Tokyo - Delayed Quote • JPY
Joshin Denki Co., Ltd. (8173.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 | 2,515.00 | 2,520.00 | 2,485.00 | 2,516.00 | 2,516.00 | 56,600 |
| Apr 25, 2024 | 2,500.00 | 2,513.00 | 2,487.00 | 2,500.00 | 2,500.00 | 43,000 |
| Apr 24, 2024 | 2,504.00 | 2,515.00 | 2,499.00 | 2,505.00 | 2,505.00 | 47,600 |
| Apr 23, 2024 | 2,511.00 | 2,520.00 | 2,498.00 | 2,510.00 | 2,510.00 | 30,500 |
| Apr 22, 2024 | 2,481.00 | 2,519.00 | 2,481.00 | 2,507.00 | 2,507.00 | 58,200 |
| Apr 19, 2024 | 2,477.00 | 2,485.00 | 2,446.00 | 2,465.00 | 2,465.00 | 59,800 |
| Apr 18, 2024 | 2,448.00 | 2,502.00 | 2,448.00 | 2,491.00 | 2,491.00 | 76,100 |
| Apr 17, 2024 | 2,485.00 | 2,488.00 | 2,437.00 | 2,448.00 | 2,448.00 | 53,700 |
| Apr 16, 2024 | 2,486.00 | 2,499.00 | 2,458.00 | 2,481.00 | 2,481.00 | 83,200 |
| Apr 15, 2024 | 2,469.00 | 2,510.00 | 2,460.00 | 2,510.00 | 2,510.00 | 87,900 |
| Apr 12, 2024 | 2,447.00 | 2,469.00 | 2,437.00 | 2,469.00 | 2,469.00 | 86,800 |
| Apr 11, 2024 | 2,408.00 | 2,448.00 | 2,401.00 | 2,447.00 | 2,447.00 | 68,000 |
| Apr 10, 2024 | 2,408.00 | 2,438.00 | 2,405.00 | 2,424.00 | 2,424.00 | 57,600 |
| Apr 9, 2024 | 2,382.00 | 2,410.00 | 2,379.00 | 2,409.00 | 2,409.00 | 81,000 |
| Apr 8, 2024 | 2,357.00 | 2,375.00 | 2,351.00 | 2,373.00 | 2,373.00 | 77,700 |
| Apr 5, 2024 | 2,329.00 | 2,366.00 | 2,324.00 | 2,366.00 | 2,366.00 | 59,900 |
| Apr 4, 2024 | 2,357.00 | 2,357.00 | 2,332.00 | 2,342.00 | 2,342.00 | 42,600 |
| Apr 3, 2024 | 2,316.00 | 2,362.00 | 2,314.00 | 2,356.00 | 2,356.00 | 100,700 |
| Apr 2, 2024 | 2,321.00 | 2,321.00 | 2,301.00 | 2,316.00 | 2,316.00 | 71,900 |
| Apr 1, 2024 | 2,333.00 | 2,352.00 | 2,315.00 | 2,321.00 | 2,321.00 | 89,600 |
| Mar 29, 2024 | 2,301.00 | 2,329.00 | 2,301.00 | 2,325.00 | 2,325.00 | 50,300 |
| Mar 28, 2024 | 75.00 Dividend | |||||
| Mar 28, 2024 | 2,323.00 | 2,340.00 | 2,301.00 | 2,301.00 | 2,301.00 | 280,500 |
| Mar 27, 2024 | 2,415.00 | 2,444.00 | 2,396.00 | 2,419.00 | 2,344.00 | 415,800 |
| Mar 26, 2024 | 2,340.00 | 2,460.00 | 2,327.00 | 2,417.00 | 2,342.06 | 368,100 |
| Mar 25, 2024 | 2,367.00 | 2,371.00 | 2,343.00 | 2,344.00 | 2,271.33 | 253,800 |
| Mar 22, 2024 | 2,342.00 | 2,368.00 | 2,333.00 | 2,364.00 | 2,290.71 | 106,700 |
| Mar 21, 2024 | 2,358.00 | 2,360.00 | 2,340.00 | 2,340.00 | 2,267.45 | 205,500 |
| Mar 19, 2024 | 2,330.00 | 2,353.00 | 2,321.00 | 2,348.00 | 2,275.20 | 104,800 |
| Mar 18, 2024 | 2,346.00 | 2,346.00 | 2,321.00 | 2,321.00 | 2,249.04 | 144,900 |
| Mar 15, 2024 | 2,330.00 | 2,359.00 | 2,326.00 | 2,326.00 | 2,253.88 | 145,400 |
