Tokyo - Delayed Quote • JPY
Square Enix Holdings Co., Ltd. (9684.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 19, 2024 | 5,441.00 | 5,555.00 | 5,377.00 | 5,511.00 | 5,511.00 | 1,172,600 |
| Apr 18, 2024 | 5,511.00 | 5,577.00 | 5,486.00 | 5,517.00 | 5,517.00 | 1,099,800 |
| Apr 17, 2024 | 5,477.00 | 5,512.00 | 5,434.00 | 5,464.00 | 5,464.00 | 863,200 |
| Apr 16, 2024 | 5,365.00 | 5,550.00 | 5,341.00 | 5,476.00 | 5,476.00 | 1,106,600 |
| Apr 15, 2024 | 5,412.00 | 5,469.00 | 5,393.00 | 5,434.00 | 5,434.00 | 512,600 |
| Apr 12, 2024 | 5,505.00 | 5,564.00 | 5,455.00 | 5,493.00 | 5,493.00 | 587,400 |
| Apr 11, 2024 | 5,450.00 | 5,466.00 | 5,411.00 | 5,451.00 | 5,451.00 | 727,700 |
| Apr 10, 2024 | 5,543.00 | 5,568.00 | 5,487.00 | 5,488.00 | 5,488.00 | 491,100 |
| Apr 9, 2024 | 5,582.00 | 5,612.00 | 5,492.00 | 5,543.00 | 5,543.00 | 854,000 |
| Apr 8, 2024 | 5,565.00 | 5,667.00 | 5,537.00 | 5,612.00 | 5,612.00 | 770,900 |
| Apr 5, 2024 | 5,450.00 | 5,560.00 | 5,412.00 | 5,537.00 | 5,537.00 | 933,400 |
| Apr 4, 2024 | 5,430.00 | 5,545.00 | 5,401.00 | 5,489.00 | 5,489.00 | 906,800 |
| Apr 3, 2024 | 5,515.00 | 5,551.00 | 5,431.00 | 5,431.00 | 5,431.00 | 1,040,100 |
| Apr 2, 2024 | 5,560.00 | 5,623.00 | 5,503.00 | 5,586.00 | 5,586.00 | 1,309,800 |
| Apr 1, 2024 | 5,885.00 | 5,899.00 | 5,694.00 | 5,723.00 | 5,723.00 | 1,144,300 |
| Mar 29, 2024 | 5,858.00 | 5,897.00 | 5,815.00 | 5,866.00 | 5,866.00 | 252,600 |
| Mar 28, 2024 | 87.00 Dividend | |||||
| Mar 28, 2024 | 5,930.00 | 6,017.00 | 5,822.00 | 5,822.00 | 5,822.00 | 796,900 |
| Mar 27, 2024 | 5,892.00 | 6,031.00 | 5,851.00 | 5,983.00 | 5,896.00 | 1,026,600 |
| Mar 26, 2024 | 5,997.00 | 6,000.00 | 5,860.00 | 5,870.00 | 5,784.64 | 895,200 |
| Mar 25, 2024 | 6,119.00 | 6,119.00 | 6,002.00 | 6,021.00 | 5,933.45 | 745,200 |
| Mar 22, 2024 | 6,080.00 | 6,124.00 | 5,999.00 | 6,097.00 | 6,008.34 | 1,010,500 |
| Mar 21, 2024 | 6,241.00 | 6,276.00 | 6,110.00 | 6,146.00 | 6,056.63 | 642,600 |
| Mar 19, 2024 | 6,248.00 | 6,293.00 | 6,205.00 | 6,236.00 | 6,145.32 | 632,300 |
| Mar 18, 2024 | 6,127.00 | 6,291.00 | 6,073.00 | 6,289.00 | 6,197.55 | 622,400 |
| Mar 15, 2024 | 6,025.00 | 6,140.00 | 5,994.00 | 6,100.00 | 6,011.30 | 846,900 |
| Mar 14, 2024 | 5,961.00 | 5,990.00 | 5,915.00 | 5,987.00 | 5,899.94 | 477,200 |
| Mar 13, 2024 | 5,912.00 | 6,017.00 | 5,823.00 | 6,003.00 | 5,915.71 | 1,043,400 |
| Mar 12, 2024 | 5,953.00 | 6,080.00 | 5,901.00 | 5,974.00 | 5,887.13 | 834,900 |
| Mar 11, 2024 | 5,799.00 | 6,008.00 | 5,793.00 | 6,008.00 | 5,920.64 | 1,181,100 |
| Mar 8, 2024 | 5,838.00 | 6,036.00 | 5,801.00 | 5,844.00 | 5,759.02 | 1,221,900 |
