Tokyo - Delayed Quote • JPY
Kintetsu Department Store Co., Ltd. (8244.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 | 2,179.00 | 2,201.00 | 2,175.00 | 2,201.00 | 2,201.00 | 31,800 |
| Apr 25, 2024 | 2,214.00 | 2,223.00 | 2,179.00 | 2,179.00 | 2,179.00 | 29,200 |
| Apr 24, 2024 | 2,227.00 | 2,227.00 | 2,194.00 | 2,214.00 | 2,214.00 | 44,800 |
| Apr 23, 2024 | 2,210.00 | 2,229.00 | 2,205.00 | 2,228.00 | 2,228.00 | 27,500 |
| Apr 22, 2024 | 2,188.00 | 2,203.00 | 2,172.00 | 2,201.00 | 2,201.00 | 37,600 |
| Apr 19, 2024 | 2,205.00 | 2,209.00 | 2,142.00 | 2,148.00 | 2,148.00 | 63,300 |
| Apr 18, 2024 | 2,170.00 | 2,217.00 | 2,152.00 | 2,205.00 | 2,205.00 | 56,500 |
| Apr 17, 2024 | 2,156.00 | 2,172.00 | 2,135.00 | 2,152.00 | 2,152.00 | 88,700 |
| Apr 16, 2024 | 2,205.00 | 2,205.00 | 2,136.00 | 2,138.00 | 2,138.00 | 109,900 |
| Apr 15, 2024 | 2,230.00 | 2,230.00 | 2,185.00 | 2,202.00 | 2,202.00 | 103,500 |
| Apr 12, 2024 | 2,276.00 | 2,282.00 | 2,236.00 | 2,236.00 | 2,236.00 | 92,700 |
| Apr 11, 2024 | 2,280.00 | 2,298.00 | 2,252.00 | 2,277.00 | 2,277.00 | 149,400 |
| Apr 10, 2024 | 2,360.00 | 2,387.00 | 2,360.00 | 2,373.00 | 2,373.00 | 51,100 |
| Apr 9, 2024 | 2,380.00 | 2,383.00 | 2,338.00 | 2,361.00 | 2,361.00 | 36,400 |
| Apr 8, 2024 | 2,366.00 | 2,382.00 | 2,343.00 | 2,378.00 | 2,378.00 | 55,700 |
| Apr 5, 2024 | 2,300.00 | 2,346.00 | 2,295.00 | 2,343.00 | 2,343.00 | 40,800 |
| Apr 4, 2024 | 2,305.00 | 2,324.00 | 2,283.00 | 2,303.00 | 2,303.00 | 53,400 |
| Apr 3, 2024 | 2,311.00 | 2,318.00 | 2,305.00 | 2,305.00 | 2,305.00 | 31,800 |
| Apr 2, 2024 | 2,367.00 | 2,367.00 | 2,315.00 | 2,320.00 | 2,320.00 | 65,200 |
| Apr 1, 2024 | 2,370.00 | 2,381.00 | 2,357.00 | 2,367.00 | 2,367.00 | 25,000 |
| Mar 29, 2024 | 2,355.00 | 2,375.00 | 2,355.00 | 2,370.00 | 2,370.00 | 14,600 |
| Mar 28, 2024 | 2,380.00 | 2,391.00 | 2,347.00 | 2,366.00 | 2,366.00 | 37,600 |
| Mar 27, 2024 | 2,394.00 | 2,406.00 | 2,378.00 | 2,386.00 | 2,386.00 | 36,200 |
| Mar 26, 2024 | 2,380.00 | 2,393.00 | 2,365.00 | 2,377.00 | 2,377.00 | 25,800 |
| Mar 25, 2024 | 2,395.00 | 2,415.00 | 2,380.00 | 2,380.00 | 2,380.00 | 29,700 |
| Mar 22, 2024 | 2,388.00 | 2,408.00 | 2,378.00 | 2,400.00 | 2,400.00 | 31,800 |
| Mar 21, 2024 | 2,383.00 | 2,400.00 | 2,381.00 | 2,388.00 | 2,388.00 | 30,300 |
| Mar 19, 2024 | 2,383.00 | 2,385.00 | 2,365.00 | 2,378.00 | 2,378.00 | 19,700 |
| Mar 18, 2024 | 2,377.00 | 2,392.00 | 2,377.00 | 2,383.00 | 2,383.00 | 23,400 |
| Mar 15, 2024 | 2,380.00 | 2,399.00 | 2,357.00 | 2,375.00 | 2,375.00 | 49,400 |
