 1,864.03 | 158,900 |
| Mar 7, 2024 | 1,874.00 | 1,874.00 | 1,819.00 | 1,850.00 | 1,824.58 | 70,900 |
| Mar 6, 2024 | 1,832.00 | 1,893.00 | 1,826.00 | 1,874.00 | 1,848.25 | 162,200 |
| Mar 5, 2024 | 1,825.00 | 1,846.00 | 1,814.00 | 1,832.00 | 1,806.83 | 54,500 |
| Mar 4, 2024 | 1,846.00 | 1,852.00 | 1,825.00 | 1,834.00 | 1,808.80 | 81,500 |
| Mar 1, 2024 | 1,865.00 | 1,865.00 | 1,841.00 | 1,856.00 | 1,830.50 | 70,000 |
| Feb 29, 2024 | 1,870.00 | 1,893.00 | 1,834.00 | 1,843.00 | 1,817.68 | 120,800 |
| Feb 28, 2024 | 1,814.00 | 1,859.00 | 1,805.00 | 1,859.00 | 1,833.46 | 128,700 |
| Feb 27, 2024 | 1,848.00 | 1,863.00 | 1,822.00 | 1,830.00 | 1,804.85 | 77,200 |
| Feb 26, 2024 | 1,869.00 | 1,869.00 | 1,838.00 | 1,848.00 | 1,822.61 | 91,800 |
| Feb 22, 2024 | 1,837.00 | 1,851.00 | 1,815.00 | 1,845.00 | 1,819.65 | 121,600 |
| Feb 21, 2024 | 1,842.00 | 1,851.00 | 1,828.00 | 1,840.00 | 1,814.72 | 72,900 |
| Feb 20, 2024 | 1,865.00 | 1,872.00 | 1,838.00 | 1,847.00 | 1,821.62 | 67,500 |
| Feb 19, 2024 | 1,799.00 | 1,868.00 | 1,799.00 | 1,868.00 | 1,842.33 | 99,600 |
| Feb 16, 2024 | 1,834.00 | 1,834.00 | 1,790.00 | 1,799.00 | 1,774.28 | 105,800 |
| Feb 15, 2024 | 1,870.00 | 1,877.00 | 1,802.00 | 1,809.00 | 1,784.14 | 123,600 |
| Feb 14, 2024 | 1,919.00 | 1,919.00 | 1,844.00 | 1,859.00 | 1,833.46 | 142,800 |
| Feb 13, 2024 | 1,897.00 | 1,913.00 | 1,875.00 | 1,903.00 | 1,876.85 | 169,900 |
| Feb 9, 2024 | 1,881.00 | 1,894.00 | 1,866.00 | 1,887.00 | 1,861.07 | 104,000 |
| Feb 8, 2024 | 1,872.00 | 1,886.00 | 1,852.00 | 1,875.00 | 1,849.24 | 90,500 |
| Feb 7, 2024 | 1,840.00 | 1,881.00 | 1,835.00 | 1,881.00 | 1,855.15 | 66,500 |
| Feb 6, 2024 | 1,850.00 | 1,860.00 | 1,831.00 | 1,848.00 | 1,822.61 | 114,600 |
| Feb 5, 2024 | 1,900.00 | 1,930.00 | 1,874.00 | 1,874.00 | 1,848.25 | 224,700 |
| Feb 2, 2024 | 1,905.00 | 1,975.00 | 1,888.00 | 1,936.00 | 1,909.40 | 352,200 |
| Feb 1, 2024 | 1,751.00 | 1,921.00 | 1,700.00 | 1,906.00 | 1,879.81 | 632,800 |
| Jan 31, 2024 | 1,746.00 | 1,775.00 | 1,745.00 | 1,768.00 | 1,743.71 | 68,400 |
| Jan 30, 2024 | 1,768.00 | 1,768.00 | 1,743.00 | 1,747.00 | 1,723.00 | 53,400 |
| Jan 29, 2024 | 1,738.00 | 1,767.00 | 1,733.00 | 1,761.00 | 1,736.80 | 55,500 |