| Mar 7, 2024 | 5,971.00 | 5,998.00 | 5,881.00 | 5,884.00 | 5,798.44 | 793,400 |
| Mar 6, 2024 | 6,041.00 | 6,041.00 | 5,854.00 | 5,971.00 | 5,884.17 | 1,742,000 |
| Mar 5, 2024 | 6,206.00 | 6,245.00 | 6,050.00 | 6,133.00 | 6,043.82 | 1,508,900 |
| Mar 4, 2024 | 6,433.00 | 6,500.00 | 6,266.00 | 6,267.00 | 6,175.87 | 936,700 |
| Mar 1, 2024 | 6,343.00 | 6,393.00 | 6,291.00 | 6,383.00 | 6,290.18 | 1,044,300 |
| Feb 29, 2024 | 6,409.00 | 6,497.00 | 6,273.00 | 6,344.00 | 6,251.75 | 1,905,100 |
| Feb 28, 2024 | 6,547.00 | 6,629.00 | 6,504.00 | 6,509.00 | 6,414.35 | 1,002,800 |
| Feb 27, 2024 | 6,599.00 | 6,668.00 | 6,479.00 | 6,540.00 | 6,444.90 | 1,499,600 |
| Feb 26, 2024 | 6,765.00 | 6,770.00 | 6,651.00 | 6,700.00 | 6,602.57 | 1,093,600 |
| Feb 22, 2024 | 6,650.00 | 6,716.00 | 6,593.00 | 6,688.00 | 6,590.75 | 1,193,500 |
| Feb 21, 2024 | 6,654.00 | 6,763.00 | 6,634.00 | 6,750.00 | 6,651.85 | 723,700 |
| Feb 20, 2024 | 6,631.00 | 6,650.00 | 6,552.00 | 6,614.00 | 6,517.82 | 671,600 |
| Feb 19, 2024 | 6,710.00 | 6,719.00 | 6,628.00 | 6,670.00 | 6,573.01 | 449,300 |
| Feb 16, 2024 | 6,717.00 | 6,808.00 | 6,705.00 | 6,711.00 | 6,613.41 | 985,100 |
| Feb 15, 2024 | 6,572.00 | 6,672.00 | 6,528.00 | 6,666.00 | 6,569.07 | 806,100 |
| Feb 14, 2024 | 6,408.00 | 6,614.00 | 6,408.00 | 6,570.00 | 6,474.46 | 824,100 |
| Feb 13, 2024 | 6,462.00 | 6,536.00 | 6,387.00 | 6,456.00 | 6,362.12 | 895,900 |
| Feb 9, 2024 | 6,355.00 | 6,474.00 | 6,303.00 | 6,461.00 | 6,367.05 | 868,200 |
| Feb 8, 2024 | 6,218.00 | 6,378.00 | 6,212.00 | 6,356.00 | 6,263.58 | 997,100 |
| Feb 7, 2024 | 6,400.00 | 6,410.00 | 6,171.00 | 6,218.00 | 6,127.58 | 1,231,700 |
| Feb 6, 2024 | 6,409.00 | 6,475.00 | 6,289.00 | 6,343.00 | 6,250.77 | 2,850,800 |
| Feb 5, 2024 | 5,853.00 | 5,941.00 | 5,770.00 | 5,909.00 | 5,823.08 | 1,018,500 |
| Feb 2, 2024 | 5,771.00 | 5,990.00 | 5,767.00 | 5,786.00 | 5,701.86 | 1,309,700 |
| Feb 1, 2024 | 5,833.00 | 5,833.00 | 5,704.00 | 5,704.00 | 5,621.06 | 793,800 |
| Jan 31, 2024 | 5,754.00 | 5,797.00 | 5,705.00 | 5,783.00 | 5,698.91 | 603,000 |
| Jan 30, 2024 | 5,745.00 | 5,784.00 | 5,732.00 | 5,745.00 | 5,661.46 | 429,000 |
| Jan 29, 2024 | 5,769.00 | 5,819.00 | 5,731.00 | 5,747.00 | 5,663.43 | 603,300 |
| Jan 26, 2024 | 5,770.00 | 5,860.00 | 5,752.00 | 5,837.00 | 5,752.12 | 696,400 |
| Jan 25, 2024 | 5,743.00 | 5,826.00 | 5,712.00 | 5,807.00 | 5,722.56 | 600,000 |
| Jan 24, 2024 | 5,728.00 | 5,850.00 | 5,720.00 | 5,758.00 | 5,674.27 | 920,400 |
| Jan 23, 2024 | 5,762.00 | 5,861.00 | 5,762.00 | 5,824.00 | 5,739.31 | 787,600 |
| Jan 22, 2024 | 5,778.00 | 5,807.00 | 5,695.00 | 5,758.00 | 5,674.27 | 804,800 |
