2025-09-01 13:39 Base
Last Trade(￦)
upward 107,100
Change
upward 1,300
Change(%)
+1.23%
Open(￦)
106,800
High(￦)
107,900
Low(￦)
106,000
Volume
357,444
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)
2025-08-01
100,800
downward1,500
-1.47%
101,300
104,100
100,800
1,374,554
2025-07-31
102,300
downward8,100
-7.34%
112,700
113,200
102,300
3,132,736
2025-07-30
110,400
upward4,700
+4.45%
105,000
112,400
105,000
1,917,384
2025-07-29
105,700
upward200
+0.19%
104,300
106,400
103,500
1,196,086
2025-07-28
105,500
upward1,400
+1.34%
106,300
107,500
104,500
1,045,072
2025-07-25
104,100
downward900
-0.86%
105,000
107,000
102,400
1,395,349
2025-07-24
105,000
downward1,100
-1.04%
107,200
109,000
104,000
2,027,261
2025-07-23
106,100
upward8,300
+8.49%
100,800
106,100
100,500
3,318,750
2025-07-22
97,800
downward1,500
-1.51%
99,200
99,700
97,600
646,392
2025-07-21
99,300
downward500
-0.50%
99,700
100,200
99,100
422,784
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