| Jan 26, 2024 | 1,758.00 | 1,763.00 | 1,742.00 | 1,742.00 | 1,718.06 | 63,200 |
| Jan 25, 2024 | 1,738.00 | 1,757.00 | 1,731.00 | 1,754.00 | 1,729.90 | 58,300 |
| Jan 24, 2024 | 1,752.00 | 1,760.00 | 1,729.00 | 1,738.00 | 1,714.12 | 90,300 |
| Jan 23, 2024 | 1,748.00 | 1,762.00 | 1,740.00 | 1,753.00 | 1,728.91 | 66,600 |
| Jan 22, 2024 | 1,705.00 | 1,744.00 | 1,705.00 | 1,744.00 | 1,720.04 | 79,900 |
| Jan 19, 2024 | 1,694.00 | 1,709.00 | 1,688.00 | 1,709.00 | 1,685.52 | 67,400 |
| Jan 18, 2024 | 1,690.00 | 1,708.00 | 1,690.00 | 1,690.00 | 1,666.78 | 43,600 |
| Jan 17, 2024 | 1,722.00 | 1,726.00 | 1,687.00 | 1,688.00 | 1,664.81 | 134,900 |
| Jan 16, 2024 | 1,745.00 | 1,745.00 | 1,709.00 | 1,715.00 | 1,691.44 | 80,600 |
| Jan 15, 2024 | 1,699.00 | 1,702.00 | 1,692.00 | 1,700.00 | 1,676.64 | 13,300 |
| Jan 12, 2024 | 1,717.00 | 1,721.00 | 1,682.00 | 1,685.00 | 1,661.85 | 70,300 |
| Jan 11, 2024 | 1,720.00 | 1,729.00 | 1,702.00 | 1,708.00 | 1,684.53 | 92,300 |
| Jan 10, 2024 | 1,698.00 | 1,717.00 | 1,693.00 | 1,702.00 | 1,678.61 | 109,100 |
| Jan 9, 2024 | 1,703.00 | 1,703.00 | 1,678.00 | 1,692.00 | 1,668.75 | 109,100 |
| Jan 5, 2024 | 1,673.00 | 1,692.00 | 1,668.00 | 1,692.00 | 1,668.75 | 115,000 |
| Jan 4, 2024 | 1,632.00 | 1,673.00 | 1,616.00 | 1,673.00 | 1,650.01 | 88,800 |
| Dec 29, 2023 | 1,633.00 | 1,647.00 | 1,620.00 | 1,632.00 | 1,609.58 | 94,100 |
| Dec 28, 2023 | 1,634.00 | 1,649.00 | 1,634.00 | 1,640.00 | 1,617.47 | 73,300 |
| Dec 27, 2023 | 1,637.00 | 1,653.00 | 1,635.00 | 1,645.00 | 1,622.40 | 123,500 |
| Dec 26, 2023 | 1,644.00 | 1,652.00 | 1,631.00 | 1,638.00 | 1,615.49 | 103,200 |
| Dec 25, 2023 | 1,679.00 | 1,679.00 | 1,639.00 | 1,639.00 | 1,616.48 | 77,400 |
| Dec 22, 2023 | 1,657.00 | 1,672.00 | 1,654.00 | 1,657.00 | 1,634.23 | 85,800 |
| Dec 21, 2023 | 1,660.00 | 1,665.00 | 1,644.00 | 1,657.00 | 1,634.23 | 121,500 |
| Dec 20, 2023 | 1,666.00 | 1,679.00 | 1,657.00 | 1,666.00 | 1,643.11 | 151,200 |
| Dec 19, 2023 | 1,705.00 | 1,713.00 | 1,688.00 | 1,689.00 | 1,665.79 | 117,900 |
| Dec 18, 2023 | 1,695.00 | 1,710.00 | 1,663.00 | 1,701.00 | 1,677.63 | 161,500 |
| Dec 15, 2023 | 1,765.00 | 1,773.00 | 1,731.00 | 1,734.00 | 1,710.17 | 165,200 |