| Jan 19, 2024 | 5,801.00 | 5,858.00 | 5,727.00 | 5,752.00 | 5,668.36 | 967,900 |
| Jan 18, 2024 | 5,700.00 | 5,758.00 | 5,665.00 | 5,734.00 | 5,650.62 | 844,700 |
| Jan 17, 2024 | 5,800.00 | 5,804.00 | 5,685.00 | 5,700.00 | 5,617.12 | 829,100 |
| Jan 16, 2024 | 5,800.00 | 5,850.00 | 5,730.00 | 5,753.00 | 5,669.34 | 1,246,600 |
| Jan 15, 2024 | 5,820.00 | 5,882.00 | 5,810.00 | 5,851.00 | 5,765.92 | 313,400 |
| Jan 12, 2024 | 5,630.00 | 5,774.00 | 5,630.00 | 5,762.00 | 5,678.21 | 1,347,500 |
| Jan 11, 2024 | 5,502.00 | 5,574.00 | 5,463.00 | 5,555.00 | 5,474.22 | 929,400 |
| Jan 10, 2024 | 5,385.00 | 5,484.00 | 5,359.00 | 5,460.00 | 5,380.60 | 983,200 |
| Jan 9, 2024 | 5,254.00 | 5,398.00 | 5,229.00 | 5,395.00 | 5,316.55 | 979,200 |
| Jan 5, 2024 | 5,340.00 | 5,345.00 | 5,203.00 | 5,203.00 | 5,127.34 | 882,500 |
| Jan 4, 2024 | 5,088.00 | 5,319.00 | 5,046.00 | 5,316.00 | 5,238.70 | 1,202,300 |
| Dec 29, 2023 | 5,063.00 | 5,063.00 | 5,063.00 | 5,063.00 | 4,989.38 | 134,000 |
| Dec 28, 2023 | 5,122.00 | 5,150.00 | 5,071.00 | 5,103.00 | 5,028.80 | 833,000 |
| Dec 27, 2023 | 4,948.00 | 5,131.00 | 4,913.00 | 5,124.00 | 5,049.49 | 1,363,400 |
| Dec 26, 2023 | 4,836.00 | 4,930.00 | 4,835.00 | 4,863.00 | 4,792.29 | 844,200 |
| Dec 25, 2023 | 4,727.00 | 4,804.00 | 4,707.00 | 4,790.00 | 4,720.35 | 684,100 |
| Dec 22, 2023 | 4,721.00 | 4,779.00 | 4,653.00 | 4,674.00 | 4,606.03 | 689,900 |
| Dec 21, 2023 | 4,737.00 | 4,760.00 | 4,697.00 | 4,703.00 | 4,634.61 | 519,000 |
| Dec 20, 2023 | 4,806.00 | 4,861.00 | 4,758.00 | 4,760.00 | 4,690.78 | 757,300 |
| Dec 19, 2023 | 4,780.00 | 4,821.00 | 4,764.00 | 4,817.00 | 4,746.96 | 541,700 |
| Dec 18, 2023 | 4,806.00 | 4,827.00 | 4,751.00 | 4,760.00 | 4,690.78 | 555,600 |
| Dec 15, 2023 | 4,824.00 | 4,873.00 | 4,809.00 | 4,833.00 | 4,762.72 | 813,600 |
| Dec 14, 2023 | 4,893.00 | 4,921.00 | 4,777.00 | 4,830.00 | 4,759.77 | 848,500 |
| Dec 13, 2023 | 4,965.00 | 4,972.00 | 4,873.00 | 4,893.00 | 4,821.85 | 610,200 |
| Dec 12, 2023 | 5,064.00 | 5,078.00 | 4,961.00 | 4,963.00 | 4,890.83 | 555,200 |
| Dec 11, 2023 | 4,950.00 | 5,012.00 | 4,910.00 | 5,006.00 | 4,933.21 | 629,200 |
| Dec 8, 2023 | 5,013.00 | 5,060.00 | 4,916.00 | 4,956.00 | 4,883.93 | 816,500 |
| Dec 7, 2023 | 5,172.00 | 5,176.00 | 5,062.00 | 5,068.00 | 4,994.31 | 447,300 |
| Dec 6, 2023 | 5,152.00 | 5,154.00 | 5,117.00 | 5,145.00 | 5,070.19 | 319,100 |
| Dec 5, 2023 | 5,190.00 | 5,245.00 | 5,105.00 | 5,114.00 | 5,039.64 | 479,600 |
| Dec 4, 2023 | 5,129.00 | 5,200.00 | 5,122.00 | 5,181.00 | 5,105.66 | 504,700 |
| Dec 1, 2023 | 5,140.00 | 5,168.00 | 5,097.00 | 5,135.00 | 5,060.33 | 498,400 |