| Mar 14, 2024 | 2,346.00 | 2,378.00 | 2,343.00 | 2,378.00 | 2,378.00 | 33,900 |
| Mar 13, 2024 | 2,379.00 | 2,380.00 | 2,341.00 | 2,345.00 | 2,345.00 | 26,000 |
| Mar 12, 2024 | 2,375.00 | 2,375.00 | 2,332.00 | 2,371.00 | 2,371.00 | 50,500 |
| Mar 11, 2024 | 2,383.00 | 2,390.00 | 2,356.00 | 2,375.00 | 2,375.00 | 40,800 |
| Mar 8, 2024 | 2,416.00 | 2,427.00 | 2,383.00 | 2,400.00 | 2,400.00 | 54,400 |
| Mar 7, 2024 | 2,438.00 | 2,440.00 | 2,411.00 | 2,433.00 | 2,433.00 | 31,000 |
| Mar 6, 2024 | 2,406.00 | 2,437.00 | 2,401.00 | 2,420.00 | 2,420.00 | 44,500 |
| Mar 5, 2024 | 2,410.00 | 2,412.00 | 2,375.00 | 2,392.00 | 2,392.00 | 31,000 |
| Mar 4, 2024 | 2,396.00 | 2,431.00 | 2,375.00 | 2,413.00 | 2,413.00 | 72,000 |
| Mar 1, 2024 | 2,377.00 | 2,382.00 | 2,360.00 | 2,372.00 | 2,372.00 | 38,700 |
| Feb 29, 2024 | 2,404.00 | 2,411.00 | 2,357.00 | 2,378.00 | 2,378.00 | 56,000 |
| Feb 28, 2024 | 10.00 Dividend | |||||
| Feb 28, 2024 | 2,372.00 | 2,426.00 | 2,367.00 | 2,410.00 | 2,410.00 | 85,300 |
| Feb 27, 2024 | 2,475.00 | 2,475.00 | 2,422.00 | 2,431.00 | 2,421.00 | 172,400 |
| Feb 26, 2024 | 2,476.00 | 2,498.00 | 2,476.00 | 2,486.00 | 2,475.77 | 83,400 |
| Feb 22, 2024 | 2,471.00 | 2,493.00 | 2,461.00 | 2,484.00 | 2,473.78 | 50,700 |
| Feb 21, 2024 | 2,512.00 | 2,516.00 | 2,480.00 | 2,487.00 | 2,476.77 | 53,000 |
| Feb 20, 2024 | 2,540.00 | 2,540.00 | 2,510.00 | 2,523.00 | 2,512.62 | 25,200 |
| Feb 19, 2024 | 2,468.00 | 2,524.00 | 2,468.00 | 2,522.00 | 2,511.63 | 43,400 |
| Feb 16, 2024 | 2,473.00 | 2,486.00 | 2,456.00 | 2,464.00 | 2,453.86 | 65,500 |
| Feb 15, 2024 | 2,517.00 | 2,517.00 | 2,454.00 | 2,473.00 | 2,462.83 | 97,700 |
| Feb 14, 2024 | 2,557.00 | 2,557.00 | 2,512.00 | 2,519.00 | 2,508.64 | 48,100 |
| Feb 13, 2024 | 2,581.00 | 2,585.00 | 2,550.00 | 2,567.00 | 2,556.44 | 32,000 |
| Feb 9, 2024 | 2,565.00 | 2,577.00 | 2,550.00 | 2,570.00 | 2,559.43 | 33,800 |
| Feb 8, 2024 | 2,566.00 | 2,583.00 | 2,539.00 | 2,571.00 | 2,560.42 | 52,900 |
| Feb 7, 2024 | 2,580.00 | 2,585.00 | 2,563.00 | 2,570.00 | 2,559.43 | 31,300 |
| Feb 6, 2024 | 2,572.00 | 2,628.00 | 2,565.00 | 2,585.00 | 2,574.37 | 64,100 |
| Feb 5, 2024 | 2,586.00 | 2,597.00 | 2,571.00 | 2,571.00 | 2,560.42 | 37,300 |
| Feb 2, 2024 | 2,554.00 | 2,582.00 | 2,551.00 | 2,572.00 | 2,561.42 | 26,600 |
| Feb 1, 2024 | 2,550.00 | 2,557.00 | 2,535.00 | 2,554.00 | 2,543.49 | 28,100 |
| Jan 31, 2024 | 2,535.00 | 2,566.00 | 2,532.00 | 2,556.00 | 2,545.49 | 38,100 |
| Jan 30, 2024 | 2,529.00 | 2,555.00 | 2,527.00 | 2,544.00 | 2,533.54 | 35,600 |
| Jan 29, 2024 | 2,531.00 | 2,536.00 | 2,507.00 | 2,508.00 | 2,497.68 | 29,000 |
