2026-02-20 15:30 Base
Last Trade(￦)
upward 171,800
Change
upward 1,800
Change(%)
+1.06%
Open(￦)
170,100
High(￦)
172,700
Low(￦)
168,700
Volume
1,073,418
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)
2026-02-20
171,800
upward1,800
+1.06%
170,100
172,700
168,700
1,073,418
2026-02-19
170,000
upward5,900
+3.60%
169,000
171,500
164,000
1,357,727
2026-02-13
164,100
downward2,200
-1.32%
164,900
166,000
163,200
972,962
2026-02-12
166,300
upward4,500
+2.78%
163,200
166,300
160,700
1,804,086
2026-02-11
161,800
upward7,100
+4.59%
156,400
162,000
154,700
1,622,428
2026-02-10
154,700
upward900
+0.59%
155,800
158,600
154,600
1,011,933
2026-02-09
153,800
upward1,900
+1.25%
153,700
155,000
152,200
1,370,996
2026-02-06
151,900
downward4,300
-2.75%
154,600
154,900
149,000
1,269,545
2026-02-05
156,200
downward600
-0.38%
156,700
161,250
154,800
1,589,252
2026-02-04
156,800
upward2,800
+1.82%
155,100
158,000
154,000
1,387,022
provided by Provision of information HMC
 

Competitions' Stock Price

Select Company
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2026-02-19
81.47
2.20
-2.63%
83.25
83.50
81.01
4,906,020
2026-02-18
83.67
2.45
+3.02%
81.95
83.93
81.70
6,543,422
2026-02-17
81.22
0.14
+0.17%
80.94
81.37
79.62
7,881,053
2026-02-13
81.08
1.15
+1.44%
80.49
81.51
80.05
6,314,100
2026-02-12
79.93
0.11
+0.14%
80.21
82.16
79.60
6,858,466
2026-02-11
79.82
0.45
-0.56%
80.49
82.00
79.08
8,289,749
2026-02-10
80.27
0.41
-0.51%
81.05
81.50
79.45
7,413,976
2026-02-09
80.68
3.56
-4.23%
82.27
82.36
80.58
9,756,814
2026-02-06
84.24
0.94
+1.13%
85.15
84.70
82.65
6,413,880
2026-02-05
83.30
2.99
-3.47%
85.15
85.71
83.28
6,023,568
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2026-02-19
13.78
0.07
-0.51%
13.77
13.94
13.69
51,496,579
2026-02-18
13.85
0.28
-1.98%
14.11
14.13
13.81
63,564,650
2026-02-17
14.13
0.01
+0.07%
14.09
14.17
13.93
51,162,748
2026-02-13
14.12
0.12
+0.86%
13.88
14.34
13.85
87,384,800
2026-02-12
14.00
0.15
+1.08%
13.90
14.36
13.86
132,202,086
2026-02-11
13.85
0.28
+2.06%
13.62
13.88
13.52
120,343,638
2026-02-10
13.57
0.02
-0.15%
13.64
13.74
13.57
80,481,949
2026-02-09
13.59
0.21
-1.52%
13.75
13.77
13.53
53,914,368
2026-02-06
13.80
0.08
+0.58%
13.75
13.88
13.68
48,521,088
2026-02-05
13.72
0.10
-0.72%
13.75
13.82
13.53
79,649,972
Daily Quotes
Date Close(￥) Change Chg(%) Open(￥) High(￥) Low(￥) Volume
2026-02-20
3,635
139
-3.68%
3,710
3,715
3,605
24,781,700
2026-02-19
3,774
44
+1.18%
3,730
3,786
3,710
15,842,100
2026-02-18
3,730
17
+0.46%
3,758
3,769
3,719
15,050,800
2026-02-17
3,713
47
+1.28%
3,682
3,724
3,667
13,395,200
2026-02-16
3,666
108
-2.86%
3,759
3,760
3,656
18,417,600
2026-02-13
3,774
69
+1.86%
3,760
3,787
3,715
32,482,400
2026-02-12
3,705
9
-0.24%
3,682
3,707
3,630
27,029,000
2026-02-10
3,714
15
-0.40%
3,727
3,759
3,687
27,155,000
2026-02-09
3,729
51
-1.35%
3,999
4,000
3,729
40,235,900
2026-02-06
3,780
74
+2.00%
3,669
3,793
3,637
42,812,900
Daily Quotes
Date Close(€) Change Chg(%) Open(€) High(€) Low(€) Volume
2026-02-19
102.70
1.80
-1.72%
103.70
104.30
101.30
60,322
2026-02-18
104.50
0.50
+0.48%
103.60
105.10
103.10
39,986
2026-02-17
104.00
1.10
+1.07%
102.70
104.00
102.50
33,913
2026-02-16
102.90
0.00
0.00%
103.30
103.90
102.60
24,705
2026-02-13
102.90
0.10
+0.10%
103.00
103.40
102.00
44,908
2026-02-12
102.80
1.10
-1.06%
103.50
104.30
101.70
42,276
2026-02-11
103.90
0.60
-0.57%
104.30
105.20
103.30
40,480
2026-02-10
104.50
2.80
+2.75%
101.90
104.50
101.90
49,090
2026-02-09
101.70
0.40
+0.39%
101.20
102.10
100.80
50,797
2026-02-06
101.30
1.40
-1.36%
101.40
101.60
99.80
55,915
provided by Provision of information HMC