Tokyo - Delayed Quote • JPY
Rikei Corporation (8226.T)
At close: 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 | 263.00 | 264.00 | 257.00 | 261.00 | 261.00 | 133,000 |
| Apr 25, 2024 | 265.00 | 266.00 | 259.00 | 259.00 | 259.00 | 134,500 |
| Apr 24, 2024 | 266.00 | 268.00 | 264.00 | 267.00 | 267.00 | 112,800 |
| Apr 23, 2024 | 263.00 | 267.00 | 260.00 | 266.00 | 266.00 | 264,400 |
| Apr 22, 2024 | 263.00 | 266.00 | 260.00 | 262.00 | 262.00 | 131,700 |
| Apr 19, 2024 | 267.00 | 267.00 | 258.00 | 262.00 | 262.00 | 286,200 |
| Apr 18, 2024 | 259.00 | 269.00 | 259.00 | 266.00 | 266.00 | 383,600 |
| Apr 17, 2024 | 273.00 | 273.00 | 258.00 | 258.00 | 258.00 | 816,800 |
| Apr 16, 2024 | 276.00 | 287.00 | 273.00 | 273.00 | 273.00 | 538,100 |
| Apr 15, 2024 | 284.00 | 293.00 | 277.00 | 279.00 | 279.00 | 910,200 |
| Apr 12, 2024 | 281.00 | 281.00 | 273.00 | 276.00 | 276.00 | 524,400 |
| Apr 11, 2024 | 276.00 | 285.00 | 273.00 | 283.00 | 283.00 | 424,800 |
| Apr 10, 2024 | 278.00 | 285.00 | 274.00 | 280.00 | 280.00 | 721,300 |
| Apr 9, 2024 | 274.00 | 295.00 | 270.00 | 280.00 | 280.00 | 3,470,000 |
| Apr 8, 2024 | 267.00 | 288.00 | 262.00 | 266.00 | 266.00 | 2,193,600 |
| Apr 5, 2024 | 264.00 | 266.00 | 255.00 | 262.00 | 262.00 | 445,000 |
| Apr 4, 2024 | 267.00 | 275.00 | 263.00 | 268.00 | 268.00 | 350,800 |
| Apr 3, 2024 | 267.00 | 274.00 | 264.00 | 267.00 | 267.00 | 499,200 |
| Apr 2, 2024 | 294.00 | 295.00 | 268.00 | 272.00 | 272.00 | 1,186,800 |
| Apr 1, 2024 | 296.00 | 301.00 | 290.00 | 293.00 | 293.00 | 444,600 |
| Mar 29, 2024 | 300.00 | 300.00 | 289.00 | 294.00 | 294.00 | 324,900 |
| Mar 28, 2024 | 5.00 Dividend | |||||
| Mar 28, 2024 | 289.00 | 298.00 | 289.00 | 293.00 | 293.00 | 380,500 |
| Mar 27, 2024 | 295.00 | 299.00 | 289.00 | 294.00 | 289.00 | 876,900 |
| Mar 26, 2024 | 313.00 | 314.00 | 299.00 | 299.00 | 293.91 | 888,600 |
| Mar 25, 2024 | 292.00 | 315.00 | 288.00 | 305.00 | 299.81 | 2,486,600 |
| Mar 22, 2024 | 298.00 | 346.00 | 291.00 | 291.00 | 286.05 | 9,918,400 |
| Mar 21, 2024 | 298.00 | 305.00 | 285.00 | 293.00 | 288.02 | 1,552,100 |
| Mar 19, 2024 | 324.00 | 330.00 | 291.00 | 297.00 | 291.95 | 5,081,200 |
| Mar 18, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 310.63 | 1,338,900 |
