2025-09-01 11:53 Base
Last Trade(￦)
upward 107,300
Change
upward 1,500
Change(%)
+1.42%
Open(￦)
106,800
High(￦)
107,900
Low(￦)
106,000
Volume
255,762
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)
2025-09-01
107,400
upward1,600
+1.51%
106,800
107,900
106,000
255,275
2025-08-29
105,800
upward100
+0.09%
105,900
107,800
105,500
704,357
2025-08-28
105,700
upward2,200
+2.13%
104,500
107,200
103,300
974,330
2025-08-27
103,500
upward500
+0.49%
103,100
104,000
102,900
383,772
2025-08-26
103,000
downward1,700
-1.62%
104,300
104,600
103,000
606,440
2025-08-25
104,700
downward100
-0.10%
105,000
105,300
103,200
440,278
2025-08-22
104,800
upward900
+0.87%
104,200
105,500
104,200
553,097
2025-08-21
103,900
downward1,200
-1.14%
105,700
105,800
103,900
433,907
2025-08-20
105,100
upward1,100
+1.06%
104,200
105,500
103,300
713,124
2025-08-19
104,000
upward1,800
+1.76%
102,500
104,000
101,900
627,551
provided by Provision of information HMC
 

Competitions' Stock Price

Select Company
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2025-08-29
58.59
0.10
+0.17%
58.48
58.67
57.87
4,970,889
2025-08-28
58.49
0.26
-0.44%
58.99
59.00
57.76
7,208,907
2025-08-27
58.75
0.05
-0.09%
58.56
59.23
58.42
4,467,505
2025-08-26
58.80
0.52
+0.89%
58.24
58.94
58.10
4,075,007
2025-08-25
58.28
0.09
-0.15%
58.20
58.42
57.88
3,798,777
2025-08-22
58.37
1.86
+3.29%
57.05
58.78
56.99
5,355,722
2025-08-21
56.51
0.26
-0.46%
56.39
56.63
55.09
6,282,907
2025-08-20
56.77
0.29
-0.51%
56.90
57.19
56.64
4,869,482
2025-08-19
57.06
0.83
+1.48%
56.48
57.41
56.31
5,043,951
2025-08-18
56.23
0.08
-0.14%
56.13
56.55
56.10
5,030,322
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2025-08-29
11.77
0.06
+0.51%
11.74
11.83
11.72
39,947,516
2025-08-28
11.71
0.20
-1.68%
11.98
11.99
11.63
43,797,269
2025-08-27
11.91
0.07
+0.59%
11.82
11.98
11.81
36,297,861
2025-08-26
11.84
0.02
+0.17%
11.81
11.87
11.77
42,308,206
2025-08-25
11.82
0.08
+0.68%
11.72
11.85
11.68
36,611,993
2025-08-22
11.74
0.41
+3.62%
11.39
11.77
11.40
58,366,598
2025-08-21
11.33
0.16
-1.39%
11.42
11.43
11.19
49,644,848
2025-08-20
11.49
0.09
-0.78%
11.52
11.60
11.47
41,491,050
2025-08-19
11.58
0.12
+1.05%
11.52
11.73
11.49
54,837,966
2025-08-18
11.46
0.02
+0.17%
11.40
11.48
11.37
32,295,098
Daily Quotes
Date Close(￥) Change Chg(%) Open(￥) High(￥) Low(￥) Volume
2025-08-29
2,873
46
-1.58%
2,905
2,911
2,866
22,056,600
2025-08-28
2,919
14
+0.48%
2,901
2,925
2,887
21,577,200
2025-08-27
2,905
6
+0.21%
2,903
2,912
2,877
15,271,700
2025-08-26
2,899
41
-1.39%
2,940
2,954
2,892
24,050,800
2025-08-25
2,940
3
-0.10%
2,993
3,010
2,923
19,219,100
2025-08-22
2,943
39
+1.34%
2,926
2,943
2,899
17,269,600
2025-08-21
2,904
33
-1.12%
2,936
2,937
2,897
15,393,500
2025-08-20
2,937
12
+0.41%
2,940
2,982
2,924
22,852,700
2025-08-19
2,925
22
+0.76%
2,942
2,978
2,912
28,833,900
2025-08-18
2,903
49
+1.72%
2,864
2,905
2,858
22,691,000
Daily Quotes
Date Close(€) Change Chg(%) Open(€) High(€) Low(€) Volume
2025-08-29
102.20
1.00
-0.97%
103.00
103.10
101.30
27,689
2025-08-28
103.20
0.50
+0.49%
103.00
104.60
102.90
47,349
2025-08-27
102.70
1.20
-1.15%
104.40
105.10
102.70
33,207
2025-08-26
103.90
0.10
-0.10%
103.00
105.10
103.00
64,176
2025-08-25
104.00
1.00
-0.95%
104.50
104.70
103.80
33,370
2025-08-22
105.00
1.60
+1.55%
103.30
105.10
103.10
66,044
2025-08-21
103.40
0.20
-0.19%
103.40
103.90
102.60
49,781
2025-08-20
103.60
0.30
+0.29%
103.10
103.70
102.00
53,379
2025-08-19
103.30
2.30
+2.28%
101.40
103.40
101.30
59,779
2025-08-18
101.00
1.00
-0.98%
101.30
101.80
100.10
49,542
provided by Provision of information HMC