| Mar 14, 2024 | 2,314.00 | 2,338.00 | 2,313.00 | 2,333.00 | 2,260.67 | 76,200 |
| Mar 13, 2024 | 2,338.00 | 2,347.00 | 2,306.00 | 2,313.00 | 2,241.29 | 69,400 |
| Mar 12, 2024 | 2,315.00 | 2,339.00 | 2,293.00 | 2,339.00 | 2,266.48 | 69,900 |
| Mar 11, 2024 | 2,332.00 | 2,332.00 | 2,301.00 | 2,317.00 | 2,245.16 | 123,900 |
| Mar 8, 2024 | 2,323.00 | 2,351.00 | 2,320.00 | 2,341.00 | 2,268.42 | 78,900 |
| Mar 7, 2024 | 2,358.00 | 2,358.00 | 2,332.00 | 2,335.00 | 2,262.60 | 62,400 |
| Mar 6, 2024 | 2,339.00 | 2,357.00 | 2,335.00 | 2,343.00 | 2,270.36 | 70,800 |
| Mar 5, 2024 | 2,310.00 | 2,349.00 | 2,310.00 | 2,349.00 | 2,276.17 | 90,800 |
| Mar 4, 2024 | 2,355.00 | 2,355.00 | 2,305.00 | 2,317.00 | 2,245.16 | 142,100 |
| Mar 1, 2024 | 2,357.00 | 2,369.00 | 2,337.00 | 2,347.00 | 2,274.23 | 104,800 |
| Feb 29, 2024 | 2,385.00 | 2,396.00 | 2,341.00 | 2,342.00 | 2,269.39 | 147,700 |
| Feb 28, 2024 | 2,400.00 | 2,406.00 | 2,366.00 | 2,367.00 | 2,293.61 | 105,800 |
| Feb 27, 2024 | 2,410.00 | 2,444.00 | 2,392.00 | 2,402.00 | 2,327.53 | 83,800 |
| Feb 26, 2024 | 2,410.00 | 2,415.00 | 2,393.00 | 2,405.00 | 2,330.43 | 59,800 |
| Feb 22, 2024 | 2,389.00 | 2,393.00 | 2,373.00 | 2,393.00 | 2,318.81 | 47,800 |
| Feb 21, 2024 | 2,379.00 | 2,379.00 | 2,355.00 | 2,379.00 | 2,305.24 | 36,500 |
| Feb 20, 2024 | 2,380.00 | 2,384.00 | 2,364.00 | 2,364.00 | 2,290.71 | 34,400 |
| Feb 19, 2024 | 2,356.00 | 2,373.00 | 2,353.00 | 2,370.00 | 2,296.52 | 41,300 |
| Feb 16, 2024 | 2,330.00 | 2,355.00 | 2,330.00 | 2,338.00 | 2,265.51 | 38,000 |
| Feb 15, 2024 | 2,366.00 | 2,366.00 | 2,312.00 | 2,321.00 | 2,249.04 | 62,000 |
| Feb 14, 2024 | 2,370.00 | 2,375.00 | 2,332.00 | 2,345.00 | 2,272.29 | 67,300 |
| Feb 13, 2024 | 2,375.00 | 2,378.00 | 2,347.00 | 2,375.00 | 2,301.36 | 64,700 |
| Feb 9, 2024 | 2,349.00 | 2,382.00 | 2,345.00 | 2,360.00 | 2,286.83 | 43,900 |
| Feb 8, 2024 | 2,369.00 | 2,373.00 | 2,311.00 | 2,347.00 | 2,274.23 | 80,700 |
| Feb 7, 2024 | 2,378.00 | 2,386.00 | 2,337.00 | 2,376.00 | 2,302.33 | 126,800 |
| Feb 6, 2024 | 2,491.00 | 2,535.00 | 2,351.00 | 2,393.00 | 2,318.81 | 274,200 |
| Feb 5, 2024 | 2,475.00 | 2,491.00 | 2,472.00 | 2,489.00 | 2,411.83 | 63,900 |
| Feb 2, 2024 | 2,468.00 | 2,483.00 | 2,447.00 | 2,475.00 | 2,398.26 | 36,700 |
| Feb 1, 2024 | 2,474.00 | 2,474.00 | 2,474.00 | 2,474.00 | 2,397.29 | 47,600 |
| Jan 31, 2024 | 2,444.00 | 2,467.00 | 2,439.00 | 2,467.00 | 2,390.51 | 33,100 |
| Jan 30, 2024 | 2,479.00 | 2,487.00 | 2,442.00 | 2,443.00 | 2,367.26 | 68,500 |
| Jan 29, 2024 | 2,460.00 | 2,478.00 | 2,460.00 | 2,471.00 | 2,394.39 | 38,600 |