| Jan 26, 2024 | 2,534.00 | 2,534.00 | 2,511.00 | 2,517.00 | 2,506.65 | 28,600 |
| Jan 25, 2024 | 2,485.00 | 2,529.00 | 2,482.00 | 2,527.00 | 2,516.60 | 28,800 |
| Jan 24, 2024 | 2,518.00 | 2,519.00 | 2,477.00 | 2,485.00 | 2,474.78 | 64,900 |
| Jan 23, 2024 | 2,536.00 | 2,546.00 | 2,518.00 | 2,518.00 | 2,507.64 | 41,100 |
| Jan 22, 2024 | 2,551.00 | 2,551.00 | 2,530.00 | 2,536.00 | 2,525.57 | 31,200 |
| Jan 19, 2024 | 2,555.00 | 2,560.00 | 2,538.00 | 2,541.00 | 2,530.55 | 43,800 |
| Jan 18, 2024 | 2,568.00 | 2,573.00 | 2,543.00 | 2,556.00 | 2,545.49 | 52,400 |
| Jan 17, 2024 | 2,599.00 | 2,624.00 | 2,570.00 | 2,570.00 | 2,559.43 | 73,200 |
| Jan 16, 2024 | 2,634.00 | 2,660.00 | 2,582.00 | 2,585.00 | 2,574.37 | 93,400 |
| Jan 15, 2024 | 2,634.00 | 2,650.00 | 2,620.00 | 2,644.00 | 2,633.12 | 13,900 |
| Jan 12, 2024 | 2,651.00 | 2,666.00 | 2,607.00 | 2,620.00 | 2,609.22 | 49,100 |
| Jan 11, 2024 | 2,648.00 | 2,660.00 | 2,607.00 | 2,652.00 | 2,641.09 | 90,100 |
| Jan 10, 2024 | 2,690.00 | 2,710.00 | 2,663.00 | 2,698.00 | 2,686.90 | 67,400 |
| Jan 9, 2024 | 2,672.00 | 2,694.00 | 2,663.00 | 2,678.00 | 2,666.98 | 33,700 |
| Jan 5, 2024 | 2,670.00 | 2,686.00 | 2,650.00 | 2,657.00 | 2,646.07 | 32,300 |
| Jan 4, 2024 | 2,651.00 | 2,663.00 | 2,604.00 | 2,658.00 | 2,647.07 | 25,800 |
| Dec 29, 2023 | 2,655.00 | 2,676.00 | 2,637.00 | 2,651.00 | 2,640.09 | 18,300 |
| Dec 28, 2023 | 2,650.00 | 2,650.00 | 2,635.00 | 2,650.00 | 2,639.10 | 8,000 |
| Dec 27, 2023 | 2,622.00 | 2,644.00 | 2,616.00 | 2,641.00 | 2,630.14 | 22,700 |
| Dec 26, 2023 | 2,620.00 | 2,633.00 | 2,604.00 | 2,610.00 | 2,599.26 | 14,900 |
| Dec 25, 2023 | 2,612.00 | 2,627.00 | 2,605.00 | 2,625.00 | 2,614.20 | 11,100 |
| Dec 22, 2023 | 2,618.00 | 2,636.00 | 2,591.00 | 2,597.00 | 2,586.32 | 28,400 |
| Dec 21, 2023 | 2,615.00 | 2,638.00 | 2,607.00 | 2,622.00 | 2,611.21 | 13,100 |
| Dec 20, 2023 | 2,659.00 | 2,671.00 | 2,647.00 | 2,647.00 | 2,636.11 | 15,800 |
| Dec 19, 2023 | 2,630.00 | 2,655.00 | 2,618.00 | 2,655.00 | 2,644.08 | 28,000 |
| Dec 18, 2023 | 2,590.00 | 2,619.00 | 2,565.00 | 2,618.00 | 2,607.23 | 22,600 |
| Dec 15, 2023 | 2,665.00 | 2,665.00 | 2,588.00 | 2,603.00 | 2,592.29 | 37,400 |
| Dec 14, 2023 | 2,689.00 | 2,696.00 | 2,654.00 | 2,658.00 | 2,647.07 | 25,600 |
| Dec 13, 2023 | 2,659.00 | 2,680.00 | 2,654.00 | 2,670.00 | 2,659.02 | 19,800 |
| Dec 12, 2023 | 2,653.00 | 2,677.00 | 2,648.00 | 2,659.00 | 2,648.06 | 18,900 |
| Dec 11, 2023 | 2,620.00 | 2,650.00 | 2,615.00 | 2,650.00 | 2,639.10 | 14,700 |