| Dec 14, 2023 | 1,770.00 | 1,772.00 | 1,747.00 | 1,765.00 | 1,740.75 | 118,500 |
| Dec 13, 2023 | 1,779.00 | 1,791.00 | 1,773.00 | 1,782.00 | 1,757.51 | 75,400 |
| Dec 12, 2023 | 1,808.00 | 1,808.00 | 1,776.00 | 1,777.00 | 1,752.58 | 90,700 |
| Dec 11, 2023 | 1,769.00 | 1,801.00 | 1,760.00 | 1,795.00 | 1,770.34 | 87,400 |
| Dec 8, 2023 | 1,767.00 | 1,798.00 | 1,726.00 | 1,756.00 | 1,731.87 | 165,200 |
| Dec 7, 2023 | 1,798.00 | 1,808.00 | 1,789.00 | 1,807.00 | 1,782.17 | 74,700 |
| Dec 6, 2023 | 1,789.00 | 1,825.00 | 1,780.00 | 1,818.00 | 1,793.02 | 108,200 |
| Dec 5, 2023 | 1,780.00 | 1,799.00 | 1,776.00 | 1,781.00 | 1,756.53 | 89,300 |
| Dec 4, 2023 | 1,770.00 | 1,781.00 | 1,746.00 | 1,780.00 | 1,755.54 | 99,000 |
| Dec 1, 2023 | 1,772.00 | 1,789.00 | 1,765.00 | 1,786.00 | 1,761.46 | 77,800 |
| Nov 30, 2023 | 1,754.00 | 1,779.00 | 1,740.00 | 1,777.00 | 1,752.58 | 158,700 |
| Nov 29, 2023 | 1,761.00 | 1,770.00 | 1,733.00 | 1,742.00 | 1,718.06 | 56,700 |
| Nov 28, 2023 | 1,749.00 | 1,768.00 | 1,746.00 | 1,766.00 | 1,741.73 | 53,100 |
| Nov 27, 2023 | 1,765.00 | 1,769.00 | 1,740.00 | 1,740.00 | 1,716.09 | 45,100 |
| Nov 24, 2023 | 1,766.00 | 1,774.00 | 1,753.00 | 1,759.00 | 1,734.83 | 44,700 |
| Nov 22, 2023 | 1,754.00 | 1,768.00 | 1,751.00 | 1,759.00 | 1,734.83 | 27,800 |
| Nov 21, 2023 | 1,729.00 | 1,759.00 | 1,727.00 | 1,755.00 | 1,730.89 | 60,400 |
| Nov 20, 2023 | 1,800.00 | 1,800.00 | 1,727.00 | 1,729.00 | 1,705.24 | 83,500 |
| Nov 17, 2023 | 1,743.00 | 1,795.00 | 1,738.00 | 1,795.00 | 1,770.34 | 68,800 |
| Nov 16, 2023 | 1,775.00 | 1,775.00 | 1,720.00 | 1,720.00 | 1,696.37 | 85,200 |
| Nov 15, 2023 | 1,790.00 | 1,790.00 | 1,764.00 | 1,775.00 | 1,750.61 | 62,700 |
| Nov 14, 2023 | 1,780.00 | 1,788.00 | 1,768.00 | 1,768.00 | 1,743.71 | 53,000 |
| Nov 13, 2023 | 1,766.00 | 1,773.00 | 1,752.00 | 1,772.00 | 1,747.65 | 60,400 |
| Nov 10, 2023 | 1,746.00 | 1,771.00 | 1,734.00 | 1,771.00 | 1,746.67 | 91,300 |
| Nov 9, 2023 | 1,681.00 | 1,729.00 | 1,678.00 | 1,721.00 | 1,697.35 | 95,700 |
| Nov 8, 2023 | 1,705.00 | 1,727.00 | 1,683.00 | 1,707.00 | 1,683.55 | 138,900 |
| Nov 7, 2023 | 1,731.00 | 1,735.00 | 1,699.00 | 1,705.00 | 1,681.57 | 112,500 |
| Nov 6, 2023 | 1,742.00 | 1,759.00 | 1,715.00 | 1,747.00 | 1,723.00 | 155,600 |
