2026-04-17 15:30 Base
Last Trade(￦)
upward 159,200
Change
upward 1,300
Change(%)
+0.82%
Open(￦)
159,800
High(￦)
159,900
Low(￦)
156,800
Volume
815,645
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)
2026-04-17
159,200
upward1,300
+0.82%
159,800
159,900
156,800
815,645
2026-04-16
157,900
upward6,400
+4.22%
154,600
158,900
154,600
1,405,390
2026-04-15
151,500
upward2,300
+1.54%
152,000
154,600
150,800
1,100,822
2026-04-14
149,200
upward1,800
+1.22%
149,800
151,700
149,100
924,805
2026-04-13
147,400
downward1,600
-1.07%
147,400
148,700
145,700
976,438
2026-04-10
149,000
downward1,500
-1.00%
154,000
154,700
149,000
1,787,395
2026-04-09
150,500
downward8,700
-5.46%
159,300
163,200
149,100
1,896,387
2026-04-08
159,200
upward8,400
+5.57%
158,200
160,000
155,300
1,136,144
2026-04-07
150,800
downward800
-0.53%
152,200
153,400
149,100
719,002
2026-04-06
151,600
upward1,400
+0.93%
151,000
154,100
150,200
613,147
provided by Provision of information HMC
 

Competitions' Stock Price

Select Company
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2026-04-17
81.32
3.27
+4.19%
79.40
82.65
79.42
7,289,653
2026-04-16
78.05
0.27
+0.35%
77.59
78.35
77.01
5,586,132
2026-04-15
77.78
1.68
-2.11%
79.54
79.54
77.76
6,453,811
2026-04-14
79.46
2.63
+3.42%
78.63
79.86
78.10
4,674,824
2026-04-13
76.83
0.41
+0.54%
75.61
76.86
75.15
3,059,930
2026-04-10
76.42
0.31
-0.40%
77.11
77.47
76.14
2,621,794
2026-04-09
76.73
0.01
-0.01%
75.59
77.31
75.41
6,659,796
2026-04-08
76.74
3.98
+5.47%
76.01
77.06
75.71
5,789,892
2026-04-07
72.76
0.67
-0.91%
72.98
73.18
71.60
4,166,692
2026-04-06
73.43
0.89
+1.23%
72.52
73.63
72.15
5,062,280
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2026-04-17
12.87
0.43
+3.46%
12.64
13.04
12.62
39,416,862
2026-04-16
12.44
0.27
-2.12%
12.67
12.75
12.42
30,335,973
2026-04-15
12.71
0.00
0.00%
12.70
12.76
12.49
33,475,808
2026-04-14
12.71
0.55
+4.52%
12.51
12.75
12.45
44,300,981
2026-04-13
12.16
0.03
+0.25%
12.03
12.16
11.92
27,694,974
2026-04-10
12.13
0.11
-0.90%
12.34
12.41
12.07
23,631,799
2026-04-09
12.24
0.06
+0.49%
12.06
12.27
11.96
28,170,516
2026-04-08
12.18
0.66
+5.73%
11.96
12.24
11.96
52,014,605
2026-04-07
11.52
0.09
-0.78%
11.54
11.60
11.35
34,213,218
2026-04-06
11.61
0.01
+0.09%
11.60
11.63
11.50
24,344,446
Daily Quotes
Date Close(￥) Change Chg(%) Open(￥) High(￥) Low(￥) Volume
2026-04-17
3,343
49
-1.44%
3,400
3,400
3,343
14,251,500
2026-04-16
3,392
11
+0.33%
3,416
3,468
3,392
20,154,600
2026-04-15
3,381
55
+1.65%
3,355
3,386
3,344
20,317,000
2026-04-14
3,326
1,444
+76.73%
3,355
3,355
3,288
15,920,200
2026-04-13
1,882
1,437
-43.30%
1,880
1,909
1,871
4,377,100
2026-04-10
3,319
12
-0.36%
3,345
3,363
3,295
16,930,900
2026-04-09
3,331
53
-1.57%
3,398
3,399
3,318
20,191,400
2026-04-08
3,384
132
+4.06%
3,392
3,418
3,333
27,222,600
2026-04-07
3,252
5
+0.15%
3,235
3,264
3,224
14,215,500
2026-04-06
3,247
8
-0.25%
3,255
3,297
3,244
11,430,400
Daily Quotes
Date Close(€) Change Chg(%) Open(€) High(€) Low(€) Volume
2026-04-17
94.60
2.75
+2.99%
92.05
94.85
91.50
54,673
2026-04-16
91.85
0.70
-0.76%
93.00
93.00
91.15
50,564
2026-04-15
92.55
0.25
+0.27%
93.00
93.60
92.50
41,812
2026-04-14
92.30
2.10
+2.33%
91.45
92.85
91.15
53,260
2026-04-13
90.20
1.35
-1.47%
90.25
90.35
89.55
40,837
2026-04-10
91.55
0.10
+0.11%
91.45
92.45
90.85
43,695
2026-04-09
91.45
1.35
-1.45%
92.50
92.50
90.40
43,011
2026-04-08
92.80
4.85
+5.51%
92.50
93.65
91.35
81,715
2026-04-07
87.95
1.45
-1.62%
89.70
90.10
87.65
65,919
2026-04-02
89.40
0.95
-1.05%
89.50
90.25
88.30
49,869
provided by Provision of information HMC