| Dec 8, 2023 | 2,625.00 | 2,654.00 | 2,601.00 | 2,613.00 | 2,602.25 | 31,200 |
| Dec 7, 2023 | 2,611.00 | 2,657.00 | 2,611.00 | 2,625.00 | 2,614.20 | 29,200 |
| Dec 6, 2023 | 2,584.00 | 2,626.00 | 2,583.00 | 2,619.00 | 2,608.23 | 33,500 |
| Dec 5, 2023 | 2,617.00 | 2,629.00 | 2,578.00 | 2,592.00 | 2,581.34 | 43,000 |
| Dec 4, 2023 | 2,645.00 | 2,656.00 | 2,616.00 | 2,627.00 | 2,616.19 | 26,800 |
| Dec 1, 2023 | 2,662.00 | 2,689.00 | 2,655.00 | 2,661.00 | 2,650.05 | 17,700 |
| Nov 30, 2023 | 2,675.00 | 2,675.00 | 2,625.00 | 2,643.00 | 2,632.13 | 47,200 |
| Nov 29, 2023 | 2,710.00 | 2,711.00 | 2,654.00 | 2,664.00 | 2,653.04 | 32,000 |
| Nov 28, 2023 | 2,703.00 | 2,724.00 | 2,694.00 | 2,719.00 | 2,707.82 | 20,300 |
| Nov 27, 2023 | 2,740.00 | 2,740.00 | 2,700.00 | 2,703.00 | 2,691.88 | 18,300 |
| Nov 24, 2023 | 2,755.00 | 2,755.00 | 2,702.00 | 2,715.00 | 2,703.83 | 16,100 |
| Nov 22, 2023 | 2,715.00 | 2,759.00 | 2,715.00 | 2,735.00 | 2,723.75 | 13,900 |
| Nov 21, 2023 | 2,721.00 | 2,747.00 | 2,705.00 | 2,743.00 | 2,731.72 | 16,800 |
| Nov 20, 2023 | 2,759.00 | 2,777.00 | 2,721.00 | 2,721.00 | 2,709.81 | 22,200 |
| Nov 17, 2023 | 2,725.00 | 2,750.00 | 2,706.00 | 2,750.00 | 2,738.69 | 25,100 |
| Nov 16, 2023 | 2,696.00 | 2,727.00 | 2,675.00 | 2,713.00 | 2,701.84 | 31,200 |
| Nov 15, 2023 | 2,700.00 | 2,700.00 | 2,663.00 | 2,696.00 | 2,684.91 | 37,800 |
| Nov 14, 2023 | 2,651.00 | 2,680.00 | 2,641.00 | 2,666.00 | 2,655.03 | 23,000 |
| Nov 13, 2023 | 2,633.00 | 2,654.00 | 2,627.00 | 2,635.00 | 2,624.16 | 26,400 |
| Nov 10, 2023 | 2,642.00 | 2,644.00 | 2,613.00 | 2,633.00 | 2,622.17 | 26,200 |
| Nov 9, 2023 | 2,621.00 | 2,660.00 | 2,588.00 | 2,660.00 | 2,649.06 | 53,300 |
| Nov 8, 2023 | 2,673.00 | 2,676.00 | 2,632.00 | 2,644.00 | 2,633.12 | 33,000 |
| Nov 7, 2023 | 2,692.00 | 2,710.00 | 2,670.00 | 2,673.00 | 2,662.00 | 36,900 |
| Nov 6, 2023 | 2,741.00 | 2,747.00 | 2,671.00 | 2,692.00 | 2,680.93 | 59,500 |
| Nov 2, 2023 | 2,801.00 | 2,801.00 | 2,656.00 | 2,691.00 | 2,679.93 | 102,500 |
| Nov 1, 2023 | 2,794.00 | 2,820.00 | 2,750.00 | 2,781.00 | 2,769.56 | 54,000 |
| Oct 31, 2023 | 2,736.00 | 2,809.00 | 2,719.00 | 2,809.00 | 2,797.45 | 34,700 |
| Oct 30, 2023 | 2,793.00 | 2,795.00 | 2,735.00 | 2,736.00 | 2,724.75 | 36,200 |
| Oct 27, 2023 | 2,812.00 | 2,820.00 | 2,795.00 | 2,810.00 | 2,798.44 | 22,900 |
| Oct 26, 2023 | 2,812.00 | 2,830.00 | 2,777.00 | 2,801.00 | 2,789.48 | 26,500 |
| Oct 25, 2023 | 2,793.00 | 2,832.00 | 2,790.00 | 2,812.00 | 2,800.43 | 20,300 |
| Oct 24, 2023 | 2,792.00 | 2,805.00 | 2,743.00 | 2,793.00 | 2,781.51 | 29,700 |