| Mar 15, 2024 | 237.00 | 241.00 | 236.00 | 236.00 | 231.99 | 170,600 |
| Mar 14, 2024 | 240.00 | 244.00 | 238.00 | 239.00 | 234.94 | 145,500 |
| Mar 13, 2024 | 247.00 | 250.00 | 238.00 | 243.00 | 238.87 | 274,700 |
| Mar 12, 2024 | 234.00 | 244.00 | 234.00 | 242.00 | 237.88 | 191,600 |
| Mar 11, 2024 | 232.00 | 242.00 | 232.00 | 235.00 | 231.00 | 322,000 |
| Mar 8, 2024 | 252.00 | 254.00 | 231.00 | 238.00 | 233.95 | 818,200 |
| Mar 7, 2024 | 241.00 | 254.00 | 233.00 | 249.00 | 244.77 | 2,265,300 |
| Mar 6, 2024 | 221.00 | 225.00 | 220.00 | 225.00 | 221.17 | 102,400 |
| Mar 5, 2024 | 219.00 | 222.00 | 218.00 | 222.00 | 218.22 | 101,900 |
| Mar 4, 2024 | 222.00 | 222.00 | 217.00 | 219.00 | 215.28 | 82,900 |
| Mar 1, 2024 | 224.00 | 225.00 | 217.00 | 220.00 | 216.26 | 299,500 |
| Feb 29, 2024 | 223.00 | 227.00 | 223.00 | 224.00 | 220.19 | 220,400 |
| Feb 28, 2024 | 232.00 | 232.00 | 223.00 | 226.00 | 222.16 | 362,000 |
| Feb 27, 2024 | 216.00 | 220.00 | 216.00 | 220.00 | 216.26 | 99,000 |
| Feb 26, 2024 | 214.00 | 219.00 | 214.00 | 218.00 | 214.29 | 161,400 |
| Feb 22, 2024 | 215.00 | 217.00 | 213.00 | 214.00 | 210.36 | 62,700 |
| Feb 21, 2024 | 215.00 | 216.00 | 213.00 | 213.00 | 209.38 | 70,000 |
| Feb 20, 2024 | 212.00 | 215.00 | 212.00 | 215.00 | 211.34 | 58,600 |
| Feb 19, 2024 | 209.00 | 215.00 | 209.00 | 214.00 | 210.36 | 149,200 |
| Feb 16, 2024 | 208.00 | 210.00 | 205.00 | 208.00 | 204.46 | 62,200 |
| Feb 15, 2024 | 207.00 | 208.00 | 206.00 | 206.00 | 202.50 | 71,700 |
| Feb 14, 2024 | 209.00 | 209.00 | 206.00 | 208.00 | 204.46 | 102,800 |
| Feb 13, 2024 | 212.00 | 212.00 | 206.00 | 208.00 | 204.46 | 184,900 |
| Feb 9, 2024 | 208.00 | 210.00 | 207.00 | 209.00 | 205.45 | 101,300 |
| Feb 8, 2024 | 209.00 | 209.00 | 207.00 | 208.00 | 204.46 | 75,800 |
| Feb 7, 2024 | 211.00 | 212.00 | 209.00 | 210.00 | 206.43 | 98,900 |
| Feb 6, 2024 | 212.00 | 212.00 | 210.00 | 211.00 | 207.41 | 24,600 |
| Feb 5, 2024 | 212.00 | 212.00 | 210.00 | 210.00 | 206.43 | 67,500 |
| Feb 2, 2024 | 211.00 | 212.00 | 210.00 | 212.00 | 208.39 | 70,300 |
| Feb 1, 2024 | 213.00 | 213.00 | 211.00 | 211.00 | 207.41 | 63,800 |
| Jan 31, 2024 | 213.00 | 214.00 | 211.00 | 214.00 | 210.36 | 32,900 |
| Jan 30, 2024 | 213.00 | 214.00 | 212.00 | 213.00 | 209.38 | 25,300 |
