Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
TYO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 13.7099 | -0.20 | -1.44% | 13.79 | 13.83 | 13.7001 | 6,843 |
| Jul 15 2024 | 13.91 | 0.17 | 1.23% | 13.86 | 13.92 | 13.82 | 46,292 |
| Jul 12 2024 | 13.741 | -0.08 | -0.57% | 13.79 | 13.84 | 13.741 | 4,608 |
| Jul 11 2024 | 13.82 | -0.24 | -1.71% | 13.78 | 13.82 | 13.73 | 15,995 |
| Jul 10 2024 | 14.06 | -0.04 | -0.32% | 14.05 | 14.12 | 14.05 | 52,711 |
| Jul 09 2024 | 14.1046 | 0.04 | 0.32% | 14.09 | 14.17 | 14.09 | 12,133 |
| Jul 08 2024 | 14.06 | 0.01 | 0.07% | 14.09 | 14.09 | 14.031 | 50,858 |
| Jul 05 2024 | 14.0506 | -0.22 | -1.56% | 14.15 | 14.15 | 14.02 | 8,404 |
| Jul 03 2024 | 14.2727 | -0.27 | -1.84% | 14.48 | 14.48 | 14.25 | 16,890 |
| Jul 02 2024 | 14.54 | -0.14 | -0.95% | 14.53 | 14.59 | 14.51 | 12,673 |
| Jul 01 2024 | 14.68 | 0.29 | 2.02% | 14.63 | 14.71 | 14.571 | 82,263 |
| Jun 28 2024 | 14.39 | 0.27 | 1.88% | 14.04 | 14.39 | 14.04 | 5,885 |
| Jun 27 2024 | 14.125 | -0.08 | -0.54% | 14.13 | 14.13 | 14.09 | 3,420 |
| Jun 26 2024 | 14.2018 | 0.26 | 1.84% | 14.15 | 14.2127 | 14.15 | 14,860 |
| Jun 25 2024 | 13.945 | -0.18 | -1.24% | 14.02 | 14.02 | 13.94 | 3,271 |
| Jun 24 2024 | 14.12 | -0.03 | -0.21% | 14.17 | 14.21 | 14.12 | 9,860 |
| Jun 21 2024 | 14.15 | 0.02 | 0.14% | 14.05 | 14.20 | 14.05 | 8,058 |
| Jun 20 2024 | 14.13 | 0.10 | 0.72% | 14.24 | 14.26 | 14.13 | 10,943 |
| Jun 18 2024 | 14.0295 | -0.18 | -1.27% | 14.16 | 14.16 | 14.0285 | 7,077 |
| Jun 17 2024 | 14.21 | 0.22 | 1.56% | 14.22 | 14.241 | 14.18 | 17,261 |
| Jun 14 2024 | 13.992 | -0.08 | -0.55% | 14.01 | 14.05 | 13.96 | 28,605 |
| Jun 13 2024 | 14.07 | -0.28 | -1.95% | 14.16 | 14.21 | 14.03 | 23,940 |
| Jun 12 2024 | 14.35 | -0.22 | -1.51% | 14.20 | 14.3697 | 14.0901 | 28,560 |
| Jun 11 2024 | 14.57 | -0.24 | -1.62% | 14.75 | 14.761 | 14.57 | 6,160 |
| Jun 10 2024 | 14.81 | 0.11 | 0.75% | 14.83 | 14.86 | 14.78 | 25,987 |
| Jun 07 2024 | 14.70 | 0.46 | 3.23% | 14.66 | 14.71 | 14.65 | 14,340 |
| Jun 06 2024 | 14.2405 | 0.00 | -0.01% | 14.29 | 14.30 | 14.215 | 6,746 |
| Jun 05 2024 | 14.2421 | -0.12 | -0.86% | 14.30 | 14.429 | 14.23 | 12,188 |
| Jun 04 2024 | 14.365 | -0.23 | -1.54% | 14.42 | 14.48 | 14.34 | 14,151 |
| Jun 03 2024 | 14.59 | -0.33 | -2.21% | 14.81 | 14.81 | 14.58 | 40,005 |