| Oct 23, 2023 | 2,787.00 | 2,803.00 | 2,779.00 | 2,792.00 | 2,780.51 | 21,200 |
| Oct 20, 2023 | 2,790.00 | 2,798.00 | 2,754.00 | 2,787.00 | 2,775.54 | 17,900 |
| Oct 19, 2023 | 2,749.00 | 2,788.00 | 2,731.00 | 2,785.00 | 2,773.54 | 23,300 |
| Oct 18, 2023 | 2,786.00 | 2,786.00 | 2,707.00 | 2,756.00 | 2,744.66 | 35,000 |
| Oct 17, 2023 | 2,777.00 | 2,800.00 | 2,744.00 | 2,751.00 | 2,739.68 | 27,700 |
| Oct 16, 2023 | 2,795.00 | 2,798.00 | 2,705.00 | 2,736.00 | 2,724.75 | 47,700 |
| Oct 13, 2023 | 2,860.00 | 2,871.00 | 2,803.00 | 2,810.00 | 2,798.44 | 42,200 |
| Oct 12, 2023 | 2,932.00 | 2,948.00 | 2,840.00 | 2,873.00 | 2,861.18 | 117,600 |
| Oct 11, 2023 | 2,817.00 | 2,989.00 | 2,809.00 | 2,969.00 | 2,956.79 | 267,100 |
| Oct 10, 2023 | 2,778.00 | 2,806.00 | 2,743.00 | 2,767.00 | 2,755.62 | 96,700 |
| Oct 6, 2023 | 2,670.00 | 2,727.00 | 2,667.00 | 2,711.00 | 2,699.85 | 69,700 |
| Oct 5, 2023 | 2,670.00 | 2,685.00 | 2,643.00 | 2,663.00 | 2,652.05 | 63,900 |
| Oct 4, 2023 | 2,700.00 | 2,722.00 | 2,666.00 | 2,667.00 | 2,656.03 | 61,500 |
| Oct 3, 2023 | 2,790.00 | 2,796.00 | 2,743.00 | 2,743.00 | 2,731.72 | 48,300 |
| Oct 2, 2023 | 2,839.00 | 2,855.00 | 2,804.00 | 2,804.00 | 2,792.47 | 51,000 |
| Sep 29, 2023 | 2,900.00 | 2,900.00 | 2,840.00 | 2,859.00 | 2,847.24 | 39,400 |
| Sep 28, 2023 | 2,919.00 | 2,939.00 | 2,837.00 | 2,868.00 | 2,856.20 | 39,900 |
| Sep 27, 2023 | 2,938.00 | 2,938.00 | 2,882.00 | 2,913.00 | 2,901.02 | 39,400 |
| Sep 26, 2023 | 2,994.00 | 2,994.00 | 2,946.00 | 2,947.00 | 2,934.88 | 32,800 |
| Sep 25, 2023 | 2,908.00 | 3,000.00 | 2,903.00 | 2,991.00 | 2,978.70 | 60,800 |
| Sep 22, 2023 | 2,890.00 | 2,909.00 | 2,881.00 | 2,887.00 | 2,875.12 | 34,000 |
| Sep 21, 2023 | 2,900.00 | 2,948.00 | 2,895.00 | 2,904.00 | 2,892.05 | 33,100 |
| Sep 20, 2023 | 2,933.00 | 2,936.00 | 2,889.00 | 2,896.00 | 2,884.09 | 44,500 |
| Sep 19, 2023 | 3,020.00 | 3,020.00 | 2,909.00 | 2,933.00 | 2,920.94 | 59,000 |
| Sep 15, 2023 | 3,085.00 | 3,085.00 | 3,030.00 | 3,030.00 | 3,017.54 | 58,100 |
| Sep 14, 2023 | 3,095.00 | 3,100.00 | 3,045.00 | 3,080.00 | 3,067.33 | 44,700 |
| Sep 13, 2023 | 3,055.00 | 3,095.00 | 3,030.00 | 3,085.00 | 3,072.31 | 55,900 |
| Sep 12, 2023 | 3,000.00 | 3,065.00 | 2,993.00 | 3,045.00 | 3,032.47 | 60,700 |
| Sep 11, 2023 | 2,977.00 | 3,020.00 | 2,964.00 | 2,998.00 | 2,985.67 | 83,500 |
| Sep 8, 2023 | 2,941.00 | 2,949.00 | 2,909.00 | 2,934.00 | 2,921.93 | 47,300 |
| Sep 7, 2023 | 2,861.00 | 2,949.00 | 2,859.00 | 2,942.00 | 2,929.90 | 70,400 |
| Sep 6, 2023 | 2,892.00 | 2,895.00 | 2,861.00 | 2,876.00 | 2,864.17 | 43,800 |