| Nov 2, 2023 | 1,713.00 | 1,733.00 | 1,697.00 | 1,727.00 | 1,703.27 | 174,100 |
| Nov 1, 2023 | 1,828.00 | 1,841.00 | 1,694.00 | 1,705.00 | 1,681.57 | 348,200 |
| Oct 31, 2023 | 1,772.00 | 1,826.00 | 1,772.00 | 1,826.00 | 1,800.91 | 101,500 |
| Oct 30, 2023 | 1,770.00 | 1,783.00 | 1,755.00 | 1,772.00 | 1,747.65 | 516,500 |
| Oct 27, 2023 | 1,799.00 | 1,805.00 | 1,788.00 | 1,805.00 | 1,780.20 | 76,500 |
| Oct 26, 2023 | 1,774.00 | 1,793.00 | 1,750.00 | 1,768.00 | 1,743.71 | 81,000 |
| Oct 25, 2023 | 1,787.00 | 1,793.00 | 1,764.00 | 1,764.00 | 1,739.76 | 118,200 |
| Oct 24, 2023 | 1,782.00 | 1,786.00 | 1,747.00 | 1,778.00 | 1,753.57 | 61,200 |
| Oct 23, 2023 | 1,805.00 | 1,807.00 | 1,781.00 | 1,782.00 | 1,757.51 | 68,400 |
| Oct 20, 2023 | 1,796.00 | 1,812.00 | 1,793.00 | 1,800.00 | 1,775.27 | 50,300 |
| Oct 19, 2023 | 1,787.00 | 1,809.00 | 1,786.00 | 1,798.00 | 1,773.29 | 45,400 |
| Oct 18, 2023 | 1,811.00 | 1,832.00 | 1,791.00 | 1,812.00 | 1,787.10 | 98,100 |
| Oct 17, 2023 | 1,782.00 | 1,806.00 | 1,768.00 | 1,781.00 | 1,756.53 | 104,600 |
| Oct 16, 2023 | 1,792.00 | 1,792.00 | 1,764.00 | 1,769.00 | 1,744.69 | 105,500 |
| Oct 13, 2023 | 1,827.00 | 1,830.00 | 1,785.00 | 1,793.00 | 1,768.36 | 93,800 |
| Oct 12, 2023 | 1,840.00 | 1,843.00 | 1,827.00 | 1,830.00 | 1,804.85 | 155,800 |
| Oct 11, 2023 | 1,831.00 | 1,837.00 | 1,818.00 | 1,827.00 | 1,801.90 | 100,300 |
| Oct 10, 2023 | 1,846.00 | 1,863.00 | 1,841.00 | 1,855.00 | 1,829.51 | 112,300 |
| Oct 6, 2023 | 1,797.00 | 1,820.00 | 1,797.00 | 1,811.00 | 1,786.12 | 72,000 |
| Oct 5, 2023 | 1,768.00 | 1,808.00 | 1,768.00 | 1,800.00 | 1,775.27 | 87,100 |
| Oct 4, 2023 | 1,757.00 | 1,783.00 | 1,754.00 | 1,768.00 | 1,743.71 | 106,800 |
| Oct 3, 2023 | 1,846.00 | 1,846.00 | 1,786.00 | 1,787.00 | 1,762.45 | 78,500 |
| Oct 2, 2023 | 1,842.00 | 1,868.00 | 1,836.00 | 1,847.00 | 1,821.62 | 87,000 |
| Sep 29, 2023 | 1,873.00 | 1,886.00 | 1,851.00 | 1,853.00 | 1,827.54 | 93,600 |
| Sep 28, 2023 | 27.00 Dividend | |||||
| Sep 28, 2023 | 1,860.00 | 1,882.00 | 1,854.00 | 1,862.00 | 1,836.42 | 74,800 |
| Sep 27, 2023 | 1,868.00 | 1,906.00 | 1,864.00 | 1,904.00 | 1,851.21 | 131,100 |
