2025-12-05 15:30 Base
Last Trade(￦)
upward 123,600
Change
upward 3,300
Change(%)
+2.74%
Open(￦)
118,700
High(￦)
123,800
Low(￦)
118,200
Volume
2,075,083
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)
2025-12-05
123,600
upward3,300
+2.74%
118,700
123,800
118,200
2,075,083
2025-12-04
120,300
upward1,700
+1.43%
119,300
120,900
117,700
1,315,070
2025-12-03
118,600
upward1,600
+1.37%
117,300
119,200
116,500
1,066,553
2025-12-02
117,000
upward4,700
+4.19%
113,200
117,000
112,900
984,373
2025-12-01
112,300
downward1,800
-1.58%
113,900
114,400
111,000
690,993
2025-11-28
114,100
upward100
+0.09%
114,000
115,300
112,900
609,629
2025-11-27
114,000
upward800
+0.71%
113,000
114,000
112,800
477,958
2025-11-26
113,200
upward2,000
+1.80%
113,200
113,200
111,600
527,546
2025-11-25
111,200
upward100
+0.09%
112,200
113,200
111,000
632,037
2025-11-24
111,100
downward2,900
-2.54%
114,900
115,000
111,100
1,566,600
provided by Provision of information HMC
 

Competitions' Stock Price

Select Company
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2025-12-05
76.05
0.76
+1.01%
75.08
77.00
75.00
7,361,947
2025-12-04
75.29
0.60
+0.80%
75.00
76.22
74.90
12,425,539
2025-12-03
74.69
1.03
+1.40%
73.61
74.91
73.61
6,045,490
2025-12-02
73.66
0.71
+0.97%
73.15
73.84
72.10
8,972,830
2025-12-01
72.95
0.57
-0.78%
73.09
73.93
72.92
8,762,729
2025-11-28
73.52
0.71
+0.98%
72.94
73.86
72.94
3,339,909
2025-11-26
72.81
0.03
+0.04%
72.44
73.45
72.22
7,704,300
2025-11-25
72.78
1.78
+2.51%
71.15
73.11
71.15
7,311,405
2025-11-24
71.00
0.67
+0.95%
70.48
71.22
70.25
6,047,638
2025-11-21
70.33
2.29
+3.37%
68.29
70.53
68.19
10,820,818
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2025-12-05
13.03
0.11
-0.84%
13.15
13.28
13.02
47,718,616
2025-12-04
13.14
0.05
+0.38%
13.19
13.24
13.06
41,028,165
2025-12-03
13.09
0.13
+1.00%
12.99
13.14
12.96
40,916,200
2025-12-02
12.96
0.20
-1.52%
13.19
13.18
12.87
52,831,210
2025-12-01
13.16
0.12
-0.90%
13.19
13.39
13.13
43,642,147
2025-11-28
13.28
0.09
+0.68%
13.20
13.34
13.18
29,217,405
2025-11-26
13.19
0.02
+0.15%
13.17
13.26
13.12
44,942,200
2025-11-25
13.17
0.21
+1.62%
12.99
13.26
12.98
47,837,422
2025-11-24
12.96
0.13
+1.01%
12.84
12.98
12.82
51,903,913
2025-11-21
12.83
0.42
+3.38%
12.51
12.94
12.49
67,022,218
Daily Quotes
Date Close(￥) Change Chg(%) Open(￥) High(￥) Low(￥) Volume
2025-12-05
3,032
71
-2.29%
3,053
3,067
3,016
21,707,900
2025-12-04
3,103
98
+3.26%
3,028
3,107
3,004
21,589,300
2025-12-03
3,005
40
-1.31%
3,030
3,040
2,994
16,544,800
2025-12-02
3,045
37
-1.20%
3,085
3,090
3,042
17,880,100
2025-12-01
3,082
51
-1.63%
3,132
3,133
3,075
13,231,700
2025-11-28
3,133
5
-0.16%
3,140
3,140
3,119
13,070,100
2025-11-27
3,138
3
-0.10%
3,155
3,165
3,128
11,108,400
2025-11-26
3,141
64
+2.08%
3,129
3,158
3,090
20,618,800
2025-11-25
3,077
20
-0.65%
3,150
3,150
3,070
17,998,000
2025-11-21
3,097
53
+1.74%
3,035
3,120
3,028
31,305,500
Daily Quotes
Date Close(€) Change Chg(%) Open(€) High(€) Low(€) Volume
2025-12-05
108.30
1.40
+1.31%
106.20
108.40
106.00
76,409
2025-12-04
106.90
3.10
+2.99%
104.00
108.20
103.90
107,388
2025-12-03
103.80
1.50
+1.47%
102.30
104.10
101.90
59,565
2025-12-02
102.30
1.30
+1.29%
101.00
102.70
100.60
66,381
2025-12-01
101.00
1.50
+1.51%
99.40
101.20
99.30
77,316
2025-11-28
99.50
1.10
+1.12%
98.40
99.65
98.00
38,407
2025-11-27
98.40
0.40
+0.41%
97.80
98.55
97.75
29,688
2025-11-26
98.00
0.60
-0.61%
98.40
98.45
97.25
26,604
2025-11-25
98.60
1.40
+1.44%
96.80
98.85
96.00
39,697
2025-11-24
97.20
1.05
+1.09%
96.60
97.80
96.35
38,098
provided by Provision of information HMC