| Sep 5, 2023 | 2,920.00 | 2,942.00 | 2,859.00 | 2,901.00 | 2,889.07 | 61,100 |
| Sep 4, 2023 | 2,950.00 | 2,980.00 | 2,893.00 | 2,907.00 | 2,895.04 | 85,500 |
| Sep 1, 2023 | 2,850.00 | 2,938.00 | 2,850.00 | 2,938.00 | 2,925.91 | 113,000 |
| Aug 31, 2023 | 2,762.00 | 2,878.00 | 2,741.00 | 2,869.00 | 2,857.20 | 149,000 |
| Aug 30, 2023 | 2,730.00 | 2,807.00 | 2,718.00 | 2,781.00 | 2,769.56 | 271,800 |
| Aug 29, 2023 | 2,700.00 | 2,748.00 | 2,690.00 | 2,713.00 | 2,701.84 | 285,600 |
| Aug 28, 2023 | 2,757.00 | 2,772.00 | 2,654.00 | 2,666.00 | 2,655.03 | 237,900 |
| Aug 25, 2023 | 2,710.00 | 2,810.00 | 2,687.00 | 2,779.00 | 2,767.57 | 203,500 |
| Aug 24, 2023 | 2,595.00 | 2,744.00 | 2,594.00 | 2,739.00 | 2,727.73 | 246,100 |
| Aug 23, 2023 | 2,567.00 | 2,628.00 | 2,500.00 | 2,619.00 | 2,608.23 | 431,900 |
| Aug 22, 2023 | 2,430.00 | 2,431.00 | 2,413.00 | 2,421.00 | 2,411.04 | 40,000 |
| Aug 21, 2023 | 2,406.00 | 2,446.00 | 2,406.00 | 2,431.00 | 2,421.00 | 50,300 |
| Aug 18, 2023 | 2,421.00 | 2,422.00 | 2,392.00 | 2,394.00 | 2,384.15 | 68,200 |
| Aug 17, 2023 | 2,465.00 | 2,478.00 | 2,424.00 | 2,438.00 | 2,427.97 | 61,200 |
| Aug 16, 2023 | 2,483.00 | 2,489.00 | 2,465.00 | 2,476.00 | 2,465.81 | 40,700 |
| Aug 15, 2023 | 2,499.00 | 2,499.00 | 2,475.00 | 2,498.00 | 2,487.72 | 52,600 |
| Aug 14, 2023 | 2,483.00 | 2,505.00 | 2,480.00 | 2,487.00 | 2,476.77 | 57,200 |
| Aug 10, 2023 | 2,447.00 | 2,477.00 | 2,435.00 | 2,475.00 | 2,464.82 | 56,100 |
| Aug 9, 2023 | 2,423.00 | 2,452.00 | 2,407.00 | 2,434.00 | 2,423.99 | 38,800 |
| Aug 8, 2023 | 2,416.00 | 2,436.00 | 2,414.00 | 2,433.00 | 2,422.99 | 21,400 |
| Aug 7, 2023 | 2,393.00 | 2,418.00 | 2,387.00 | 2,418.00 | 2,408.05 | 21,300 |
| Aug 4, 2023 | 2,392.00 | 2,409.00 | 2,392.00 | 2,407.00 | 2,397.10 | 24,800 |
| Aug 3, 2023 | 2,400.00 | 2,400.00 | 2,377.00 | 2,387.00 | 2,377.18 | 54,800 |
| Aug 2, 2023 | 2,422.00 | 2,427.00 | 2,408.00 | 2,414.00 | 2,404.07 | 32,800 |
| Aug 1, 2023 | 2,447.00 | 2,449.00 | 2,433.00 | 2,443.00 | 2,432.95 | 22,800 |
| Jul 31, 2023 | 2,484.00 | 2,484.00 | 2,440.00 | 2,450.00 | 2,439.92 | 33,700 |
| Jul 28, 2023 | 2,450.00 | 2,482.00 | 2,445.00 | 2,467.00 | 2,456.85 | 38,300 |
| Jul 27, 2023 | 2,448.00 | 2,462.00 | 2,444.00 | 2,462.00 | 2,451.87 | 20,900 |
| Jul 26, 2023 | 2,437.00 | 2,455.00 | 2,437.00 | 2,445.00 | 2,434.94 | 16,700 |
| Jul 25, 2023 | 2,459.00 | 2,462.00 | 2,439.00 | 2,440.00 | 2,429.96 | 22,900 |
| Jul 24, 2023 | 2,450.00 | 2,461.00 | 2,443.00 | 2,454.00 | 2,443.91 | 18,800 |
| Jul 21, 2023 | 2,431.00 | 2,438.00 | 2,421.00 | 2,433.00 | 2,422.99 | 16,800 |