| Sep 26, 2023 | 1,872.00 | 1,876.00 | 1,861.00 | 1,872.00 | 1,820.10 | 103,700 |
| Sep 25, 2023 | 1,884.00 | 1,894.00 | 1,875.00 | 1,882.00 | 1,829.82 | 82,600 |
| Sep 22, 2023 | 1,887.00 | 1,890.00 | 1,863.00 | 1,872.00 | 1,820.10 | 88,000 |
| Sep 21, 2023 | 1,892.00 | 1,927.00 | 1,892.00 | 1,899.00 | 1,846.35 | 90,300 |
| Sep 20, 2023 | 1,907.00 | 1,917.00 | 1,892.00 | 1,896.00 | 1,843.43 | 65,400 |
| Sep 19, 2023 | 1,910.00 | 1,918.00 | 1,880.00 | 1,907.00 | 1,854.13 | 81,600 |
| Sep 15, 2023 | 1,895.00 | 1,923.00 | 1,895.00 | 1,910.00 | 1,857.04 | 117,700 |
| Sep 14, 2023 | 1,872.00 | 1,888.00 | 1,862.00 | 1,884.00 | 1,831.76 | 57,200 |
| Sep 13, 2023 | 1,890.00 | 1,893.00 | 1,856.00 | 1,866.00 | 1,814.26 | 101,300 |
| Sep 12, 2023 | 1,863.00 | 1,898.00 | 1,863.00 | 1,896.00 | 1,843.43 | 83,700 |
| Sep 11, 2023 | 1,875.00 | 1,887.00 | 1,847.00 | 1,850.00 | 1,798.71 | 86,100 |
| Sep 8, 2023 | 1,872.00 | 1,899.00 | 1,872.00 | 1,875.00 | 1,823.01 | 91,900 |
| Sep 7, 2023 | 1,894.00 | 1,909.00 | 1,894.00 | 1,897.00 | 1,844.40 | 68,100 |
| Sep 6, 2023 | 1,895.00 | 1,907.00 | 1,887.00 | 1,905.00 | 1,852.18 | 66,700 |
| Sep 5, 2023 | 1,910.00 | 1,918.00 | 1,893.00 | 1,905.00 | 1,852.18 | 72,700 |
| Sep 4, 2023 | 1,906.00 | 1,932.00 | 1,904.00 | 1,924.00 | 1,870.65 | 84,900 |
| Sep 1, 2023 | 1,933.00 | 1,933.00 | 1,891.00 | 1,905.00 | 1,852.18 | 146,700 |
| Aug 31, 2023 | 1,935.00 | 1,959.00 | 1,931.00 | 1,941.00 | 1,887.18 | 200,600 |
| Aug 30, 2023 | 1,925.00 | 1,939.00 | 1,918.00 | 1,935.00 | 1,881.35 | 101,900 |
| Aug 29, 2023 | 1,920.00 | 1,927.00 | 1,907.00 | 1,922.00 | 1,868.71 | 95,500 |
| Aug 28, 2023 | 1,897.00 | 1,924.00 | 1,897.00 | 1,924.00 | 1,870.65 | 90,600 |
| Aug 25, 2023 | 1,883.00 | 1,891.00 | 1,874.00 | 1,886.00 | 1,833.71 | 73,300 |
| Aug 24, 2023 | 1,856.00 | 1,892.00 | 1,855.00 | 1,888.00 | 1,835.65 | 83,100 |
| Aug 23, 2023 | 1,845.00 | 1,866.00 | 1,834.00 | 1,864.00 | 1,812.32 | 59,900 |
| Aug 22, 2023 | 1,834.00 | 1,847.00 | 1,826.00 | 1,844.00 | 1,792.87 | 59,900 |
| Aug 21, 2023 | 1,849.00 | 1,863.00 | 1,843.00 | 1,843.00 | 1,791.90 | 69,700 |
| Aug 18, 2023 | 1,839.00 | 1,844.00 | 1,830.00 | 1,839.00 | 1,788.01 | 82,300 |
| Aug 17, 2023 | 1,845.00 | 1,855.00 | 1,826.00 | 1,848.00 | 1,796.76 | 80,100 |
