2025-11-05 15:30 Base
Last Trade(￦)
downward 111,000
Change
downward 3,400
Change(%)
-2.97%
Open(￦)
114,400
High(￦)
114,600
Low(￦)
109,400
Volume
1,290,464
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)
2025-10-22
118,100
upward2,300
+1.99%
118,400
118,600
115,300
1,259,947
2025-10-21
115,800
upward1,300
+1.14%
115,200
119,800
115,200
1,725,109
2025-10-20
114,500
upward2,400
+2.14%
117,000
118,000
111,200
1,188,885
2025-10-17
112,100
upward800
+0.72%
110,800
113,400
110,100
1,054,766
2025-10-16
111,300
upward7,500
+7.23%
109,300
112,100
108,200
2,290,270
2025-10-15
103,800
upward1,300
+1.27%
102,100
103,800
101,800
598,957
2025-10-14
102,500
upward1,400
+1.38%
100,600
103,900
100,500
971,824
2025-10-13
101,100
upward500
+0.50%
100,900
101,700
100,100
564,201
2025-10-10
100,600
downward3,600
-3.45%
101,100
102,500
100,600
1,354,370
2025-10-02
104,200
upward3,600
+3.58%
100,700
105,000
100,700
1,580,346
provided by Provision of information HMC
 

Competitions' Stock Price

Select Company
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2025-11-04
66.87
1.35
-1.98%
68.00
68.13
66.75
6,588,485
2025-11-03
68.22
0.87
-1.26%
68.89
68.90
67.78
10,235,507
2025-10-31
69.09
0.42
+0.61%
68.78
69.32
68.63
5,666,453
2025-10-30
68.67
0.46
-0.67%
68.66
69.78
68.39
5,756,621
2025-10-29
69.13
0.74
-1.06%
69.61
70.24
68.59
8,001,776
2025-10-28
69.87
0.49
+0.71%
69.46
70.19
68.66
13,000,839
2025-10-27
69.38
0.28
-0.40%
69.57
69.63
68.79
9,720,325
2025-10-24
69.66
2.81
+4.20%
67.46
69.70
67.29
12,553,168
2025-10-23
66.85
0.46
-0.68%
67.97
68.48
66.57
9,342,945
2025-10-22
67.31
0.69
+1.04%
67.05
67.58
65.89
18,784,567
Daily Quotes
Date Close($) Change Chg(%) Open($) High($) Low($) Volume
2025-11-04
12.79
0.22
-1.69%
12.91
12.93
12.75
70,220,198
2025-11-03
13.01
0.12
-0.91%
13.10
13.10
12.90
75,930,220
2025-10-31
13.13
0.07
+0.54%
13.04
13.17
12.99
63,542,620
2025-10-30
13.06
0.18
-1.36%
13.14
13.29
13.06
80,538,484
2025-10-29
13.24
0.11
+0.84%
13.10
13.39
13.07
117,440,890
2025-10-28
13.13
0.13
-0.98%
13.24
13.28
13.04
93,441,981
2025-10-27
13.26
0.58
-4.19%
13.80
13.78
13.21
135,228,297
2025-10-24
13.84
1.50
+12.16%
12.73
13.97
12.72
290,940,651
2025-10-23
12.34
0.09
-0.72%
12.47
12.49
12.19
465,368,784
2025-10-22
12.43
0.13
-1.04%
12.53
12.60
12.28
413,869,528
Daily Quotes
Date Close(￥) Change Chg(%) Open(￥) High(￥) Low(￥) Volume
2025-11-05
3,040
115
-3.65%
3,150
3,151
2,996
56,932,600
2025-11-04
3,155
17
+0.54%
3,150
3,205
3,120
26,958,800
2025-10-31
3,138
47
-1.48%
3,190
3,198
3,121
25,906,600
2025-10-30
3,185
39
+1.24%
3,148
3,190
3,125
23,926,200
2025-10-29
3,146
25
-0.79%
3,176
3,182
3,124
20,640,200
2025-10-28
3,171
47
-1.46%
3,220
3,221
3,167
19,805,700
2025-10-27
3,218
91
+2.91%
3,170
3,218
3,165
24,626,500
2025-10-24
3,127
36
+1.16%
3,110
3,136
3,090
18,839,800
2025-10-23
3,091
13
-0.42%
3,100
3,112
3,057
18,085,400
2025-10-22
3,104
99
+3.29%
3,075
3,162
3,074
49,951,100
Daily Quotes
Date Close(€) Change Chg(%) Open(€) High(€) Low(€) Volume
2025-11-04
92.45
1.00
-1.07%
92.90
93.00
91.75
50,529
2025-11-03
93.45
2.10
+2.30%
91.40
94.35
91.40
51,639
2025-10-31
91.35
0.15
-0.16%
91.50
92.50
91.15
72,720
2025-10-30
91.50
1.75
-1.88%
93.00
95.20
91.45
92,013
2025-10-29
93.25
0.55
+0.59%
92.80
95.00
92.55
70,892
2025-10-28
92.70
0.30
+0.32%
91.80
93.05
91.75
35,271
2025-10-27
92.40
0.95
+1.04%
92.00
92.90
91.55
60,237
2025-10-24
91.45
1.20
+1.33%
90.60
91.45
90.40
49,584
2025-10-23
90.25
0.10
-0.11%
89.95
91.20
89.55
61,139
2025-10-22
90.35
2.00
-2.17%
91.85
91.95
90.20
82,428
provided by Provision of information HMC