| Jan 29, 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 210.36 | 36,900 |
| Jan 26, 2024 | 212.00 | 213.00 | 211.00 | 211.00 | 207.41 | 24,000 |
| Jan 25, 2024 | 213.00 | 214.00 | 212.00 | 213.00 | 209.38 | 30,400 |
| Jan 24, 2024 | 214.00 | 214.00 | 210.00 | 213.00 | 209.38 | 76,400 |
| Jan 23, 2024 | 214.00 | 215.00 | 213.00 | 214.00 | 210.36 | 34,600 |
| Jan 22, 2024 | 212.00 | 216.00 | 211.00 | 215.00 | 211.34 | 92,300 |
| Jan 19, 2024 | 214.00 | 214.00 | 211.00 | 211.00 | 207.41 | 62,700 |
| Jan 18, 2024 | 210.00 | 212.00 | 210.00 | 211.00 | 207.41 | 48,500 |
| Jan 17, 2024 | 214.00 | 215.00 | 210.00 | 210.00 | 206.43 | 106,300 |
| Jan 16, 2024 | 212.00 | 216.00 | 211.00 | 213.00 | 209.38 | 96,100 |
| Jan 15, 2024 | 212.00 | 214.00 | 211.00 | 213.00 | 209.38 | 17,100 |
| Jan 12, 2024 | 215.00 | 215.00 | 211.00 | 212.00 | 208.39 | 125,900 |
| Jan 11, 2024 | 214.00 | 217.00 | 214.00 | 215.00 | 211.34 | 99,400 |
| Jan 10, 2024 | 214.00 | 216.00 | 212.00 | 214.00 | 210.36 | 75,500 |
| Jan 9, 2024 | 210.00 | 214.00 | 210.00 | 212.00 | 208.39 | 89,400 |
| Jan 5, 2024 | 210.00 | 211.00 | 209.00 | 211.00 | 207.41 | 42,200 |
| Jan 4, 2024 | 205.00 | 211.00 | 205.00 | 210.00 | 206.43 | 101,000 |
| Dec 29, 2023 | 208.00 | 210.00 | 207.00 | 207.00 | 203.48 | 32,200 |
| Dec 28, 2023 | 207.00 | 210.00 | 206.00 | 210.00 | 206.43 | 50,000 |
| Dec 27, 2023 | 204.00 | 207.00 | 204.00 | 207.00 | 203.48 | 307,800 |
| Dec 26, 2023 | 203.00 | 205.00 | 203.00 | 203.00 | 199.55 | 280,800 |
| Dec 25, 2023 | 208.00 | 209.00 | 203.00 | 205.00 | 201.51 | 172,600 |
| Dec 22, 2023 | 208.00 | 209.00 | 207.00 | 207.00 | 203.48 | 81,800 |
| Dec 21, 2023 | 209.00 | 210.00 | 207.00 | 208.00 | 204.46 | 114,500 |
| Dec 20, 2023 | 213.00 | 213.00 | 210.00 | 211.00 | 207.41 | 87,200 |
| Dec 19, 2023 | 209.00 | 213.00 | 209.00 | 210.00 | 206.43 | 110,700 |
| Dec 18, 2023 | 210.00 | 211.00 | 209.00 | 209.00 | 205.45 | 263,500 |
| Dec 15, 2023 | 213.00 | 214.00 | 210.00 | 213.00 | 209.38 | 102,200 |
| Dec 14, 2023 | 216.00 | 217.00 | 212.00 | 213.00 | 209.38 | 71,000 |
| Dec 13, 2023 | 215.00 | 219.00 | 212.00 | 217.00 | 213.31 | 173,600 |
| Dec 12, 2023 | 216.00 | 217.00 | 215.00 | 215.00 | 211.34 | 162,200 |
| Dec 11, 2023 | 217.00 | 218.00 | 215.00 | 216.00 | 212.33 | 131,700 |