| Nov 30, 2023 | 5,170.00 | 5,170.00 | 5,094.00 | 5,132.00 | 5,057.37 | 965,400 |
| Nov 29, 2023 | 5,155.00 | 5,192.00 | 5,100.00 | 5,178.00 | 5,102.71 | 458,600 |
| Nov 28, 2023 | 5,081.00 | 5,150.00 | 5,017.00 | 5,136.00 | 5,061.32 | 593,400 |
| Nov 27, 2023 | 5,196.00 | 5,227.00 | 5,082.00 | 5,088.00 | 5,014.01 | 737,800 |
| Nov 24, 2023 | 5,198.00 | 5,223.00 | 5,151.00 | 5,173.00 | 5,097.78 | 729,900 |
| Nov 22, 2023 | 5,236.00 | 5,248.00 | 5,205.00 | 5,246.00 | 5,169.72 | 417,200 |
| Nov 21, 2023 | 5,190.00 | 5,280.00 | 5,189.00 | 5,257.00 | 5,180.56 | 499,200 |
| Nov 20, 2023 | 5,200.00 | 5,212.00 | 5,122.00 | 5,177.00 | 5,101.72 | 845,200 |
| Nov 17, 2023 | 5,352.00 | 5,365.00 | 5,180.00 | 5,203.00 | 5,127.34 | 952,800 |
| Nov 16, 2023 | 5,396.00 | 5,409.00 | 5,341.00 | 5,373.00 | 5,294.87 | 556,400 |
| Nov 15, 2023 | 5,371.00 | 5,438.00 | 5,337.00 | 5,429.00 | 5,350.06 | 856,400 |
| Nov 14, 2023 | 5,399.00 | 5,403.00 | 5,281.00 | 5,281.00 | 5,204.21 | 589,900 |
| Nov 13, 2023 | 5,375.00 | 5,409.00 | 5,327.00 | 5,386.00 | 5,307.68 | 567,900 |
| Nov 10, 2023 | 5,386.00 | 5,398.00 | 5,228.00 | 5,363.00 | 5,285.02 | 1,003,200 |
| Nov 9, 2023 | 5,323.00 | 5,397.00 | 5,281.00 | 5,373.00 | 5,294.87 | 1,025,200 |
| Nov 8, 2023 | 5,386.00 | 5,394.00 | 5,241.00 | 5,375.00 | 5,296.84 | 2,774,100 |
| Nov 7, 2023 | 5,110.00 | 5,150.00 | 5,077.00 | 5,086.00 | 5,012.04 | 705,200 |
| Nov 6, 2023 | 5,100.00 | 5,159.00 | 5,075.00 | 5,128.00 | 5,053.43 | 570,800 |
| Nov 2, 2023 | 5,022.00 | 5,062.00 | 5,018.00 | 5,050.00 | 4,976.57 | 568,700 |
| Nov 1, 2023 | 5,050.00 | 5,090.00 | 4,996.00 | 5,013.00 | 4,940.10 | 505,900 |
| Oct 31, 2023 | 4,899.00 | 5,013.00 | 4,881.00 | 5,000.00 | 4,927.29 | 848,800 |
| Oct 30, 2023 | 4,937.00 | 4,937.00 | 4,856.00 | 4,912.00 | 4,840.57 | 1,496,500 |
| Oct 27, 2023 | 5,009.00 | 5,017.00 | 4,939.00 | 4,960.00 | 4,887.88 | 683,200 |
| Oct 26, 2023 | 5,016.00 | 5,097.00 | 4,995.00 | 5,021.00 | 4,947.99 | 499,800 |
| Oct 25, 2023 | 5,096.00 | 5,123.00 | 5,045.00 | 5,072.00 | 4,998.25 | 530,700 |
| Oct 24, 2023 | 5,010.00 | 5,134.00 | 4,977.00 | 5,115.00 | 5,040.62 | 1,067,300 |
| Oct 23, 2023 | 5,004.00 | 5,039.00 | 4,966.00 | 4,994.00 | 4,921.38 | 426,000 |
| Oct 20, 2023 | 4,901.00 | 5,059.00 | 4,901.00 | 5,048.00 | 4,974.60 | 774,200 |
| Oct 19, 2023 | 4,898.00 | 4,979.00 | 4,884.00 | 4,935.00 | 4,863.24 | 659,800 |
| Oct 18, 2023 | 4,939.00 | 4,946.00 | 4,863.00 | 4,943.00 | 4,871.12 | 899,200 |
| Oct 17, 2023 | 4,963.00 | 5,024.00 | 4,913.00 | 4,932.00 | 4,860.28 | 686,000 |