| Jan 26, 2024 | 2,472.00 | 2,472.00 | 2,429.00 | 2,433.00 | 2,357.57 | 50,600 |
| Jan 25, 2024 | 2,445.00 | 2,472.00 | 2,445.00 | 2,469.00 | 2,392.45 | 32,400 |
| Jan 24, 2024 | 2,462.00 | 2,462.00 | 2,432.00 | 2,442.00 | 2,366.29 | 29,300 |
| Jan 23, 2024 | 2,474.00 | 2,481.00 | 2,452.00 | 2,462.00 | 2,385.67 | 48,500 |
| Jan 22, 2024 | 2,440.00 | 2,474.00 | 2,432.00 | 2,474.00 | 2,397.29 | 40,400 |
| Jan 19, 2024 | 2,450.00 | 2,453.00 | 2,410.00 | 2,437.00 | 2,361.44 | 53,900 |
| Jan 18, 2024 | 2,419.00 | 2,440.00 | 2,411.00 | 2,432.00 | 2,356.60 | 32,400 |
| Jan 17, 2024 | 2,409.00 | 2,447.00 | 2,409.00 | 2,420.00 | 2,344.97 | 49,800 |
| Jan 16, 2024 | 2,450.00 | 2,471.00 | 2,409.00 | 2,409.00 | 2,334.31 | 53,400 |
| Jan 15, 2024 | 2,450.00 | 2,455.00 | 2,435.00 | 2,450.00 | 2,374.04 | 10,000 |
| Jan 12, 2024 | 2,465.00 | 2,470.00 | 2,408.00 | 2,427.00 | 2,351.75 | 62,500 |
| Jan 11, 2024 | 2,479.00 | 2,482.00 | 2,461.00 | 2,465.00 | 2,388.57 | 50,100 |
| Jan 10, 2024 | 2,456.00 | 2,480.00 | 2,455.00 | 2,468.00 | 2,391.48 | 54,300 |
| Jan 9, 2024 | 2,460.00 | 2,483.00 | 2,453.00 | 2,461.00 | 2,384.70 | 52,500 |
| Jan 5, 2024 | 2,450.00 | 2,463.00 | 2,440.00 | 2,455.00 | 2,378.88 | 41,900 |
| Jan 4, 2024 | 2,431.00 | 2,450.00 | 2,390.00 | 2,450.00 | 2,374.04 | 54,600 |
| Dec 29, 2023 | 2,426.00 | 2,439.00 | 2,414.00 | 2,428.00 | 2,352.72 | 35,900 |
| Dec 28, 2023 | 2,415.00 | 2,431.00 | 2,405.00 | 2,427.00 | 2,351.75 | 46,700 |
| Dec 27, 2023 | 2,388.00 | 2,418.00 | 2,383.00 | 2,418.00 | 2,343.03 | 74,400 |
| Dec 26, 2023 | 2,387.00 | 2,387.00 | 2,365.00 | 2,378.00 | 2,304.27 | 46,900 |
| Dec 25, 2023 | 2,395.00 | 2,399.00 | 2,366.00 | 2,372.00 | 2,298.46 | 45,100 |
| Dec 22, 2023 | 2,362.00 | 2,393.00 | 2,362.00 | 2,387.00 | 2,312.99 | 45,800 |
| Dec 21, 2023 | 2,370.00 | 2,373.00 | 2,355.00 | 2,362.00 | 2,288.77 | 48,700 |
| Dec 20, 2023 | 2,380.00 | 2,390.00 | 2,365.00 | 2,378.00 | 2,304.27 | 49,900 |
| Dec 19, 2023 | 2,371.00 | 2,371.00 | 2,345.00 | 2,355.00 | 2,281.98 | 41,800 |
| Dec 18, 2023 | 2,380.00 | 2,380.00 | 2,330.00 | 2,368.00 | 2,294.58 | 38,600 |
| Dec 15, 2023 | 2,400.00 | 2,400.00 | 2,375.00 | 2,386.00 | 2,312.02 | 61,600 |
| Dec 14, 2023 | 2,402.00 | 2,409.00 | 2,378.00 | 2,393.00 | 2,318.81 | 47,600 |
| Dec 13, 2023 | 2,404.00 | 2,406.00 | 2,380.00 | 2,401.00 | 2,326.56 | 64,100 |
| Dec 12, 2023 | 2,401.00 | 2,402.00 | 2,383.00 | 2,396.00 | 2,321.71 | 51,400 |
| Dec 11, 2023 | 2,383.00 | 2,399.00 | 2,370.00 | 2,399.00 | 2,324.62 | 51,300 |
| Dec 8, 2023 | 2,370.00 | 2,378.00 | 2,351.00 | 2,366.00 | 2,292.64 | 81,300 |