| Dec 8, 2023 | 217.00 | 218.00 | 216.00 | 216.00 | 212.33 | 75,900 |
| Dec 7, 2023 | 219.00 | 220.00 | 217.00 | 217.00 | 213.31 | 52,400 |
| Dec 6, 2023 | 221.00 | 222.00 | 219.00 | 220.00 | 216.26 | 72,300 |
| Dec 5, 2023 | 221.00 | 222.00 | 220.00 | 221.00 | 217.24 | 40,500 |
| Dec 4, 2023 | 223.00 | 224.00 | 221.00 | 222.00 | 218.22 | 34,500 |
| Dec 1, 2023 | 225.00 | 225.00 | 221.00 | 224.00 | 220.19 | 70,500 |
| Nov 30, 2023 | 224.00 | 230.00 | 222.00 | 225.00 | 221.17 | 158,300 |
| Nov 29, 2023 | 223.00 | 225.00 | 222.00 | 224.00 | 220.19 | 47,400 |
| Nov 28, 2023 | 224.00 | 225.00 | 223.00 | 224.00 | 220.19 | 33,400 |
| Nov 27, 2023 | 225.00 | 225.00 | 223.00 | 224.00 | 220.19 | 76,100 |
| Nov 24, 2023 | 224.00 | 225.00 | 223.00 | 224.00 | 220.19 | 50,000 |
| Nov 22, 2023 | 221.00 | 226.00 | 221.00 | 223.00 | 219.21 | 107,400 |
| Nov 21, 2023 | 222.00 | 222.00 | 219.00 | 222.00 | 218.22 | 118,900 |
| Nov 20, 2023 | 217.00 | 218.00 | 216.00 | 218.00 | 214.29 | 39,200 |
| Nov 17, 2023 | 217.00 | 217.00 | 215.00 | 216.00 | 212.33 | 53,200 |
| Nov 16, 2023 | 219.00 | 219.00 | 216.00 | 216.00 | 212.33 | 43,400 |
| Nov 15, 2023 | 217.00 | 220.00 | 215.00 | 218.00 | 214.29 | 115,300 |
| Nov 14, 2023 | 221.00 | 222.00 | 216.00 | 216.00 | 212.33 | 163,800 |
| Nov 13, 2023 | 224.00 | 224.00 | 221.00 | 221.00 | 217.24 | 46,500 |
| Nov 10, 2023 | 220.00 | 225.00 | 219.00 | 225.00 | 221.17 | 116,700 |
| Nov 9, 2023 | 220.00 | 221.00 | 218.00 | 220.00 | 216.26 | 50,100 |
| Nov 8, 2023 | 220.00 | 220.00 | 218.00 | 219.00 | 215.28 | 29,300 |
| Nov 7, 2023 | 220.00 | 221.00 | 219.00 | 221.00 | 217.24 | 41,800 |
| Nov 6, 2023 | 221.00 | 221.00 | 217.00 | 219.00 | 215.28 | 86,000 |
| Nov 2, 2023 | 220.00 | 220.00 | 219.00 | 220.00 | 216.26 | 11,200 |
| Nov 1, 2023 | 220.00 | 220.00 | 218.00 | 219.00 | 215.28 | 36,900 |
| Oct 31, 2023 | 220.00 | 221.00 | 219.00 | 219.00 | 215.28 | 28,900 |
| Oct 30, 2023 | 221.00 | 221.00 | 219.00 | 220.00 | 216.26 | 32,200 |
| Oct 27, 2023 | 219.00 | 221.00 | 219.00 | 220.00 | 216.26 | 37,600 |
| Oct 26, 2023 | 222.00 | 223.00 | 219.00 | 221.00 | 217.24 | 50,300 |
| Oct 25, 2023 | 221.00 | 224.00 | 221.00 | 222.00 | 218.22 | 56,200 |
| Oct 24, 2023 | 220.00 | 221.00 | 217.00 | 220.00 | 216.26 | 57,400 |
