2022-01-26 15:59 Base
Last Trade()
upward 77,700
Change
upward 1,200
Change(%)
+1.57%
Open()
76,600
High()
78,700
Low()
76,200
Volume
1,676,014
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)
2022-01-26
77,700
upward1,200
+1.57%
76,600
78,700
76,200
1,676,014
2022-01-25
76,500
downward2,500
-3.16%
79,000
79,000
75,200
2,484,510
2022-01-24
79,000
downward1,100
-1.37%
79,800
80,500
78,600
1,287,559
2022-01-21
80,100
downward1,100
-1.35%
80,100
80,500
79,600
1,450,121
2022-01-20
81,200
upward200
+0.25%
80,500
81,500
80,000
1,154,871
2022-01-19
81,000
downward1,200
-1.46%
81,300
82,700
81,000
1,345,861
2022-01-18
82,200
downward500
-0.60%
83,100
83,500
81,900
932,928
2022-01-17
82,700
downward1,100
-1.31%
83,600
83,900
82,200
1,032,987
2022-01-14
83,800
downward1,100
-1.30%
84,100
84,500
83,600
941,394
2022-01-13
84,900
downward200
-0.24%
85,000
85,800
84,100
1,131,609
provided by Provision of information HMC
 

Competitions' Stock Price

Select Company
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2022-01-25
51.90
0.74
-1.41%
51.60
52.51
50.82
22,151,733
2022-01-24
52.64
0.64
-1.20%
51.40
52.66
49.37
32,997,070
2022-01-21
53.28
1.37
-2.51%
54.52
54.70
52.69
25,692,828
2022-01-20
54.65
1.59
-2.83%
56.02
57.33
54.42
21,554,099
2022-01-19
56.24
2.55
-4.34%
59.31
59.84
56.13
20,576,033
2022-01-18
58.79
2.31
-3.78%
60.13
60.35
58.54
18,317,577
2022-01-14
61.10
0.67
-1.08%
61.10
61.77
59.99
65
2022-01-13
61.77
0.74
+1.21%
61.45
63.38
61.15
19,282,956
2022-01-12
61.03
0.43
-0.70%
62.47
62.72
59.64
20,214,959
2022-01-11
61.46
0.39
+0.64%
61.25
61.56
60.15
16,463,825
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2022-01-25
19.98
0.41
-2.01%
20.00
20.31
19.56
116,650,484
2022-01-24
20.39
0.26
-1.26%
19.93
20.47
18.80
186,937,311
2022-01-21
20.65
1.00
-4.62%
21.21
21.50
20.54
145,532,883
2022-01-20
21.65
0.80
-3.56%
21.88
22.88
21.57
152,014,122
2022-01-19
22.45
1.93
-7.92%
24.65
24.92
22.41
153,198,159
2022-01-18
24.38
0.81
-3.22%
24.87
25.13
24.30
110,820,118
2022-01-14
25.19
0.17
+0.68%
24.47
25.28
24.30
65
2022-01-13
25.02
0.55
+2.25%
24.64
25.87
24.37
185,780,529
2022-01-12
24.47
0.12
+0.49%
24.61
24.84
24.01
104,049,995
2022-01-11
24.35
0.50
+2.10%
23.78
24.35
23.28
106,011,628
Daily Quotes
Date Close(¥) Change Chg(%) Open(¥) High(¥) Low(¥) Volume
2022-01-26
2,222
15
-0.67%
2,253
2,263
2,209
26,042,500
2022-01-25
2,237
42
-1.84%
2,243
2,260
2,224
31,059,200
2022-01-24
2,279
6
-0.26%
2,235
2,288
2,219
27,763,700
2022-01-21
2,285
58
-2.48%
2,288
2,295
2,231
36,518,000
2022-01-20
2,343
40
+1.74%
2,298
2,360
2,286
32,283,600
2022-01-19
2,303
121
-4.99%
2,324
2,377
2,303
48,185,300
2022-01-18
2,424
1
+0.04%
2,443
2,475
2,401
41,189,300
2022-01-17
2,423
33
+1.38%
2,401
2,442
2,379
23,591,300
2022-01-14
2,390
22
-0.91%
2,410
2,423
2,375
38,594,600
2022-01-13
2,412
52
+2.20%
2,350
2,423
2,342
39,518,400
Daily Quotes
Date Close(€) Change Chg(%) Open(€) High(€) Low(€) Volume
2022-01-26
258.60
10.60
+4.27%
252.80
259.20
250.00
15,343
2022-01-25
248.00
3.60
+1.47%
248.00
249.40
241.80
73,281
2022-01-24
244.40
15.00
-5.78%
257.40
259.00
242.60
91,396
2022-01-21
259.40
9.40
-3.50%
265.00
266.40
256.40
46,528
2022-01-20
268.80
1.80
+0.67%
267.00
269.20
264.80
27,937
2022-01-19
267.00
0.00
0.00%
266.00
271.40
261.60
42,171
2022-01-18
267.00
7.00
-2.55%
273.80
273.80
266.40
39,958
2022-01-17
274.00
3.00
-1.08%
279.40
279.40
269.20
41,076
2022-01-14
277.00
0.40
+0.14%
273.00
278.00
272.00
50,353
2022-01-13
276.60
0.60
+0.22%
275.40
277.60
270.80
36,904
provided by Provision of information HMC