| Dec 7, 2023 | 2,352.00 | 2,375.00 | 2,345.00 | 2,368.00 | 2,294.58 | 45,400 |
| Dec 6, 2023 | 2,325.00 | 2,364.00 | 2,322.00 | 2,364.00 | 2,290.71 | 59,000 |
| Dec 5, 2023 | 2,315.00 | 2,342.00 | 2,315.00 | 2,319.00 | 2,247.10 | 39,800 |
| Dec 4, 2023 | 2,328.00 | 2,334.00 | 2,301.00 | 2,329.00 | 2,256.79 | 33,700 |
| Dec 1, 2023 | 2,315.00 | 2,340.00 | 2,314.00 | 2,331.00 | 2,258.73 | 49,000 |
| Nov 30, 2023 | 2,321.00 | 2,325.00 | 2,298.00 | 2,313.00 | 2,241.29 | 67,900 |
| Nov 29, 2023 | 2,337.00 | 2,337.00 | 2,313.00 | 2,316.00 | 2,244.19 | 32,300 |
| Nov 28, 2023 | 2,300.00 | 2,325.00 | 2,296.00 | 2,325.00 | 2,252.91 | 68,300 |
| Nov 27, 2023 | 2,300.00 | 2,304.00 | 2,284.00 | 2,294.00 | 2,222.88 | 44,200 |
| Nov 24, 2023 | 2,293.00 | 2,293.00 | 2,266.00 | 2,284.00 | 2,213.19 | 28,800 |
| Nov 22, 2023 | 2,276.00 | 2,298.00 | 2,275.00 | 2,285.00 | 2,214.15 | 34,800 |
| Nov 21, 2023 | 2,250.00 | 2,279.00 | 2,239.00 | 2,276.00 | 2,205.43 | 47,300 |
| Nov 20, 2023 | 2,272.00 | 2,290.00 | 2,260.00 | 2,260.00 | 2,189.93 | 36,500 |
| Nov 17, 2023 | 2,219.00 | 2,271.00 | 2,216.00 | 2,271.00 | 2,200.59 | 68,200 |
| Nov 16, 2023 | 2,253.00 | 2,263.00 | 2,237.00 | 2,238.00 | 2,168.61 | 27,700 |
| Nov 15, 2023 | 2,258.00 | 2,265.00 | 2,239.00 | 2,257.00 | 2,187.02 | 52,800 |
| Nov 14, 2023 | 2,248.00 | 2,260.00 | 2,230.00 | 2,233.00 | 2,163.77 | 43,500 |
| Nov 13, 2023 | 2,257.00 | 2,267.00 | 2,238.00 | 2,247.00 | 2,177.33 | 53,500 |
| Nov 10, 2023 | 2,250.00 | 2,290.00 | 2,246.00 | 2,287.00 | 2,216.09 | 69,600 |
| Nov 9, 2023 | 2,269.00 | 2,284.00 | 2,244.00 | 2,282.00 | 2,211.25 | 70,500 |
| Nov 8, 2023 | 2,338.00 | 2,353.00 | 2,265.00 | 2,274.00 | 2,203.50 | 164,400 |
| Nov 7, 2023 | 2,310.00 | 2,342.00 | 2,222.00 | 2,238.00 | 2,168.61 | 174,600 |
| Nov 6, 2023 | 2,429.00 | 2,429.00 | 2,335.00 | 2,353.00 | 2,280.05 | 164,500 |
| Nov 2, 2023 | 2,410.00 | 2,415.00 | 2,355.00 | 2,369.00 | 2,295.55 | 97,700 |
| Nov 1, 2023 | 2,364.00 | 2,408.00 | 2,361.00 | 2,402.00 | 2,327.53 | 107,900 |
| Oct 31, 2023 | 2,345.00 | 2,389.00 | 2,332.00 | 2,389.00 | 2,314.93 | 68,000 |
| Oct 30, 2023 | 2,385.00 | 2,385.00 | 2,342.00 | 2,344.00 | 2,271.33 | 205,500 |
| Oct 27, 2023 | 2,375.00 | 2,391.00 | 2,367.00 | 2,391.00 | 2,316.87 | 59,800 |
| Oct 26, 2023 | 2,353.00 | 2,374.00 | 2,343.00 | 2,360.00 | 2,286.83 | 49,300 |
| Oct 25, 2023 | 2,341.00 | 2,369.00 | 2,341.00 | 2,352.00 | 2,279.08 | 45,200 |
| Oct 24, 2023 | 2,335.00 | 2,345.00 | 2,299.00 | 2,341.00 | 2,268.42 | 61,400 |