| Aug 16, 2023 | 1,842.00 | 1,863.00 | 1,824.00 | 1,850.00 | 1,798.71 | 99,500 |
| Aug 15, 2023 | 1,834.00 | 1,852.00 | 1,830.00 | 1,843.00 | 1,791.90 | 143,100 |
| Aug 14, 2023 | 1,828.00 | 1,837.00 | 1,818.00 | 1,826.00 | 1,775.37 | 103,100 |
| Aug 10, 2023 | 1,789.00 | 1,822.00 | 1,788.00 | 1,821.00 | 1,770.51 | 147,600 |
| Aug 9, 2023 | 1,750.00 | 1,768.00 | 1,740.00 | 1,765.00 | 1,716.06 | 105,700 |
| Aug 8, 2023 | 1,740.00 | 1,759.00 | 1,733.00 | 1,753.00 | 1,704.40 | 55,600 |
| Aug 7, 2023 | 1,710.00 | 1,745.00 | 1,706.00 | 1,738.00 | 1,689.81 | 88,600 |
| Aug 4, 2023 | 1,747.00 | 1,747.00 | 1,722.00 | 1,728.00 | 1,680.09 | 142,300 |
| Aug 3, 2023 | 1,785.00 | 1,785.00 | 1,747.00 | 1,753.00 | 1,704.40 | 124,600 |
| Aug 2, 2023 | 1,757.00 | 1,819.00 | 1,755.00 | 1,807.00 | 1,756.90 | 254,600 |
| Aug 1, 2023 | 1,857.00 | 1,857.00 | 1,685.00 | 1,735.00 | 1,686.89 | 414,400 |
| Jul 31, 2023 | 1,870.00 | 1,877.00 | 1,848.00 | 1,862.00 | 1,810.37 | 205,800 |
| Jul 28, 2023 | 1,835.00 | 1,864.00 | 1,825.00 | 1,857.00 | 1,805.51 | 138,200 |
| Jul 27, 2023 | 1,857.00 | 1,863.00 | 1,838.00 | 1,845.00 | 1,793.84 | 74,300 |
| Jul 26, 2023 | 1,866.00 | 1,874.00 | 1,851.00 | 1,859.00 | 1,807.46 | 158,500 |
| Jul 25, 2023 | 1,872.00 | 1,882.00 | 1,853.00 | 1,862.00 | 1,810.37 | 153,800 |
| Jul 24, 2023 | 1,870.00 | 1,875.00 | 1,857.00 | 1,866.00 | 1,814.26 | 90,400 |
| Jul 21, 2023 | 1,863.00 | 1,870.00 | 1,853.00 | 1,863.00 | 1,811.35 | 93,000 |
| Jul 20, 2023 | 1,880.00 | 1,893.00 | 1,860.00 | 1,863.00 | 1,811.35 | 61,900 |
| Jul 19, 2023 | 1,870.00 | 1,886.00 | 1,858.00 | 1,880.00 | 1,827.87 | 135,300 |
| Jul 18, 2023 | 1,819.00 | 1,853.00 | 1,812.00 | 1,848.00 | 1,796.76 | 148,800 |
| Jul 14, 2023 | 1,782.00 | 1,814.00 | 1,780.00 | 1,810.00 | 1,759.82 | 215,700 |
| Jul 13, 2023 | 1,857.00 | 1,857.00 | 1,800.00 | 1,800.00 | 1,750.09 | 195,900 |
| Jul 12, 2023 | 1,893.00 | 1,897.00 | 1,863.00 | 1,869.00 | 1,817.18 | 161,500 |
| Jul 11, 2023 | 1,887.00 | 1,896.00 | 1,879.00 | 1,889.00 | 1,836.63 | 150,900 |
| Jul 10, 2023 | 1,870.00 | 1,885.00 | 1,860.00 | 1,877.00 | 1,824.96 | 168,600 |
| Jul 7, 2023 | 1,851.00 | 1,865.00 | 1,834.00 | 1,856.00 | 1,804.54 | 127,400 |