| Jul 20, 2023 | 2,427.00 | 2,438.00 | 2,416.00 | 2,422.00 | 2,412.04 | 12,600 |
| Jul 19, 2023 | 2,391.00 | 2,427.00 | 2,391.00 | 2,427.00 | 2,417.02 | 24,400 |
| Jul 18, 2023 | 2,382.00 | 2,406.00 | 2,380.00 | 2,380.00 | 2,370.21 | 31,100 |
| Jul 14, 2023 | 2,419.00 | 2,419.00 | 2,381.00 | 2,381.00 | 2,371.21 | 54,400 |
| Jul 13, 2023 | 2,476.00 | 2,477.00 | 2,387.00 | 2,390.00 | 2,380.17 | 135,500 |
| Jul 12, 2023 | 2,515.00 | 2,527.00 | 2,495.00 | 2,506.00 | 2,495.69 | 64,100 |
| Jul 11, 2023 | 2,473.00 | 2,504.00 | 2,473.00 | 2,491.00 | 2,480.75 | 22,800 |
| Jul 10, 2023 | 2,447.00 | 2,479.00 | 2,443.00 | 2,468.00 | 2,457.85 | 27,500 |
| Jul 7, 2023 | 2,457.00 | 2,466.00 | 2,423.00 | 2,426.00 | 2,416.02 | 43,900 |
| Jul 6, 2023 | 2,475.00 | 2,485.00 | 2,460.00 | 2,463.00 | 2,452.87 | 24,100 |
| Jul 5, 2023 | 2,510.00 | 2,516.00 | 2,482.00 | 2,483.00 | 2,472.79 | 30,800 |
| Jul 4, 2023 | 2,530.00 | 2,530.00 | 2,509.00 | 2,512.00 | 2,501.67 | 25,400 |
| Jul 3, 2023 | 2,558.00 | 2,568.00 | 2,531.00 | 2,535.00 | 2,524.57 | 19,800 |
| Jun 30, 2023 | 2,552.00 | 2,560.00 | 2,533.00 | 2,536.00 | 2,525.57 | 21,700 |
| Jun 29, 2023 | 2,565.00 | 2,577.00 | 2,541.00 | 2,552.00 | 2,541.50 | 19,200 |
| Jun 28, 2023 | 2,553.00 | 2,565.00 | 2,548.00 | 2,565.00 | 2,554.45 | 18,100 |
| Jun 27, 2023 | 2,527.00 | 2,539.00 | 2,517.00 | 2,537.00 | 2,526.56 | 10,800 |
| Jun 26, 2023 | 2,518.00 | 2,540.00 | 2,510.00 | 2,523.00 | 2,512.62 | 12,600 |
| Jun 23, 2023 | 2,553.00 | 2,553.00 | 2,514.00 | 2,531.00 | 2,520.59 | 15,900 |
| Jun 22, 2023 | 2,552.00 | 2,568.00 | 2,531.00 | 2,536.00 | 2,525.57 | 16,400 |
| Jun 21, 2023 | 2,545.00 | 2,570.00 | 2,543.00 | 2,553.00 | 2,542.50 | 21,300 |
| Jun 20, 2023 | 2,549.00 | 2,549.00 | 2,529.00 | 2,545.00 | 2,534.53 | 15,400 |
| Jun 19, 2023 | 2,550.00 | 2,559.00 | 2,541.00 | 2,555.00 | 2,544.49 | 13,000 |
| Jun 16, 2023 | 2,540.00 | 2,549.00 | 2,529.00 | 2,549.00 | 2,538.51 | 30,800 |
| Jun 15, 2023 | 2,569.00 | 2,571.00 | 2,541.00 | 2,541.00 | 2,530.55 | 27,000 |
| Jun 14, 2023 | 2,541.00 | 2,569.00 | 2,536.00 | 2,566.00 | 2,555.44 | 30,700 |
| Jun 13, 2023 | 2,525.00 | 2,539.00 | 2,521.00 | 2,535.00 | 2,524.57 | 15,900 |
| Jun 12, 2023 | 2,545.00 | 2,545.00 | 2,530.00 | 2,531.00 | 2,520.59 | 12,000 |
| Jun 9, 2023 | 2,531.00 | 2,546.00 | 2,528.00 | 2,539.00 | 2,528.56 | 27,100 |
| Jun 8, 2023 | 2,500.00 | 2,534.00 | 2,500.00 | 2,513.00 | 2,502.66 | 15,900 |
| Jun 7, 2023 | 2,525.00 | 2,537.00 | 2,502.00 | 2,507.00 | 2,496.69 | 26,800 |
| Jun 6, 2023 | 2,513.00 | 2,524.00 | 2,503.00 | 2,515.00 | 2,504.65 | 17,900 |