| Oct 23, 2023 | 2,331.00 | 2,353.00 | 2,326.00 | 2,334.00 | 2,261.64 | 57,000 |
| Oct 20, 2023 | 2,311.00 | 2,340.00 | 2,310.00 | 2,327.00 | 2,254.85 | 40,000 |
| Oct 19, 2023 | 2,338.00 | 2,343.00 | 2,304.00 | 2,319.00 | 2,247.10 | 47,300 |
| Oct 18, 2023 | 2,297.00 | 2,326.00 | 2,281.00 | 2,326.00 | 2,253.88 | 62,600 |
| Oct 17, 2023 | 2,276.00 | 2,304.00 | 2,273.00 | 2,288.00 | 2,217.06 | 45,400 |
| Oct 16, 2023 | 2,337.00 | 2,337.00 | 2,266.00 | 2,276.00 | 2,205.43 | 61,500 |
| Oct 13, 2023 | 2,325.00 | 2,357.00 | 2,321.00 | 2,333.00 | 2,260.67 | 66,000 |
| Oct 12, 2023 | 2,348.00 | 2,357.00 | 2,332.00 | 2,342.00 | 2,269.39 | 48,500 |
| Oct 11, 2023 | 2,358.00 | 2,364.00 | 2,332.00 | 2,348.00 | 2,275.20 | 61,100 |
| Oct 10, 2023 | 2,341.00 | 2,368.00 | 2,331.00 | 2,366.00 | 2,292.64 | 83,800 |
| Oct 6, 2023 | 2,310.00 | 2,338.00 | 2,310.00 | 2,322.00 | 2,250.01 | 64,200 |
| Oct 5, 2023 | 2,247.00 | 2,315.00 | 2,247.00 | 2,310.00 | 2,238.38 | 69,100 |
| Oct 4, 2023 | 2,255.00 | 2,294.00 | 2,249.00 | 2,267.00 | 2,196.71 | 114,600 |
| Oct 3, 2023 | 2,314.00 | 2,320.00 | 2,290.00 | 2,292.00 | 2,220.94 | 53,300 |
| Oct 2, 2023 | 2,342.00 | 2,383.00 | 2,329.00 | 2,329.00 | 2,256.79 | 83,000 |
| Sep 29, 2023 | 2,374.00 | 2,391.00 | 2,345.00 | 2,352.00 | 2,279.08 | 87,200 |
| Sep 28, 2023 | 2,365.00 | 2,384.00 | 2,347.00 | 2,370.00 | 2,296.52 | 123,000 |
| Sep 27, 2023 | 2,368.00 | 2,383.00 | 2,340.00 | 2,380.00 | 2,306.21 | 202,000 |
| Sep 26, 2023 | 2,383.00 | 2,393.00 | 2,355.00 | 2,371.00 | 2,297.49 | 100,700 |
| Sep 25, 2023 | 2,351.00 | 2,380.00 | 2,334.00 | 2,380.00 | 2,306.21 | 103,300 |
| Sep 22, 2023 | 2,336.00 | 2,372.00 | 2,333.00 | 2,356.00 | 2,282.95 | 115,800 |
| Sep 21, 2023 | 2,311.00 | 2,369.00 | 2,311.00 | 2,345.00 | 2,272.29 | 113,300 |
| Sep 20, 2023 | 2,358.00 | 2,376.00 | 2,322.00 | 2,322.00 | 2,250.01 | 148,300 |
| Sep 19, 2023 | 2,378.00 | 2,378.00 | 2,312.00 | 2,340.00 | 2,267.45 | 304,500 |
| Sep 15, 2023 | 2,435.00 | 2,441.00 | 2,370.00 | 2,383.00 | 2,309.12 | 589,600 |
| Sep 14, 2023 | 2,515.00 | 2,520.00 | 2,445.00 | 2,485.00 | 2,407.95 | 376,400 |
| Sep 13, 2023 | 2,507.00 | 2,515.00 | 2,468.00 | 2,485.00 | 2,407.95 | 260,800 |
| Sep 12, 2023 | 2,415.00 | 2,481.00 | 2,410.00 | 2,475.00 | 2,398.26 | 208,100 |
| Sep 11, 2023 | 2,385.00 | 2,411.00 | 2,373.00 | 2,392.00 | 2,317.84 | 153,500 |
| Sep 8, 2023 | 2,374.00 | 2,381.00 | 2,341.00 | 2,346.00 | 2,273.26 | 130,900 |
| Sep 7, 2023 | 2,315.00 | 2,379.00 | 2,311.00 | 2,375.00 | 2,301.36 | 123,000 |
| Sep 6, 2023 | 2,299.00 | 2,312.00 | 2,293.00 | 2,306.00 | 2,234.50 | 63,300 |