| Oct 23, 2023 | 222.00 | 222.00 | 219.00 | 219.00 | 215.28 | 78,100 |
| Oct 20, 2023 | 222.00 | 232.00 | 219.00 | 221.00 | 217.24 | 362,400 |
| Oct 19, 2023 | 222.00 | 227.00 | 222.00 | 227.00 | 223.14 | 81,500 |
| Oct 18, 2023 | 222.00 | 225.00 | 220.00 | 224.00 | 220.19 | 39,900 |
| Oct 17, 2023 | 221.00 | 223.00 | 221.00 | 222.00 | 218.22 | 33,800 |
| Oct 16, 2023 | 223.00 | 225.00 | 221.00 | 222.00 | 218.22 | 92,300 |
| Oct 13, 2023 | 222.00 | 224.00 | 221.00 | 223.00 | 219.21 | 36,000 |
| Oct 12, 2023 | 222.00 | 224.00 | 222.00 | 222.00 | 218.22 | 28,700 |
| Oct 11, 2023 | 223.00 | 226.00 | 223.00 | 224.00 | 220.19 | 77,100 |
| Oct 10, 2023 | 226.00 | 228.00 | 224.00 | 227.00 | 223.14 | 50,200 |
| Oct 6, 2023 | 223.00 | 224.00 | 222.00 | 224.00 | 220.19 | 17,100 |
| Oct 5, 2023 | 221.00 | 224.00 | 219.00 | 222.00 | 218.22 | 45,700 |
| Oct 4, 2023 | 220.00 | 222.00 | 217.00 | 220.00 | 216.26 | 66,800 |
| Oct 3, 2023 | 226.00 | 226.00 | 222.00 | 222.00 | 218.22 | 72,900 |
| Oct 2, 2023 | 229.00 | 230.00 | 227.00 | 227.00 | 223.14 | 18,300 |
| Sep 29, 2023 | 228.00 | 230.00 | 228.00 | 229.00 | 225.11 | 16,500 |
| Sep 28, 2023 | 227.00 | 230.00 | 227.00 | 228.00 | 224.12 | 45,300 |
| Sep 27, 2023 | 231.00 | 231.00 | 228.00 | 230.00 | 226.09 | 34,100 |
| Sep 26, 2023 | 230.00 | 231.00 | 230.00 | 231.00 | 227.07 | 18,100 |
| Sep 25, 2023 | 229.00 | 232.00 | 229.00 | 230.00 | 226.09 | 54,200 |
| Sep 22, 2023 | 226.00 | 230.00 | 226.00 | 229.00 | 225.11 | 23,600 |
| Sep 21, 2023 | 230.00 | 230.00 | 227.00 | 229.00 | 225.11 | 29,200 |
| Sep 20, 2023 | 229.00 | 231.00 | 229.00 | 230.00 | 226.09 | 17,300 |
| Sep 19, 2023 | 233.00 | 233.00 | 230.00 | 231.00 | 227.07 | 41,900 |
| Sep 15, 2023 | 229.00 | 231.00 | 229.00 | 230.00 | 226.09 | 17,100 |
| Sep 14, 2023 | 229.00 | 231.00 | 229.00 | 229.00 | 225.11 | 39,100 |
| Sep 13, 2023 | 230.00 | 231.00 | 229.00 | 229.00 | 225.11 | 24,500 |
| Sep 12, 2023 | 228.00 | 233.00 | 227.00 | 232.00 | 228.05 | 62,900 |
| Sep 11, 2023 | 234.00 | 234.00 | 230.00 | 230.00 | 226.09 | 37,500 |
| Sep 8, 2023 | 236.00 | 236.00 | 232.00 | 233.00 | 229.04 | 39,000 |
| Sep 7, 2023 | 234.00 | 235.00 | 232.00 | 235.00 | 231.00 | 30,800 |
| Sep 6, 2023 | 231.00 | 234.00 | 230.00 | 234.00 | 230.02 | 63,200 |
