2024-03-29 15:30 Base
Last Trade()
downward 110,200
Change
downward 1,800
Change(%)
-1.61%
Open()
112,200
High()
113,400
Low()
110,000
Volume
1,293,876
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)
2024-02-15
113,500
downward4,100
-3.49%
119,300
119,700
113,100
2,518,069
2024-02-14
117,600
upward400
+0.34%
115,600
118,800
114,700
1,530,264
2024-02-13
117,200
upward4,000
+3.53%
116,300
120,000
115,100
3,370,853
2024-02-08
113,200
downward1,500
-1.31%
112,700
114,700
111,300
2,788,161
2024-02-07
114,700
upward3,100
+2.78%
112,000
115,800
110,100
4,555,156
2024-02-06
111,600
downward6,700
-5.66%
115,600
118,000
110,900
5,169,164
2024-02-05
118,300
downward1,200
-1.00%
119,600
121,300
113,700
6,726,216
2024-02-02
119,500
upward13,200
+12.42%
110,000
119,900
108,700
8,478,816
2024-02-01
106,300
upward3,400
+3.30%
102,800
106,800
101,600
3,751,067
2024-01-31
102,900
upward4,900
+5.00%
99,400
103,000
98,500
3,793,928
provided by Provision of information HMC
 

Competitions' Stock Price

Select Company
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2024-03-28
45.35
0.76
+1.70%
44.63
45.53
44.60
14,087,306
2024-03-27
44.59
0.59
+1.34%
43.69
44.81
44.05
20,264,360
2024-03-26
44.00
0.45
+1.03%
43.69
44.57
43.42
13,578,573
2024-03-25
43.55
0.49
+1.14%
43.06
43.96
43.13
11,214,225
2024-03-22
43.06
0.36
-0.83%
43.30
43.65
43.00
9,307,935
2024-03-21
43.42
0.57
+1.33%
42.92
43.59
42.84
14,871,902
2024-03-20
42.85
1.34
+3.23%
41.42
42.89
41.36
16,503,041
2024-03-19
41.51
0.69
+1.69%
40.92
41.67
40.90
11,009,051
2024-03-18
40.82
0.13
+0.32%
40.89
40.92
40.33
10,132,090
2024-03-15
40.69
1.31
+3.33%
39.27
40.82
39.27
21,134,951
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2024-03-28
13.28
0.22
+1.68%
13.07
13.30
13.05
53,985,273
2024-03-27
13.06
0.62
+4.98%
12.53
13.07
12.52
47,677,062
2024-03-26
12.44
0.46
-3.57%
12.96
12.96
12.43
60,569,042
2024-03-25
12.90
0.01
-0.08%
12.92
13.06
12.74
33,955,149
2024-03-22
12.91
0.01
-0.08%
12.87
12.96
12.85
32,173,917
2024-03-21
12.92
0.02
+0.16%
12.92
13.06
12.79
54,429,987
2024-03-20
12.90
0.60
+4.88%
12.26
12.92
12.26
63,081,923
2024-03-19
12.30
0.12
+0.99%
12.11
12.35
12.13
29,549,391
2024-03-18
12.18
0.12
+1.00%
12.14
12.19
11.98
34,640,496
2024-03-15
12.06
0.02
-0.17%
12.05
12.27
12.02
44,824,703
Daily Quotes
Date Close(¥) Change Chg(%) Open(¥) High(¥) Low(¥) Volume
2024-03-29
3,792
14
-0.37%
3,804
3,833
3,792
22,515,100
2024-03-28
3,806
47
-1.22%
3,839
3,854
3,782
34,646,300
2024-03-27
3,853
3
+0.08%
3,875
3,891
3,846
35,165,500
2024-03-26
3,850
20
+0.52%
3,829
3,860
3,789
30,536,000
2024-03-25
3,830
42
-1.08%
3,850
3,886
3,823
28,829,300
2024-03-22
3,872
73
+1.92%
3,829
3,890
3,811
38,840,700
2024-03-21
3,799
124
+3.37%
3,800
3,829
3,776
45,118,200
2024-03-19
3,675
108
+3.03%
3,574
3,675
3,559
33,925,900
2024-03-18
3,567
79
+2.26%
3,515
3,576
3,504
26,489,600
2024-03-15
3,488
43
+1.25%
3,433
3,509
3,424
20,264,700
Daily Quotes
Date Close(€) Change Chg(%) Open(€) High(€) Low(€) Volume
2024-03-28
141.60
0.70
+0.50%
140.70
142.15
140.35
49,207
2024-03-27
140.90
0.55
+0.39%
140.50
141.10
139.15
27,342
2024-03-26
140.35
0.80
+0.57%
139.50
140.85
138.45
37,782
2024-03-25
139.55
1.95
+1.42%
137.60
139.65
137.50
24,330
2024-03-22
137.60
0.20
+0.15%
136.10
138.00
135.00
43,880
2024-03-21
137.40
0.25
-0.18%
138.75
140.00
137.20
25,099
2024-03-20
137.65
0.55
-0.40%
137.55
138.00
136.20
26,598
2024-03-19
138.20
1.95
+1.43%
135.80
138.35
135.20
45,678
2024-03-18
136.25
4.35
+3.30%
132.15
136.40
132.15
95,483
2024-03-15
131.90
1.10
+0.84%
130.70
133.70
130.70
83,158
provided by Provision of information HMC