| Sep 5, 2023 | 2,302.00 | 2,302.00 | 2,276.00 | 2,298.00 | 2,226.75 | 84,500 |
| Sep 4, 2023 | 2,260.00 | 2,300.00 | 2,250.00 | 2,296.00 | 2,224.81 | 128,800 |
| Sep 1, 2023 | 2,237.00 | 2,245.00 | 2,221.00 | 2,239.00 | 2,169.58 | 71,400 |
| Aug 31, 2023 | 2,261.00 | 2,264.00 | 2,226.00 | 2,226.00 | 2,156.98 | 81,500 |
| Aug 30, 2023 | 2,245.00 | 2,265.00 | 2,235.00 | 2,254.00 | 2,184.12 | 69,300 |
| Aug 29, 2023 | 2,239.00 | 2,257.00 | 2,221.00 | 2,235.00 | 2,165.70 | 90,100 |
| Aug 28, 2023 | 2,229.00 | 2,230.00 | 2,198.00 | 2,228.00 | 2,158.92 | 85,800 |
| Aug 25, 2023 | 2,183.00 | 2,209.00 | 2,168.00 | 2,201.00 | 2,132.76 | 61,300 |
| Aug 24, 2023 | 2,161.00 | 2,188.00 | 2,155.00 | 2,182.00 | 2,114.35 | 52,500 |
| Aug 23, 2023 | 2,145.00 | 2,161.00 | 2,129.00 | 2,159.00 | 2,092.06 | 45,400 |
| Aug 22, 2023 | 2,121.00 | 2,165.00 | 2,108.00 | 2,159.00 | 2,092.06 | 96,300 |
| Aug 21, 2023 | 2,067.00 | 2,095.00 | 2,067.00 | 2,083.00 | 2,018.42 | 34,300 |
| Aug 18, 2023 | 2,067.00 | 2,073.00 | 2,048.00 | 2,053.00 | 1,989.35 | 38,000 |
| Aug 17, 2023 | 2,106.00 | 2,110.00 | 2,060.00 | 2,077.00 | 2,012.60 | 47,400 |
| Aug 16, 2023 | 2,095.00 | 2,098.00 | 2,080.00 | 2,097.00 | 2,031.98 | 34,300 |
| Aug 15, 2023 | 2,069.00 | 2,105.00 | 2,069.00 | 2,101.00 | 2,035.86 | 67,800 |
| Aug 14, 2023 | 2,051.00 | 2,076.00 | 2,051.00 | 2,062.00 | 1,998.07 | 71,900 |
| Aug 10, 2023 | 2,025.00 | 2,035.00 | 2,015.00 | 2,031.00 | 1,968.03 | 57,700 |
| Aug 9, 2023 | 2,038.00 | 2,038.00 | 2,001.00 | 2,009.00 | 1,946.71 | 47,900 |
| Aug 8, 2023 | 2,041.00 | 2,048.00 | 2,032.00 | 2,038.00 | 1,974.81 | 32,900 |
| Aug 7, 2023 | 1,992.00 | 2,042.00 | 1,990.00 | 2,041.00 | 1,977.72 | 43,000 |
| Aug 4, 2023 | 1,996.00 | 2,015.00 | 1,980.00 | 2,002.00 | 1,939.93 | 80,900 |
| Aug 3, 2023 | 2,026.00 | 2,026.00 | 1,990.00 | 1,995.00 | 1,933.15 | 57,800 |
| Aug 2, 2023 | 2,027.00 | 2,043.00 | 2,026.00 | 2,032.00 | 1,969.00 | 46,500 |
| Aug 1, 2023 | 2,041.00 | 2,048.00 | 2,039.00 | 2,042.00 | 1,978.69 | 23,300 |
| Jul 31, 2023 | 2,046.00 | 2,057.00 | 2,032.00 | 2,044.00 | 1,980.63 | 69,100 |
| Jul 28, 2023 | 2,015.00 | 2,025.00 | 2,004.00 | 2,021.00 | 1,958.34 | 67,200 |
| Jul 27, 2023 | 2,013.00 | 2,029.00 | 2,007.00 | 2,029.00 | 1,966.09 | 95,100 |
| Jul 26, 2023 | 2,015.00 | 2,015.00 | 1,997.00 | 2,010.00 | 1,947.68 | 59,800 |
| Jul 25, 2023 | 1,998.00 | 2,014.00 | 1,997.00 | 2,006.00 | 1,943.80 | 53,800 |
| Jul 24, 2023 | 1,990.00 | 2,003.00 | 1,980.00 | 1,995.00 | 1,933.15 | 40,900 |
| Jul 21, 2023 | 1,985.00 | 1,985.00 | 1,969.00 | 1,978.00 | 1,916.67 | 38,300 |