| Jun 5, 2023 | 2,510.00 | 2,517.00 | 2,487.00 | 2,512.00 | 2,501.67 | 27,400 |
| Jun 2, 2023 | 2,469.00 | 2,498.00 | 2,469.00 | 2,491.00 | 2,480.75 | 18,100 |
| Jun 1, 2023 | 2,454.00 | 2,482.00 | 2,454.00 | 2,459.00 | 2,448.88 | 22,700 |
| May 31, 2023 | 2,445.00 | 2,465.00 | 2,433.00 | 2,454.00 | 2,443.91 | 48,100 |
| May 30, 2023 | 2,500.00 | 2,500.00 | 2,454.00 | 2,471.00 | 2,460.84 | 20,900 |
| May 29, 2023 | 2,502.00 | 2,505.00 | 2,473.00 | 2,494.00 | 2,483.74 | 27,800 |
| May 26, 2023 | 2,457.00 | 2,487.00 | 2,450.00 | 2,475.00 | 2,464.82 | 20,900 |
| May 25, 2023 | 2,460.00 | 2,467.00 | 2,449.00 | 2,457.00 | 2,446.89 | 18,400 |
| May 24, 2023 | 2,482.00 | 2,487.00 | 2,453.00 | 2,462.00 | 2,451.87 | 24,100 |
| May 23, 2023 | 2,542.00 | 2,542.00 | 2,488.00 | 2,490.00 | 2,479.76 | 33,400 |
| May 22, 2023 | 2,505.00 | 2,543.00 | 2,505.00 | 2,539.00 | 2,528.56 | 17,500 |
| May 19, 2023 | 2,547.00 | 2,547.00 | 2,503.00 | 2,505.00 | 2,494.70 | 23,400 |
| May 18, 2023 | 2,552.00 | 2,568.00 | 2,531.00 | 2,536.00 | 2,525.57 | 24,500 |
| May 17, 2023 | 2,523.00 | 2,542.00 | 2,522.00 | 2,539.00 | 2,528.56 | 20,500 |
| May 16, 2023 | 2,538.00 | 2,548.00 | 2,521.00 | 2,528.00 | 2,517.60 | 15,100 |
| May 15, 2023 | 2,547.00 | 2,555.00 | 2,532.00 | 2,538.00 | 2,527.56 | 27,700 |
| May 12, 2023 | 2,518.00 | 2,547.00 | 2,510.00 | 2,547.00 | 2,536.52 | 26,500 |
| May 11, 2023 | 2,493.00 | 2,517.00 | 2,486.00 | 2,513.00 | 2,502.66 | 18,800 |
| May 10, 2023 | 2,525.00 | 2,525.00 | 2,491.00 | 2,493.00 | 2,482.74 | 20,600 |
| May 9, 2023 | 2,534.00 | 2,543.00 | 2,501.00 | 2,525.00 | 2,514.61 | 20,100 |
| May 8, 2023 | 2,499.00 | 2,537.00 | 2,493.00 | 2,534.00 | 2,523.58 | 45,600 |
| May 2, 2023 | 2,525.00 | 2,530.00 | 2,481.00 | 2,489.00 | 2,478.76 | 55,100 |
| May 1, 2023 | 2,495.00 | 2,519.00 | 2,487.00 | 2,519.00 | 2,508.64 | 45,600 |
| Apr 28, 2023 | 2,465.00 | 2,485.00 | 2,435.00 | 2,480.00 | 2,469.80 | 77,800 |
| Apr 27, 2023 | 2,436.00 | 2,459.00 | 2,427.00 | 2,441.00 | 2,430.96 | 299,000 |
| Apr 26, 2023 | 2,448.00 | 2,463.00 | 2,421.00 | 2,426.00 | 2,416.02 | 62,200 |
Related Tickers
8276.T Heiwado Co.,Ltd.
2,449.00
+1.91%
8255.T Axial Retailing Inc.
1,064.00
+0.09%
8254.T Saikaya Department Store Co.,Ltd.
397.00
-0.50%
8278.T Fuji Co., Ltd.
1,935.00
+0.26%
8273.T Izumi Co., Ltd.
3,629.00
-0.27%
8217.T Okuwa Co., Ltd.
944.00
-0.11%
8247.T Daiwa Co.,Ltd.
465.00
-0.64%
8173.T Joshin Denki Co., Ltd.
2,516.00
+0.64%
8237.T Matsuya Co., Ltd.
902.00
+0.56%
8260.T Izutsuya Co., Ltd.
468.00
0.00%