| Jul 6, 2023 | 1,852.00 | 1,863.00 | 1,841.00 | 1,857.00 | 1,805.51 | 119,600 |
| Jul 5, 2023 | 1,843.00 | 1,861.00 | 1,829.00 | 1,852.00 | 1,800.65 | 97,600 |
| Jul 4, 2023 | 1,858.00 | 1,865.00 | 1,849.00 | 1,849.00 | 1,797.73 | 103,500 |
| Jul 3, 2023 | 1,850.00 | 1,869.00 | 1,850.00 | 1,866.00 | 1,814.26 | 131,000 |
| Jun 30, 2023 | 1,821.00 | 1,839.00 | 1,816.00 | 1,837.00 | 1,786.07 | 125,500 |
| Jun 29, 2023 | 1,830.00 | 1,835.00 | 1,813.00 | 1,821.00 | 1,770.51 | 76,700 |
| Jun 28, 2023 | 1,801.00 | 1,828.00 | 1,801.00 | 1,828.00 | 1,777.32 | 124,900 |
| Jun 27, 2023 | 1,791.00 | 1,795.00 | 1,764.00 | 1,795.00 | 1,745.23 | 99,000 |
| Jun 26, 2023 | 1,804.00 | 1,806.00 | 1,761.00 | 1,781.00 | 1,731.62 | 93,300 |
| Jun 23, 2023 | 1,816.00 | 1,828.00 | 1,788.00 | 1,800.00 | 1,750.09 | 124,600 |
| Jun 22, 2023 | 1,809.00 | 1,825.00 | 1,798.00 | 1,814.00 | 1,763.70 | 134,300 |
| Jun 21, 2023 | 1,769.00 | 1,805.00 | 1,769.00 | 1,803.00 | 1,753.01 | 107,000 |
| Jun 20, 2023 | 1,754.00 | 1,777.00 | 1,744.00 | 1,777.00 | 1,727.73 | 81,900 |
| Jun 19, 2023 | 1,810.00 | 1,810.00 | 1,744.00 | 1,758.00 | 1,709.26 | 75,300 |
| Jun 16, 2023 | 1,792.00 | 1,812.00 | 1,784.00 | 1,804.00 | 1,753.98 | 189,400 |
| Jun 15, 2023 | 1,775.00 | 1,797.00 | 1,774.00 | 1,784.00 | 1,734.54 | 90,400 |
| Jun 14, 2023 | 1,790.00 | 1,790.00 | 1,767.00 | 1,776.00 | 1,726.76 | 133,800 |
| Jun 13, 2023 | 1,790.00 | 1,791.00 | 1,767.00 | 1,776.00 | 1,726.76 | 144,600 |
| Jun 12, 2023 | 1,771.00 | 1,793.00 | 1,761.00 | 1,790.00 | 1,740.37 | 145,900 |
| Jun 9, 2023 | 1,766.00 | 1,772.00 | 1,750.00 | 1,769.00 | 1,719.95 | 119,900 |
| Jun 8, 2023 | 1,761.00 | 1,777.00 | 1,748.00 | 1,751.00 | 1,702.45 | 93,900 |
| Jun 7, 2023 | 1,798.00 | 1,824.00 | 1,755.00 | 1,755.00 | 1,706.34 | 209,300 |
| Jun 6, 2023 | 1,769.00 | 1,793.00 | 1,765.00 | 1,787.00 | 1,737.45 | 112,700 |
| Jun 5, 2023 | 1,779.00 | 1,792.00 | 1,769.00 | 1,779.00 | 1,729.67 | 116,000 |
| Jun 2, 2023 | 1,738.00 | 1,758.00 | 1,734.00 | 1,758.00 | 1,709.26 | 104,000 |
| Jun 1, 2023 | 1,709.00 | 1,736.00 | 1,709.00 | 1,730.00 | 1,682.03 | 106,100 |
| May 31, 2023 | 1,710.00 | 1,721.00 | 1,703.00 | 1,711.00 | 1,663.56 | 393,400 |