| Oct 16, 2023 | 5,055.00 | 5,055.00 | 4,955.00 | 4,966.00 | 4,893.79 | 671,600 |
| Oct 13, 2023 | 5,090.00 | 5,095.00 | 5,030.00 | 5,070.00 | 4,996.28 | 516,800 |
| Oct 12, 2023 | 5,119.00 | 5,126.00 | 5,062.00 | 5,123.00 | 5,048.51 | 498,500 |
| Oct 11, 2023 | 5,127.00 | 5,143.00 | 5,063.00 | 5,079.00 | 5,005.15 | 543,700 |
| Oct 10, 2023 | 5,129.00 | 5,148.00 | 5,095.00 | 5,148.00 | 5,073.14 | 436,600 |
| Oct 6, 2023 | 5,150.00 | 5,182.00 | 5,131.00 | 5,131.00 | 5,056.39 | 544,400 |
| Oct 5, 2023 | 5,082.00 | 5,133.00 | 5,073.00 | 5,122.00 | 5,047.52 | 571,000 |
| Oct 4, 2023 | 5,037.00 | 5,119.00 | 5,020.00 | 5,078.00 | 5,004.16 | 550,600 |
| Oct 3, 2023 | 5,169.00 | 5,197.00 | 5,077.00 | 5,094.00 | 5,019.93 | 646,700 |
| Oct 2, 2023 | 5,190.00 | 5,230.00 | 5,121.00 | 5,121.00 | 5,046.53 | 767,400 |
| Sep 29, 2023 | 5,130.00 | 5,150.00 | 5,091.00 | 5,125.00 | 5,050.48 | 916,300 |
| Sep 28, 2023 | 10.00 Dividend | |||||
| Sep 28, 2023 | 5,150.00 | 5,191.00 | 5,089.00 | 5,143.00 | 5,068.21 | 702,600 |
| Sep 27, 2023 | 5,134.00 | 5,185.00 | 5,120.00 | 5,185.00 | 5,099.75 | 676,200 |
| Sep 26, 2023 | 5,148.00 | 5,156.00 | 5,086.00 | 5,115.00 | 5,030.90 | 473,600 |
| Sep 25, 2023 | 5,100.00 | 5,206.00 | 5,085.00 | 5,185.00 | 5,099.75 | 724,500 |
| Sep 22, 2023 | 5,045.00 | 5,113.00 | 5,041.00 | 5,054.00 | 4,970.90 | 828,600 |
| Sep 21, 2023 | 5,099.00 | 5,120.00 | 5,042.00 | 5,081.00 | 4,997.46 | 949,100 |
| Sep 20, 2023 | 5,290.00 | 5,319.00 | 5,140.00 | 5,144.00 | 5,059.42 | 899,300 |
| Sep 19, 2023 | 5,271.00 | 5,313.00 | 5,233.00 | 5,301.00 | 5,213.84 | 901,700 |
| Sep 15, 2023 | 5,233.00 | 5,260.00 | 5,191.00 | 5,244.00 | 5,157.78 | 1,078,200 |
| Sep 14, 2023 | 5,306.00 | 5,368.00 | 5,200.00 | 5,202.00 | 5,116.47 | 1,083,800 |
| Sep 13, 2023 | 5,377.00 | 5,377.00 | 5,286.00 | 5,305.00 | 5,217.78 | 725,300 |
| Sep 12, 2023 | 5,348.00 | 5,375.00 | 5,258.00 | 5,342.00 | 5,254.17 | 663,300 |
| Sep 11, 2023 | 5,420.00 | 5,422.00 | 5,293.00 | 5,318.00 | 5,230.56 | 917,500 |
| Sep 8, 2023 | 5,486.00 | 5,530.00 | 5,392.00 | 5,415.00 | 5,325.97 | 1,063,200 |
| Sep 7, 2023 | 5,570.00 | 5,631.00 | 5,555.00 | 5,564.00 | 5,472.52 | 711,900 |
| Sep 6, 2023 | 5,555.00 | 5,599.00 | 5,520.00 | 5,599.00 | 5,506.94 | 464,800 |
| Sep 5, 2023 | 5,510.00 | 5,543.00 | 5,488.00 | 5,534.00 | 5,443.01 | 512,000 |
| Sep 4, 2023 | 5,573.00 | 5,580.00 | 5,535.00 | 5,564.00 | 5,472.52 | 499,000 |
| Sep 1, 2023 | 5,549.00 | 5,610.00 | 5,509.00 | 5,557.00 | 5,465.63 | 684,400 |
| Aug 31, 2023 | 5,540.00 | 5,549.00 | 5,500.00 | 5,530.00 | 5,439.08 | 744,800 |
| Aug 30, 2023 | 5,450.00 | 5,486.00 | 5,436.00 | 5,454.00 | 5,364.33 | 440,500 |