| Jul 20, 2023 | 1,993.00 | 2,003.00 | 1,980.00 | 1,983.00 | 1,921.52 | 35,100 |
| Jul 19, 2023 | 1,997.00 | 2,008.00 | 1,987.00 | 1,993.00 | 1,931.21 | 35,900 |
| Jul 18, 2023 | 1,999.00 | 2,001.00 | 1,976.00 | 1,990.00 | 1,928.30 | 37,100 |
| Jul 14, 2023 | 2,008.00 | 2,011.00 | 1,971.00 | 1,983.00 | 1,921.52 | 35,300 |
| Jul 13, 2023 | 2,016.00 | 2,019.00 | 2,000.00 | 2,002.00 | 1,939.93 | 42,800 |
| Jul 12, 2023 | 1,998.00 | 2,012.00 | 1,987.00 | 2,004.00 | 1,941.87 | 63,900 |
| Jul 11, 2023 | 1,993.00 | 1,996.00 | 1,987.00 | 1,993.00 | 1,931.21 | 35,800 |
| Jul 10, 2023 | 1,970.00 | 1,990.00 | 1,967.00 | 1,982.00 | 1,920.55 | 43,000 |
| Jul 7, 2023 | 1,964.00 | 1,973.00 | 1,943.00 | 1,962.00 | 1,901.17 | 67,900 |
| Jul 6, 2023 | 1,977.00 | 1,994.00 | 1,974.00 | 1,980.00 | 1,918.61 | 41,300 |
| Jul 5, 2023 | 1,991.00 | 2,003.00 | 1,985.00 | 1,985.00 | 1,923.46 | 49,400 |
| Jul 4, 2023 | 1,990.00 | 2,010.00 | 1,987.00 | 1,992.00 | 1,930.24 | 69,200 |
| Jul 3, 2023 | 1,971.00 | 1,995.00 | 1,971.00 | 1,989.00 | 1,927.33 | 79,400 |
| Jun 30, 2023 | 1,956.00 | 1,966.00 | 1,951.00 | 1,960.00 | 1,899.23 | 62,700 |
| Jun 29, 2023 | 1,959.00 | 1,961.00 | 1,945.00 | 1,956.00 | 1,895.36 | 37,500 |
| Jun 28, 2023 | 1,943.00 | 1,953.00 | 1,933.00 | 1,953.00 | 1,892.45 | 57,200 |
| Jun 27, 2023 | 1,939.00 | 1,939.00 | 1,915.00 | 1,926.00 | 1,866.29 | 44,400 |
| Jun 26, 2023 | 1,935.00 | 1,940.00 | 1,918.00 | 1,923.00 | 1,863.38 | 32,100 |
| Jun 23, 2023 | 1,950.00 | 1,953.00 | 1,920.00 | 1,923.00 | 1,863.38 | 65,200 |
| Jun 22, 2023 | 1,937.00 | 1,952.00 | 1,937.00 | 1,947.00 | 1,886.63 | 44,000 |
| Jun 21, 2023 | 1,925.00 | 1,942.00 | 1,925.00 | 1,936.00 | 1,875.98 | 56,600 |
| Jun 20, 2023 | 1,931.00 | 1,933.00 | 1,915.00 | 1,931.00 | 1,871.13 | 51,600 |
| Jun 19, 2023 | 1,944.00 | 1,946.00 | 1,920.00 | 1,934.00 | 1,874.04 | 68,000 |
| Jun 16, 2023 | 1,931.00 | 1,945.00 | 1,919.00 | 1,919.00 | 1,859.50 | 132,600 |
| Jun 15, 2023 | 1,961.00 | 1,961.00 | 1,940.00 | 1,940.00 | 1,879.85 | 74,800 |
| Jun 14, 2023 | 1,972.00 | 1,976.00 | 1,960.00 | 1,961.00 | 1,900.20 | 56,600 |
| Jun 13, 2023 | 1,970.00 | 1,977.00 | 1,965.00 | 1,968.00 | 1,906.98 | 60,100 |
| Jun 12, 2023 | 1,969.00 | 1,973.00 | 1,959.00 | 1,968.00 | 1,906.98 | 71,500 |
| Jun 9, 2023 | 1,959.00 | 1,968.00 | 1,947.00 | 1,955.00 | 1,894.39 | 94,200 |
| Jun 8, 2023 | 1,940.00 | 1,952.00 | 1,940.00 | 1,945.00 | 1,884.70 | 80,500 |
| Jun 7, 2023 | 1,937.00 | 1,945.00 | 1,928.00 | 1,931.00 | 1,871.13 | 122,400 |
| Jun 6, 2023 | 1,930.00 | 1,930.00 | 1,911.00 | 1,927.00 | 1,867.25 | 61,400 |