| Sep 5, 2023 | 231.00 | 233.00 | 230.00 | 231.00 | 227.07 | 18,900 |
| Sep 4, 2023 | 230.00 | 232.00 | 230.00 | 231.00 | 227.07 | 15,300 |
| Sep 1, 2023 | 233.00 | 233.00 | 230.00 | 232.00 | 228.05 | 33,000 |
| Aug 31, 2023 | 229.00 | 235.00 | 228.00 | 233.00 | 229.04 | 97,900 |
| Aug 30, 2023 | 231.00 | 231.00 | 217.00 | 228.00 | 224.12 | 73,900 |
| Aug 29, 2023 | 229.00 | 231.00 | 229.00 | 231.00 | 227.07 | 29,300 |
| Aug 28, 2023 | 230.00 | 231.00 | 229.00 | 229.00 | 225.11 | 34,000 |
| Aug 25, 2023 | 228.00 | 230.00 | 226.00 | 229.00 | 225.11 | 28,800 |
| Aug 24, 2023 | 229.00 | 234.00 | 227.00 | 228.00 | 224.12 | 91,500 |
| Aug 23, 2023 | 223.00 | 229.00 | 222.00 | 229.00 | 225.11 | 89,300 |
| Aug 22, 2023 | 223.00 | 224.00 | 222.00 | 224.00 | 220.19 | 42,900 |
| Aug 21, 2023 | 224.00 | 224.00 | 222.00 | 222.00 | 218.22 | 33,200 |
| Aug 18, 2023 | 223.00 | 224.00 | 222.00 | 223.00 | 219.21 | 30,100 |
| Aug 17, 2023 | 225.00 | 225.00 | 223.00 | 223.00 | 219.21 | 71,900 |
| Aug 16, 2023 | 223.00 | 225.00 | 223.00 | 225.00 | 221.17 | 49,500 |
| Aug 15, 2023 | 225.00 | 225.00 | 222.00 | 223.00 | 219.21 | 42,200 |
| Aug 14, 2023 | 222.00 | 225.00 | 222.00 | 224.00 | 220.19 | 36,100 |
| Aug 10, 2023 | 224.00 | 226.00 | 222.00 | 222.00 | 218.22 | 45,800 |
| Aug 9, 2023 | 223.00 | 226.00 | 222.00 | 225.00 | 221.17 | 81,300 |
| Aug 8, 2023 | 224.00 | 224.00 | 222.00 | 223.00 | 219.21 | 44,700 |
| Aug 7, 2023 | 225.00 | 226.00 | 223.00 | 225.00 | 221.17 | 35,500 |
| Aug 4, 2023 | 223.00 | 226.00 | 223.00 | 226.00 | 222.16 | 26,700 |
| Aug 3, 2023 | 224.00 | 225.00 | 223.00 | 225.00 | 221.17 | 31,400 |
| Aug 2, 2023 | 225.00 | 226.00 | 225.00 | 226.00 | 222.16 | 28,700 |
| Aug 1, 2023 | 225.00 | 227.00 | 225.00 | 225.00 | 221.17 | 20,000 |
| Jul 31, 2023 | 228.00 | 228.00 | 224.00 | 225.00 | 221.17 | 89,900 |
| Jul 28, 2023 | 231.00 | 231.00 | 227.00 | 229.00 | 225.11 | 62,400 |
| Jul 27, 2023 | 231.00 | 232.00 | 229.00 | 229.00 | 225.11 | 20,600 |
| Jul 26, 2023 | 229.00 | 231.00 | 229.00 | 231.00 | 227.07 | 27,300 |
| Jul 25, 2023 | 229.00 | 235.00 | 229.00 | 229.00 | 225.11 | 106,100 |
| Jul 24, 2023 | 225.00 | 228.00 | 225.00 | 228.00 | 224.12 | 34,700 |
| Jul 21, 2023 | 225.00 | 226.00 | 223.00 | 225.00 | 221.17 | 26,000 |