| May 30, 2023 | 1,724.00 | 1,733.00 | 1,712.00 | 1,720.00 | 1,672.31 | 110,500 |
| May 29, 2023 | 1,740.00 | 1,741.00 | 1,720.00 | 1,727.00 | 1,679.12 | 111,400 |
| May 26, 2023 | 1,754.00 | 1,754.00 | 1,724.00 | 1,724.00 | 1,676.20 | 136,900 |
| May 25, 2023 | 1,728.00 | 1,748.00 | 1,719.00 | 1,740.00 | 1,691.76 | 125,100 |
| May 24, 2023 | 1,717.00 | 1,742.00 | 1,717.00 | 1,733.00 | 1,684.95 | 109,400 |
| May 23, 2023 | 1,750.00 | 1,758.00 | 1,714.00 | 1,725.00 | 1,677.17 | 177,700 |
| May 22, 2023 | 1,728.00 | 1,750.00 | 1,728.00 | 1,740.00 | 1,691.76 | 110,000 |
| May 19, 2023 | 1,715.00 | 1,730.00 | 1,711.00 | 1,727.00 | 1,679.12 | 103,000 |
| May 18, 2023 | 1,759.00 | 1,759.00 | 1,723.00 | 1,728.00 | 1,680.09 | 148,400 |
| May 17, 2023 | 1,770.00 | 1,776.00 | 1,754.00 | 1,754.00 | 1,705.37 | 172,100 |
| May 16, 2023 | 1,737.00 | 1,775.00 | 1,731.00 | 1,775.00 | 1,725.79 | 232,700 |
| May 15, 2023 | 1,737.00 | 1,741.00 | 1,719.00 | 1,736.00 | 1,687.87 | 207,400 |
| May 12, 2023 | 1,760.00 | 1,760.00 | 1,719.00 | 1,736.00 | 1,687.87 | 413,800 |
| May 11, 2023 | 1,679.00 | 1,799.00 | 1,650.00 | 1,746.00 | 1,697.59 | 699,300 |
| May 10, 2023 | 1,683.00 | 1,683.00 | 1,667.00 | 1,677.00 | 1,630.50 | 88,500 |
| May 9, 2023 | 1,660.00 | 1,684.00 | 1,660.00 | 1,683.00 | 1,636.34 | 138,500 |
| May 8, 2023 | 1,640.00 | 1,667.00 | 1,640.00 | 1,661.00 | 1,614.95 | 106,900 |
| May 2, 2023 | 1,667.00 | 1,677.00 | 1,640.00 | 1,651.00 | 1,605.22 | 106,200 |
| May 1, 2023 | 1,640.00 | 1,653.00 | 1,637.00 | 1,653.00 | 1,607.17 | 108,400 |
| Apr 28, 2023 | 1,630.00 | 1,645.00 | 1,630.00 | 1,642.00 | 1,596.47 | 145,000 |
| Apr 27, 2023 | 1,611.00 | 1,614.00 | 1,597.00 | 1,609.00 | 1,564.39 | 194,200 |
| Apr 26, 2023 | 1,591.00 | 1,616.00 | 1,589.00 | 1,605.00 | 1,560.50 | 148,100 |
Related Tickers
7997.T Kurogane Kosakusho Ltd.
841.00
+1.08%
7874.T LEC, Inc.
1,101.00
+1.94%
7791.T Dreambed Co.,Ltd.
769.00
0.00%
7955.T Cleanup Corporation
745.00
0.00%
7807.T Kowa Co.,Ltd.
1,301.00
-1.21%
7989.T Tachikawa Corporation
1,427.00
+0.49%
7885.T Takano Co.,Ltd.
996.00
-2.26%
7840.T France Bed Holdings Co.,Ltd.
1,197.00
-0.17%
7898.T Wood One Co.,Ltd.
981.00
-2.68%
7822.T Eidai Co.,Ltd.
262.00
-3.32%