| Aug 29, 2023 | 5,394.00 | 5,435.00 | 5,381.00 | 5,414.00 | 5,324.98 | 382,700 |
| Aug 28, 2023 | 5,461.00 | 5,467.00 | 5,383.00 | 5,399.00 | 5,310.23 | 503,300 |
| Aug 25, 2023 | 5,349.00 | 5,414.00 | 5,332.00 | 5,390.00 | 5,301.38 | 411,000 |
| Aug 24, 2023 | 5,425.00 | 5,433.00 | 5,383.00 | 5,390.00 | 5,301.38 | 542,300 |
| Aug 23, 2023 | 5,380.00 | 5,438.00 | 5,361.00 | 5,438.00 | 5,348.59 | 408,600 |
| Aug 22, 2023 | 5,370.00 | 5,429.00 | 5,361.00 | 5,418.00 | 5,328.92 | 429,000 |
| Aug 21, 2023 | 5,407.00 | 5,443.00 | 5,347.00 | 5,358.00 | 5,269.91 | 572,900 |
| Aug 18, 2023 | 5,337.00 | 5,415.00 | 5,310.00 | 5,404.00 | 5,315.15 | 627,200 |
| Aug 17, 2023 | 5,418.00 | 5,439.00 | 5,308.00 | 5,409.00 | 5,320.07 | 888,900 |
| Aug 16, 2023 | 5,400.00 | 5,425.00 | 5,337.00 | 5,340.00 | 5,252.20 | 772,100 |
| Aug 15, 2023 | 5,519.00 | 5,527.00 | 5,434.00 | 5,440.00 | 5,350.56 | 1,026,200 |
| Aug 14, 2023 | 5,449.00 | 5,609.00 | 5,420.00 | 5,545.00 | 5,453.83 | 1,523,900 |
| Aug 10, 2023 | 5,380.00 | 5,458.00 | 5,287.00 | 5,457.00 | 5,367.28 | 1,523,000 |
| Aug 9, 2023 | 5,558.00 | 5,563.00 | 5,411.00 | 5,431.00 | 5,341.70 | 1,799,300 |
| Aug 8, 2023 | 5,590.00 | 5,628.00 | 5,558.00 | 5,558.00 | 5,466.62 | 2,022,800 |
| Aug 7, 2023 | 5,566.00 | 5,665.00 | 5,426.00 | 5,561.00 | 5,469.57 | 4,304,900 |
| Aug 4, 2023 | 6,408.00 | 6,446.00 | 6,341.00 | 6,366.00 | 6,261.33 | 777,100 |
| Aug 3, 2023 | 6,440.00 | 6,492.00 | 6,404.00 | 6,421.00 | 6,315.43 | 464,500 |
| Aug 2, 2023 | 6,599.00 | 6,599.00 | 6,471.00 | 6,482.00 | 6,375.42 | 521,800 |
| Aug 1, 2023 | 6,607.00 | 6,625.00 | 6,546.00 | 6,610.00 | 6,501.32 | 530,000 |
| Jul 31, 2023 | 6,506.00 | 6,601.00 | 6,462.00 | 6,584.00 | 6,475.75 | 641,600 |
| Jul 28, 2023 | 6,417.00 | 6,456.00 | 6,366.00 | 6,439.00 | 6,333.13 | 683,400 |
| Jul 27, 2023 | 6,349.00 | 6,495.00 | 6,335.00 | 6,482.00 | 6,375.42 | 668,600 |
| Jul 26, 2023 | 6,420.00 | 6,459.00 | 6,350.00 | 6,380.00 | 6,275.10 | 495,000 |
| Jul 25, 2023 | 6,378.00 | 6,410.00 | 6,308.00 | 6,328.00 | 6,223.96 | 754,100 |
| Jul 24, 2023 | 6,450.00 | 6,495.00 | 6,400.00 | 6,439.00 | 6,333.13 | 561,000 |
| Jul 21, 2023 | 6,370.00 | 6,444.00 | 6,326.00 | 6,434.00 | 6,328.21 | 564,600 |
| Jul 20, 2023 | 6,473.00 | 6,558.00 | 6,450.00 | 6,470.00 | 6,363.62 | 537,400 |
| Jul 19, 2023 | 6,514.00 | 6,520.00 | 6,423.00 | 6,494.00 | 6,387.23 | 704,300 |
| Jul 18, 2023 | 6,463.00 | 6,537.00 | 6,430.00 | 6,515.00 | 6,407.88 | 897,800 |
| Jul 14, 2023 | 6,419.00 | 6,441.00 | 6,353.00 | 6,391.00 | 6,285.92 | 452,200 |
| Jul 13, 2023 | 6,320.00 | 6,390.00 | 6,268.00 | 6,367.00 | 6,262.31 | 490,300 |