| Jul 20, 2023 | 223.00 | 225.00 | 222.00 | 225.00 | 221.17 | 32,600 |
| Jul 19, 2023 | 223.00 | 224.00 | 222.00 | 223.00 | 219.21 | 38,300 |
| Jul 18, 2023 | 224.00 | 225.00 | 223.00 | 224.00 | 220.19 | 46,000 |
| Jul 14, 2023 | 225.00 | 227.00 | 223.00 | 225.00 | 221.17 | 47,100 |
| Jul 13, 2023 | 223.00 | 226.00 | 222.00 | 225.00 | 221.17 | 52,800 |
| Jul 12, 2023 | 227.00 | 227.00 | 222.00 | 224.00 | 220.19 | 100,500 |
| Jul 11, 2023 | 227.00 | 228.00 | 226.00 | 228.00 | 224.12 | 56,100 |
| Jul 10, 2023 | 231.00 | 231.00 | 227.00 | 227.00 | 223.14 | 73,700 |
| Jul 7, 2023 | 229.00 | 236.00 | 227.00 | 231.00 | 227.07 | 164,000 |
| Jul 6, 2023 | 232.00 | 232.00 | 229.00 | 232.00 | 228.05 | 63,000 |
| Jul 5, 2023 | 231.00 | 232.00 | 231.00 | 232.00 | 228.05 | 28,200 |
| Jul 4, 2023 | 231.00 | 233.00 | 230.00 | 231.00 | 227.07 | 38,700 |
| Jul 3, 2023 | 230.00 | 232.00 | 230.00 | 231.00 | 227.07 | 24,700 |
| Jun 30, 2023 | 230.00 | 231.00 | 228.00 | 229.00 | 225.11 | 68,900 |
| Jun 29, 2023 | 233.00 | 233.00 | 230.00 | 230.00 | 226.09 | 71,700 |
| Jun 28, 2023 | 232.00 | 234.00 | 231.00 | 232.00 | 228.05 | 39,300 |
| Jun 27, 2023 | 232.00 | 233.00 | 230.00 | 233.00 | 229.04 | 73,600 |
| Jun 26, 2023 | 235.00 | 236.00 | 231.00 | 232.00 | 228.05 | 79,400 |
| Jun 23, 2023 | 241.00 | 241.00 | 235.00 | 235.00 | 231.00 | 148,600 |
| Jun 22, 2023 | 243.00 | 243.00 | 239.00 | 240.00 | 235.92 | 87,700 |
| Jun 21, 2023 | 242.00 | 243.00 | 241.00 | 241.00 | 236.90 | 64,400 |
| Jun 20, 2023 | 239.00 | 244.00 | 238.00 | 244.00 | 239.85 | 154,400 |
| Jun 19, 2023 | 236.00 | 240.00 | 236.00 | 238.00 | 233.95 | 62,000 |
| Jun 16, 2023 | 234.00 | 239.00 | 234.00 | 236.00 | 231.99 | 77,200 |
| Jun 15, 2023 | 235.00 | 237.00 | 234.00 | 237.00 | 232.97 | 53,800 |
| Jun 14, 2023 | 238.00 | 238.00 | 232.00 | 234.00 | 230.02 | 121,000 |
| Jun 13, 2023 | 237.00 | 242.00 | 236.00 | 237.00 | 232.97 | 149,300 |
| Jun 12, 2023 | 236.00 | 240.00 | 235.00 | 240.00 | 235.92 | 134,300 |
| Jun 9, 2023 | 239.00 | 239.00 | 234.00 | 234.00 | 230.02 | 107,400 |
| Jun 8, 2023 | 245.00 | 246.00 | 235.00 | 237.00 | 232.97 | 348,800 |
| Jun 7, 2023 | 232.00 | 269.00 | 231.00 | 238.00 | 233.95 | 1,095,800 |
| Jun 6, 2023 | 230.00 | 233.00 | 229.00 | 231.00 | 227.07 | 130,300 |
