2026-05-18 15:30 Base
Last Trade(￦)
downward 162,500
Change
downward 5,500
Change(%)
-3.27%
Open(￦)
168,800
High(￦)
170,700
Low(￦)
158,600
Volume
1,367,406
OK
Recently, you can see in the table below for details of the daily rate.
Intraday Chart
Daily Quotes
Date Close(￦) Change Chg(%) Open(￦) High(￦) Low(￦) Volume(*K)
2026-05-18
162,500
downward5,500
-3.27%
168,800
170,700
158,600
1,367,406
2026-05-15
168,000
downward10,100
-5.67%
178,200
184,200
164,900
2,839,184
2026-05-14
178,100
downward1,400
-0.78%
182,100
183,000
173,600
2,320,304
2026-05-13
179,500
upward11,200
+6.65%
166,500
179,500
163,800
2,667,366
2026-05-12
168,300
downward6,400
-3.66%
175,700
180,400
162,500
2,971,261
2026-05-11
174,700
upward10,200
+6.20%
170,400
178,800
166,500
2,981,237
2026-05-08
164,500
upward6,900
+4.38%
159,800
170,300
156,400
3,759,583
2026-05-07
157,600
upward3,000
+1.94%
159,000
161,900
156,300
1,567,931
2026-05-06
154,600
upward600
+0.39%
154,300
158,800
154,000
1,124,784
2026-05-04
154,000
upward2,200
+1.45%
156,300
156,500
153,600
779,973
provided by Provision of information HMC
 

Competitions' Stock Price

Select Company
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2026-05-18
73.10
1.76
-2.35%
74.82
74.95
73.09
5,649,437
2026-05-15
74.86
2.89
-3.72%
76.60
77.16
74.81
8,472,827
2026-05-14
77.75
1.94
+2.56%
75.88
79.27
76.24
6,878,434
2026-05-13
75.81
0.63
-0.82%
76.22
77.66
75.45
6,706,305
2026-05-12
76.44
1.15
+1.53%
75.40
76.89
74.98
4,703,302
2026-05-11
75.29
3.51
-4.45%
78.80
79.00
75.11
5,380,773
2026-05-08
78.80
0.39
+0.50%
79.13
79.33
78.07
2,947,571
2026-05-07
78.41
0.29
-0.37%
78.82
79.37
78.17
3,390,938
2026-05-06
78.70
2.55
+3.35%
78.20
79.45
77.82
5,412,306
2026-05-05
76.15
0.45
+0.59%
76.27
77.15
76.02
3,758,263
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2026-05-18
13.03
0.37
-2.76%
13.99
13.99
13.02
63,917,858
2026-05-15
13.40
1.08
-7.46%
13.98
14.05
13.28
107,514,613
2026-05-14
14.48
0.91
+6.71%
13.75
14.94
13.64
185,040,280
2026-05-13
13.57
1.58
+13.18%
11.97
13.94
11.97
215,610,834
2026-05-12
11.99
0.06
-0.50%
11.92
12.02
11.80
38,110,651
2026-05-11
12.05
0.27
-2.19%
12.34
12.39
12.01
44,500,082
2026-05-08
12.32
0.14
+1.15%
12.29
12.37
12.18
33,864,161
2026-05-07
12.18
0.01
+0.08%
12.22
12.30
12.06
33,555,176
2026-05-06
12.17
0.48
+4.11%
11.94
12.25
11.98
43,093,650
2026-05-05
11.69
0.19
+1.65%
11.56
11.79
11.58
38,436,904
Daily Quotes
Date Close(￥) Change Chg(%) Open(￥) High(￥) Low(￥) Volume
2026-05-18
2,955
130
-4.21%
2,990
3,013
2,940
30,946,400
2026-05-15
3,085
77
+2.56%
3,017
3,086
2,988
43,178,700
2026-05-14
3,008
68
+2.31%
2,944
3,010
2,943
31,564,100
2026-05-13
2,940
97
+3.41%
2,885
2,945
2,879
29,534,100
2026-05-12
2,843
27
-0.94%
2,831
2,887
2,820
29,055,900
2026-05-11
2,870
43
-1.48%
2,800
2,888
2,798
43,038,000
2026-05-08
2,913
65
-2.18%
3,020
3,088
2,874
75,083,900
2026-05-07
2,978
22
-0.73%
3,017
3,047
2,978
37,816,000
2026-05-01
3,000
23
-0.76%
3,000
3,022
2,971
21,904,100
2026-04-30
3,023
89
-2.86%
3,062
3,071
2,997
32,130,400
Daily Quotes
Date Close(€) Change Chg(%) Open(€) High(€) Low(€) Volume
2026-05-18
89.75
0.35
-0.39%
88.90
90.30
87.85
67,153
2026-05-15
90.10
0.75
-0.83%
90.50
91.25
89.40
49,438
2026-05-14
90.85
1.95
+2.19%
89.80
91.25
89.80
52,202
2026-05-13
88.90
0.05
+0.06%
89.80
90.20
88.00
37,503
2026-05-12
88.85
1.40
-1.55%
89.45
90.25
88.85
34,209
2026-05-11
90.25
0.05
+0.06%
89.65
91.10
89.20
32,165
2026-05-08
90.20
0.25
-0.28%
90.30
90.35
89.65
65,950
2026-05-07
90.45
0.30
+0.33%
91.10
91.65
90.25
72,385
2026-05-06
90.15
3.40
+3.92%
88.00
92.10
87.95
88,852
2026-05-05
86.75
0.75
+0.87%
86.10
87.10
85.85
61,358
provided by Provision of information HMC