| Jul 12, 2023 | 6,350.00 | 6,390.00 | 6,301.00 | 6,305.00 | 6,201.33 | 667,100 |
| Jul 11, 2023 | 6,380.00 | 6,392.00 | 6,272.00 | 6,292.00 | 6,188.55 | 787,100 |
| Jul 10, 2023 | 6,422.00 | 6,481.00 | 6,393.00 | 6,400.00 | 6,294.77 | 698,900 |
| Jul 7, 2023 | 6,330.00 | 6,468.00 | 6,330.00 | 6,421.00 | 6,315.43 | 637,800 |
| Jul 6, 2023 | 6,484.00 | 6,538.00 | 6,396.00 | 6,411.00 | 6,305.59 | 550,300 |
| Jul 5, 2023 | 6,510.00 | 6,531.00 | 6,464.00 | 6,494.00 | 6,387.23 | 590,000 |
| Jul 4, 2023 | 6,560.00 | 6,621.00 | 6,505.00 | 6,505.00 | 6,398.05 | 718,500 |
| Jul 3, 2023 | 6,688.00 | 6,737.00 | 6,578.00 | 6,579.00 | 6,470.83 | 958,100 |
| Jun 30, 2023 | 6,700.00 | 6,711.00 | 6,604.00 | 6,688.00 | 6,578.04 | 912,100 |
| Jun 29, 2023 | 6,740.00 | 6,884.00 | 6,692.00 | 6,727.00 | 6,616.40 | 1,463,800 |
| Jun 28, 2023 | 6,820.00 | 6,943.00 | 6,808.00 | 6,913.00 | 6,799.34 | 936,800 |
| Jun 27, 2023 | 6,847.00 | 6,850.00 | 6,728.00 | 6,799.00 | 6,687.21 | 1,042,900 |
| Jun 26, 2023 | 6,894.00 | 6,954.00 | 6,761.00 | 6,893.00 | 6,779.67 | 1,168,600 |
| Jun 23, 2023 | 7,192.00 | 7,195.00 | 6,939.00 | 6,963.00 | 6,848.52 | 1,184,200 |
| Jun 22, 2023 | 7,400.00 | 7,464.00 | 7,126.00 | 7,192.00 | 7,073.75 | 1,843,500 |
| Jun 21, 2023 | 7,478.00 | 7,566.00 | 7,382.00 | 7,464.00 | 7,341.28 | 902,400 |
| Jun 20, 2023 | 7,500.00 | 7,558.00 | 7,301.00 | 7,540.00 | 7,416.03 | 1,456,600 |
| Jun 19, 2023 | 7,049.00 | 7,500.00 | 7,024.00 | 7,459.00 | 7,336.36 | 2,406,900 |
| Jun 16, 2023 | 6,845.00 | 6,924.00 | 6,745.00 | 6,924.00 | 6,810.16 | 1,220,900 |
| Jun 15, 2023 | 6,691.00 | 6,893.00 | 6,688.00 | 6,864.00 | 6,751.14 | 1,261,300 |
| Jun 14, 2023 | 6,700.00 | 6,730.00 | 6,576.00 | 6,591.00 | 6,482.63 | 925,500 |
| Jun 13, 2023 | 6,719.00 | 6,847.00 | 6,690.00 | 6,719.00 | 6,608.53 | 1,293,400 |
| Jun 12, 2023 | 6,650.00 | 6,670.00 | 6,594.00 | 6,619.00 | 6,510.17 | 562,900 |
| Jun 9, 2023 | 6,502.00 | 6,597.00 | 6,453.00 | 6,588.00 | 6,479.68 | 910,100 |
| Jun 8, 2023 | 6,429.00 | 6,502.00 | 6,316.00 | 6,353.00 | 6,248.55 | 875,800 |
| Jun 7, 2023 | 6,386.00 | 6,539.00 | 6,379.00 | 6,431.00 | 6,325.26 | 1,057,400 |
| Jun 6, 2023 | 6,360.00 | 6,369.00 | 6,290.00 | 6,355.00 | 6,250.51 | 553,700 |
| Jun 5, 2023 | 6,410.00 | 6,420.00 | 6,294.00 | 6,338.00 | 6,233.79 | 858,100 |
| Jun 2, 2023 | 6,270.00 | 6,380.00 | 6,270.00 | 6,380.00 | 6,275.10 | 455,500 |
| Jun 1, 2023 | 6,290.00 | 6,370.00 | 6,260.00 | 6,270.00 | 6,166.91 | 597,200 |
| May 31, 2023 | 6,270.00 | 6,310.00 | 6,240.00 | 6,250.00 | 6,147.24 | 737,000 |
| May 30, 2023 | 6,310.00 | 6,350.00 | 6,270.00 | 6,320.00 | 6,216.09 | 432,500 |