| May 31 2024 | 14.92 | -0.17 | -1.13% | 14.96 | 14.96 | 14.90 | 9,560 |
| May 30 2024 | 15.09 | -0.20 | -1.32% | 15.18 | 15.18 | 15.07 | 38,853 |
| May 29 2024 | 15.2922 | 0.24 | 1.60% | 15.18 | 15.32 | 15.18 | 8,699 |
| May 28 2024 | 15.052 | 0.25 | 1.67% | 14.80 | 15.052 | 14.76 | 3,736 |
| May 24 2024 | 14.805 | -0.05 | -0.32% | 14.90 | 14.90 | 14.805 | 3,936 |
| May 23 2024 | 14.8522 | 0.19 | 1.31% | 14.70 | 14.9057 | 14.69 | 22,407 |
| May 22 2024 | 14.66 | 0.05 | 0.38% | 14.76 | 14.76 | 14.62 | 11,971 |
| May 21 2024 | 14.605 | -0.10 | -0.66% | 14.62 | 14.62 | 14.56 | 5,878 |
| May 20 2024 | 14.7016 | 0.06 | 0.43% | 14.70 | 14.7198 | 14.68 | 7,286 |
| May 17 2024 | 14.6384 | 0.14 | 0.95% | 14.59 | 14.6497 | 14.535 | 11,426 |
| May 16 2024 | 14.50 | 0.13 | 0.90% | 14.40 | 14.5058 | 14.37 | 15,706 |
| May 15 2024 | 14.37 | -0.35 | -2.34% | 14.47 | 14.52 | 14.37 | 27,814 |
| May 14 2024 | 14.715 | -0.11 | -0.71% | 14.75 | 14.7895 | 14.7006 | 5,208 |
| May 13 2024 | 14.82 | -0.06 | -0.42% | 14.75 | 14.84 | 14.75 | 57,151 |
| May 10 2024 | 14.8822 | 0.18 | 1.24% | 14.85 | 14.8999 | 14.821 | 12,955 |
| May 09 2024 | 14.70 | -0.13 | -0.85% | 14.85 | 14.88 | 14.70 | 10,915 |
| May 08 2024 | 14.8259 | 0.08 | 0.51% | 14.81 | 14.845 | 14.81 | 1,307 |
| May 07 2024 | 14.75 | -0.05 | -0.34% | 14.70 | 14.75 | 14.63 | 20,837 |
| May 06 2024 | 14.80 | -0.05 | -0.34% | 14.84 | 14.87 | 14.7957 | 10,682 |
| May 03 2024 | 14.8503 | -0.25 | -1.66% | 14.80 | 14.94 | 14.73 | 37,093 |
| May 02 2024 | 15.1003 | -0.17 | -1.09% | 15.32 | 15.33 | 15.06 | 38,003 |
| May 01 2024 | 15.2667 | -0.21 | -1.38% | 15.37 | 15.39 | 15.12 | 35,201 |
| Apr 30 2024 | 15.48 | 0.22 | 1.44% | 15.43 | 15.50 | 15.379 | 10,954 |
| Apr 29 2024 | 15.26 | -0.22 | -1.42% | 15.29 | 15.3299 | 15.24 | 19,421 |
| Apr 26 2024 | 15.48 | -0.05 | -0.33% | 15.45 | 15.48 | 15.351 | 45,089 |
| Apr 25 2024 | 15.5305 | 0.22 | 1.44% | 15.61 | 15.62 | 15.50 | 24,325 |
| Apr 24 2024 | 15.31 | 0.10 | 0.66% | 15.32 | 15.4061 | 15.30 | 15,712 |
| Apr 23 2024 | 15.21 | -0.04 | -0.26% | 15.33 | 15.3592 | 15.101 | 27,751 |
| Apr 22 2024 | 15.249 | 0.01 | 0.06% | 15.34 | 15.34 | 15.23 | 8,754 |
| Apr 19 2024 | 15.24 | -0.06 | -0.39% | 15.20 | 15.29 | 15.20 | 22,467 |
| Apr 18 2024 | 15.2999 | 0.20 | 1.32% | 15.15 | 15.34 | 15.15 | 35,037 |