| Jun 5, 2023 | 229.00 | 231.00 | 229.00 | 231.00 | 227.07 | 56,800 |
| Jun 2, 2023 | 222.00 | 227.00 | 222.00 | 227.00 | 223.14 | 56,000 |
| Jun 1, 2023 | 224.00 | 225.00 | 223.00 | 223.00 | 219.21 | 23,900 |
| May 31, 2023 | 226.00 | 226.00 | 224.00 | 224.00 | 220.19 | 36,300 |
| May 30, 2023 | 225.00 | 228.00 | 224.00 | 228.00 | 224.12 | 56,400 |
| May 29, 2023 | 228.00 | 231.00 | 221.00 | 224.00 | 220.19 | 323,200 |
| May 26, 2023 | 234.00 | 234.00 | 229.00 | 230.00 | 226.09 | 97,300 |
| May 25, 2023 | 234.00 | 236.00 | 232.00 | 232.00 | 228.05 | 43,500 |
| May 24, 2023 | 235.00 | 235.00 | 232.00 | 234.00 | 230.02 | 71,400 |
| May 23, 2023 | 238.00 | 246.00 | 235.00 | 235.00 | 231.00 | 189,700 |
| May 22, 2023 | 239.00 | 239.00 | 236.00 | 238.00 | 233.95 | 35,800 |
| May 19, 2023 | 237.00 | 241.00 | 236.00 | 238.00 | 233.95 | 64,100 |
| May 18, 2023 | 239.00 | 239.00 | 236.00 | 237.00 | 232.97 | 81,300 |
| May 17, 2023 | 244.00 | 244.00 | 238.00 | 238.00 | 233.95 | 94,100 |
| May 16, 2023 | 236.00 | 247.00 | 235.00 | 244.00 | 239.85 | 133,000 |
| May 15, 2023 | 241.00 | 241.00 | 232.00 | 236.00 | 231.99 | 158,100 |
| May 12, 2023 | 246.00 | 246.00 | 242.00 | 244.00 | 239.85 | 97,600 |
| May 11, 2023 | 244.00 | 246.00 | 244.00 | 244.00 | 239.85 | 70,300 |
| May 10, 2023 | 246.00 | 247.00 | 244.00 | 245.00 | 240.83 | 73,400 |
| May 9, 2023 | 245.00 | 248.00 | 245.00 | 246.00 | 241.82 | 36,400 |
| May 8, 2023 | 244.00 | 247.00 | 244.00 | 246.00 | 241.82 | 28,000 |
| May 2, 2023 | 247.00 | 248.00 | 244.00 | 244.00 | 239.85 | 80,600 |
| May 1, 2023 | 250.00 | 250.00 | 247.00 | 249.00 | 244.77 | 59,300 |
| Apr 28, 2023 | 252.00 | 252.00 | 245.00 | 250.00 | 245.75 | 113,900 |
| Apr 27, 2023 | 242.00 | 252.00 | 241.00 | 250.00 | 245.75 | 181,600 |
| Apr 26, 2023 | 243.00 | 246.00 | 241.00 | 243.00 | 238.87 | 115,200 |
Related Tickers
NABL N-able, Inc.
12.38
+1.31%
ASGN ASGN Incorporated
98.32
-0.41%
300182.SZ Beijing Jetsen Technology Co., Ltd
4.9300
+4.23%
WNS WNS (Holdings) Limited
42.35
+0.83%
JKHY Jack Henry & Associates, Inc.
166.15
+0.15%
PRFT Perficient, Inc.
43.75
+2.46%
KPITTECH.NS KPIT Technologies Limited
1,416.45
+3.09%
G Genpact Limited
30.99
+0.96%
EXLS ExlService Holdings, Inc.
29.57
+0.87%
CACI CACI International Inc
400.33
-0.38%