| May 29, 2023 | 6,520.00 | 6,520.00 | 6,360.00 | 6,390.00 | 6,284.94 | 550,200 |
| May 26, 2023 | 6,490.00 | 6,520.00 | 6,420.00 | 6,470.00 | 6,363.62 | 387,400 |
| May 25, 2023 | 6,470.00 | 6,550.00 | 6,470.00 | 6,500.00 | 6,393.13 | 433,300 |
| May 24, 2023 | 6,490.00 | 6,570.00 | 6,440.00 | 6,520.00 | 6,412.80 | 516,700 |
| May 23, 2023 | 6,690.00 | 6,740.00 | 6,570.00 | 6,580.00 | 6,471.81 | 961,900 |
| May 22, 2023 | 6,890.00 | 6,910.00 | 6,760.00 | 6,770.00 | 6,658.69 | 549,200 |
| May 19, 2023 | 7,010.00 | 7,020.00 | 6,920.00 | 6,970.00 | 6,855.40 | 512,600 |
| May 18, 2023 | 6,970.00 | 7,040.00 | 6,930.00 | 7,000.00 | 6,884.91 | 565,800 |
| May 17, 2023 | 6,860.00 | 6,970.00 | 6,820.00 | 6,900.00 | 6,786.55 | 468,400 |
| May 16, 2023 | 6,850.00 | 6,960.00 | 6,840.00 | 6,880.00 | 6,766.88 | 647,000 |
| May 15, 2023 | 6,650.00 | 6,780.00 | 6,610.00 | 6,760.00 | 6,648.85 | 1,103,100 |
| May 12, 2023 | 6,600.00 | 6,750.00 | 6,570.00 | 6,750.00 | 6,639.02 | 662,400 |
| May 11, 2023 | 6,540.00 | 6,590.00 | 6,520.00 | 6,550.00 | 6,442.31 | 449,400 |
| May 10, 2023 | 6,660.00 | 6,660.00 | 6,570.00 | 6,580.00 | 6,471.81 | 308,100 |
| May 9, 2023 | 6,600.00 | 6,690.00 | 6,570.00 | 6,660.00 | 6,550.50 | 398,600 |
| May 8, 2023 | 6,630.00 | 6,710.00 | 6,630.00 | 6,650.00 | 6,540.66 | 415,400 |
| May 2, 2023 | 6,680.00 | 6,700.00 | 6,630.00 | 6,660.00 | 6,550.50 | 227,100 |
| May 1, 2023 | 6,690.00 | 6,700.00 | 6,590.00 | 6,650.00 | 6,540.66 | 293,900 |
| Apr 28, 2023 | 6,600.00 | 6,700.00 | 6,590.00 | 6,680.00 | 6,570.17 | 435,200 |
| Apr 27, 2023 | 6,520.00 | 6,600.00 | 6,510.00 | 6,540.00 | 6,432.47 | 327,900 |
| Apr 26, 2023 | 6,490.00 | 6,570.00 | 6,460.00 | 6,570.00 | 6,461.98 | 538,900 |
| Apr 25, 2023 | 6,430.00 | 6,520.00 | 6,410.00 | 6,490.00 | 6,383.29 | 456,100 |
| Apr 24, 2023 | 6,410.00 | 6,420.00 | 6,370.00 | 6,420.00 | 6,314.44 | 220,500 |
| Apr 21, 2023 | 6,460.00 | 6,460.00 | 6,360.00 | 6,400.00 | 6,294.77 | 337,000 |
| Apr 20, 2023 | 6,390.00 | 6,390.00 | 6,290.00 | 6,370.00 | 6,265.27 | 417,400 |
| Apr 19, 2023 | 6,450.00 | 6,460.00 | 6,410.00 | 6,440.00 | 6,334.11 | 290,800 |
Related Tickers
9697.T Capcom Co., Ltd.
2,487.50
-4.91%
6460.T Sega Sammy Holdings Inc.
1,964.00
-0.93%
3659.T NEXON Co., Ltd.
2,332.00
-4.21%
3635.T Koei Tecmo Holdings Co., Ltd.
1,429.50
-5.21%
9766.T Konami Group Corporation
9,078.00
-3.62%
2121.T MIXI, Inc.
2,463.00
-1.91%
3851.T Nippon Ichi Software, Inc.
1,057.00
-1.03%
3765.T GungHo Online Entertainment, Inc.
2,192.00
-1.75%
7974.T Nintendo Co., Ltd.
7,455.00
-1.77%
4728.T Tose Co., Ltd.
692.00
-0.57%