2024-05-03 15:30 Base
Last Trade(￦)
downward 113,900
Change
downward 5,700
Change(%)
-4.77%
Open(￦)
120,300
High(￦)
120,800
Low(￦)
113,600
Volume
1,767,388
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)
2024-05-03
113,900
downward5,700
-4.77%
120,300
120,800
113,600
1,767,388
2024-05-02
119,600
upward1,600
+1.36%
118,300
119,600
117,500
1,246,995
2024-04-30
118,000
downward300
-0.25%
118,100
119,500
117,200
1,264,927
2024-04-29
118,300
upward100
+0.08%
119,500
121,300
117,600
1,820,652
2024-04-26
118,200
upward1,600
+1.37%
116,600
121,500
114,500
2,705,868
2024-04-25
116,600
upward400
+0.34%
114,800
118,000
114,200
1,708,852
2024-04-24
116,200
upward300
+0.26%
114,800
116,800
114,200
1,178,637
2024-04-23
115,900
upward800
+0.70%
116,000
118,300
114,500
1,392,773
2024-04-22
115,100
upward4,700
+4.26%
111,600
115,500
111,600
1,916,502
2024-04-19
110,400
downward1,800
-1.60%
111,000
113,700
107,800
2,114,673
provided by Provision of information HMC
 

Competitions' Stock Price

Select Company
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2024-05-03
44.60
0.07
-0.16%
45.03
45.54
44.51
6,720,412
2024-05-02
44.67
0.20
+0.45%
44.90
45.15
44.57
12,938,960
2024-05-01
44.47
0.06
-0.13%
44.50
45.19
44.38
13,981,645
2024-04-30
44.53
1.51
-3.28%
45.21
45.42
44.26
15,797,438
2024-04-29
46.04
0.20
+0.44%
46.00
46.15
45.54
10,549,730
2024-04-26
45.84
0.22
+0.48%
45.60
46.17
45.41
11,944,377
2024-04-25
45.62
0.54
+1.20%
44.67
45.85
44.50
11,866,498
2024-04-24
45.08
0.02
-0.04%
45.31
45.31
44.62
14,505,313
2024-04-23
45.10
1.89
+4.37%
45.89
45.95
44.37
28,423,944
2024-04-22
43.21
0.84
+1.98%
42.68
43.56
42.21
21,173,267
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2024-05-03
12.40
0.09
-0.72%
12.64
12.76
12.39
33,447,664
2024-05-02
12.49
0.29
+2.38%
12.40
12.55
12.36
45,660,595
2024-05-01
12.20
0.05
+0.41%
12.16
12.43
12.15
44,480,505
2024-04-30
12.15
0.60
-4.71%
12.60
12.60
12.13
72,630,738
2024-04-29
12.75
0.04
-0.31%
12.81
12.84
12.55
48,894,301
2024-04-26
12.79
0.25
-1.92%
12.76
13.02
12.61
56,432,362
2024-04-25
13.04
0.09
+0.69%
12.85
13.18
12.63
84,949,819
2024-04-24
12.95
0.01
+0.08%
12.94
13.05
12.78
66,340,476
2024-04-23
12.94
0.06
+0.47%
13.05
13.05
12.82
61,655,139
2024-04-22
12.88
0.74
+6.10%
12.31
12.90
12.25
86,131,824
Daily Quotes
Date Close(￥) Change Chg(%) Open(￥) High(￥) Low(￥) Volume
2024-05-02
3,581
24
-0.67%
3,581
3,622
3,559
20,164,900
2024-05-01
3,605
33
-0.91%
3,600
3,659
3,576
27,076,000
2024-04-30
3,638
128
+3.65%
3,577
3,640
3,556
35,459,100
2024-04-26
3,510
13
+0.37%
3,502
3,549
3,468
30,255,300
2024-04-25
3,497
121
-3.34%
3,560
3,604
3,497
27,833,100
2024-04-24
3,618
107
+3.05%
3,551
3,620
3,526
29,269,700
2024-04-23
3,511
6
-0.17%
3,592
3,594
3,492
21,861,900
2024-04-22
3,517
5
-0.14%
3,540
3,610
3,501
26,643,700
2024-04-19
3,522
80
-2.22%
3,550
3,569
3,453
35,457,300
2024-04-18
3,602
5
+0.14%
3,567
3,634
3,559
20,201,900
Daily Quotes
Date Close(€) Change Chg(%) Open(€) High(€) Low(€) Volume
2024-05-03
133.20
1.10
+0.83%
132.40
134.40
132.20
25,934
2024-05-02
132.10
0.70
-0.53%
133.40
134.50
131.40
45,481
2024-04-30
132.80
6.90
-4.94%
139.00
139.00
132.50
85,126
2024-04-29
139.70
0.40
+0.29%
139.30
140.90
139.30
41,094
2024-04-26
139.30
2.20
+1.60%
138.00
140.40
138.00
23,570
2024-04-25
137.10
2.20
-1.58%
139.40
139.70
136.00
27,035
2024-04-24
139.30
0.90
-0.64%
140.70
140.70
139.00
24,760
2024-04-23
140.20
0.40
+0.29%
140.70
140.90
138.80
20,382
2024-04-22
139.80
1.50
-1.06%
141.50
141.50
138.30
30,111
2024-04-19
141.30
0.10
-0.07%
140.30
141.50
138.90
25,873
provided by Provision of information HMC