2026-06-01 15:30 Base
Last Trade(￦)
upward 169,900
Change
upward 700
Change(%)
+0.41%
Open(￦)
170,500
High(￦)
174,600
Low(￦)
167,600
Volume
1,716,013
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)
2026-06-01
169,900
upward700
+0.41%
170,500
174,600
167,600
1,716,013
2026-05-29
169,200
upward4,900
+2.98%
165,500
172,500
164,100
2,545,048
2026-05-28
164,300
downward400
-0.24%
172,900
173,000
159,500
1,409,381
2026-05-27
164,700
downward2,300
-1.38%
167,300
169,000
162,500
1,295,315
2026-05-26
167,000
upward2,200
+1.33%
168,400
170,500
165,500
887,765
2026-05-22
164,800
downward3,100
-1.85%
169,500
169,800
162,400
900,343
2026-05-21
167,900
upward18,500
+12.38%
154,500
169,300
153,700
1,633,956
2026-05-20
149,400
downward5,500
-3.55%
153,600
154,900
147,700
1,918,825
2026-05-19
154,900
downward7,600
-4.68%
161,700
162,600
152,100
1,578,129
2026-05-18
162,500
downward5,500
-3.27%
168,800
170,700
158,600
1,367,438
provided by Provision of information HMC
 

Competitions' Stock Price

Select Company
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2026-06-01
82.68
0.56
-0.67%
83.43
83.44
80.45
7,421,326
2026-05-29
83.24
1.11
-1.32%
84.80
84.99
81.22
15,439,528
2026-05-28
84.35
0.23
+0.27%
83.60
85.19
83.38
7,657,548
2026-05-27
84.12
4.33
+5.43%
80.65
84.52
80.96
9,717,421
2026-05-26
79.79
1.00
+1.27%
79.30
80.17
78.67
3,694,797
2026-05-22
78.79
1.58
+2.05%
78.00
79.85
77.69
6,440,900
2026-05-21
77.21
1.07
+1.41%
75.38
77.37
75.00
6,308,142
2026-05-20
76.14
3.51
+4.83%
73.39
76.16
73.27
6,144,389
2026-05-19
72.63
0.47
-0.64%
72.24
72.88
70.43
5,715,590
2026-05-18
73.10
1.76
-2.35%
74.82
74.95
73.09
5,649,437
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2026-06-01
16.63
0.81
-4.64%
17.38
17.48
16.62
96,422,974
2026-05-29
17.44
0.79
+4.74%
16.88
17.78
16.83
149,712,598
2026-05-28
16.65
0.77
+4.85%
15.86
16.75
15.86
90,844,650
2026-05-27
15.88
0.56
+3.66%
15.43
16.06
15.39
76,477,483
2026-05-26
15.32
0.39
+2.61%
14.78
15.55
14.78
89,972,685
2026-05-22
14.93
1.26
+9.22%
13.79
14.95
13.77
109,613,500
2026-05-21
13.67
0.45
+3.40%
13.17
13.80
13.14
66,174,419
2026-05-20
13.22
0.16
+1.23%
13.05
13.31
12.92
33,965,159
2026-05-19
13.06
0.03
+0.23%
12.89
13.23
12.72
36,931,441
2026-05-18
13.03
0.37
-2.76%
13.99
13.99
13.02
63,917,858
Daily Quotes
Date Close(￥) Change Chg(%) Open(￥) High(￥) Low(￥) Volume
2026-06-01
2,906
136
-4.47%
3,006
3,009
2,891
37,687,200
2026-05-29
3,042
12
+0.40%
3,022
3,082
3,022
39,820,000
2026-05-28
3,030
22
+0.73%
3,039
3,072
3,023
25,312,200
2026-05-27
3,008
14
-0.46%
3,016
3,039
2,999
17,980,500
2026-05-26
3,022
4
-0.13%
3,028
3,030
2,989
16,349,400
2026-05-25
3,026
39
+1.31%
3,051
3,108
3,006
22,249,700
2026-05-22
2,987
9
+0.30%
3,020
3,022
2,976
16,498,800
2026-05-21
2,978
36
+1.22%
2,965
3,027
2,961
21,798,100
2026-05-20
2,942
15
-0.51%
3,003
3,027
2,942
26,030,500
2026-05-19
2,957
2
+0.07%
2,955
2,979
2,931
23,002,200
Daily Quotes
Date Close(€) Change Chg(%) Open(€) High(€) Low(€) Volume
2026-06-01
92.55
1.30
-1.39%
93.45
95.00
92.30
47,067
2026-05-29
93.85
0.65
-0.69%
95.00
95.60
93.85
35,831
2026-05-28
94.50
0.45
-0.47%
94.30
95.05
93.55
55,775
2026-05-27
94.95
2.35
+2.54%
92.70
95.45
92.70
61,386
2026-05-26
92.60
0.05
+0.05%
92.50
93.50
92.45
30,374
2026-05-25
92.55
1.10
+1.20%
92.65
93.40
92.40
29,497
2026-05-22
91.45
0.80
+0.88%
90.65
91.80
90.35
34,291
2026-05-21
90.65
0.35
+0.39%
91.00
91.40
89.55
56,052
2026-05-20
90.30
0.45
+0.50%
89.50
90.95
88.50
73,068
2026-05-19
89.85
0.10
+0.11%
89.50
90.40
89.35
77,592
provided by Provision of information HMC