| Jun 5, 2023 | 1,944.00 | 1,956.00 | 1,932.00 | 1,939.00 | 1,878.88 | 69,300 |
| Jun 2, 2023 | 1,904.00 | 1,924.00 | 1,902.00 | 1,921.00 | 1,861.44 | 63,700 |
| Jun 1, 2023 | 1,888.00 | 1,903.00 | 1,877.00 | 1,890.00 | 1,831.40 | 70,600 |
| May 31, 2023 | 1,904.00 | 1,918.00 | 1,889.00 | 1,890.00 | 1,831.40 | 115,500 |
| May 30, 2023 | 1,932.00 | 1,932.00 | 1,905.00 | 1,913.00 | 1,853.69 | 38,500 |
| May 29, 2023 | 1,928.00 | 1,928.00 | 1,909.00 | 1,916.00 | 1,856.60 | 41,500 |
| May 26, 2023 | 1,927.00 | 1,927.00 | 1,897.00 | 1,897.00 | 1,838.18 | 82,900 |
| May 25, 2023 | 1,927.00 | 1,939.00 | 1,918.00 | 1,918.00 | 1,858.53 | 61,900 |
| May 24, 2023 | 1,934.00 | 1,939.00 | 1,926.00 | 1,926.00 | 1,866.29 | 42,000 |
| May 23, 2023 | 1,961.00 | 1,961.00 | 1,937.00 | 1,939.00 | 1,878.88 | 55,600 |
| May 22, 2023 | 1,950.00 | 1,963.00 | 1,950.00 | 1,958.00 | 1,897.29 | 27,300 |
| May 19, 2023 | 1,958.00 | 1,961.00 | 1,946.00 | 1,950.00 | 1,889.54 | 22,900 |
| May 18, 2023 | 1,954.00 | 1,958.00 | 1,941.00 | 1,955.00 | 1,894.39 | 42,800 |
| May 17, 2023 | 1,958.00 | 1,958.00 | 1,942.00 | 1,946.00 | 1,885.67 | 30,600 |
| May 16, 2023 | 1,955.00 | 1,957.00 | 1,945.00 | 1,954.00 | 1,893.42 | 33,600 |
| May 15, 2023 | 1,961.00 | 1,969.00 | 1,946.00 | 1,948.00 | 1,887.60 | 41,700 |
| May 12, 2023 | 1,923.00 | 1,960.00 | 1,916.00 | 1,957.00 | 1,896.32 | 88,700 |
| May 11, 2023 | 1,939.00 | 1,941.00 | 1,920.00 | 1,930.00 | 1,870.16 | 88,500 |
| May 10, 2023 | 1,988.00 | 1,988.00 | 1,932.00 | 1,942.00 | 1,881.79 | 154,600 |
| May 9, 2023 | 2,026.00 | 2,034.00 | 1,988.00 | 1,998.00 | 1,936.05 | 77,300 |
| May 8, 2023 | 2,019.00 | 2,030.00 | 2,011.00 | 2,019.00 | 1,956.40 | 52,000 |
| May 2, 2023 | 2,023.00 | 2,025.00 | 1,989.00 | 2,003.00 | 1,940.90 | 46,200 |
| May 1, 2023 | 2,029.00 | 2,038.00 | 2,017.00 | 2,023.00 | 1,960.28 | 39,700 |
| Apr 28, 2023 | 2,012.00 | 2,027.00 | 2,005.00 | 2,022.00 | 1,959.31 | 66,200 |
| Apr 27, 2023 | 1,973.00 | 1,990.00 | 1,973.00 | 1,987.00 | 1,925.39 | 45,700 |
| Apr 26, 2023 | 1,991.00 | 1,997.00 | 1,972.00 | 1,977.00 | 1,915.70 | 40,100 |
Related Tickers
8254.T Saikaya Department Store Co.,Ltd.
397.00
-0.50%
8255.T Axial Retailing Inc.
1,064.00
+0.09%
8276.T Heiwado Co.,Ltd.
2,449.00
+1.91%
8278.T Fuji Co., Ltd.
1,935.00
+0.26%
8217.T Okuwa Co., Ltd.
944.00
-0.11%
8247.T Daiwa Co.,Ltd.
465.00
-0.64%
8244.T Kintetsu Department Store Co., Ltd.
2,201.00
+1.01%
8273.T Izumi Co., Ltd.
3,629.00
-0.27%
8237.T Matsuya Co., Ltd.
902.00
+0.56%
8260.T Izutsuya Co., Ltd.
468.00
0.00%