Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/24/2021	-0.10 / -0.18%	55.50	55.50	55.40	55.40	55.50	22.13	5,800
6/23/2021	-1.00 / -1.77%	56.50	56.50	55.50	55.50	55.92	22.17	7,600
6/22/2021	-0.20 / -0.35%	55.00	56.60	55.00	56.50	55.24	22.57	4,200
6/21/2021	-0.40 / -0.70%	56.20	56.70	55.00	56.70	55.92	22.65	4,900
6/18/2021	+1.10 / +1.96%	54.00	57.50	52.10	57.10	53.63	22.81	8,200
6/17/2021	-1.30 / -2.27%	54.00	57.30	54.00	56.00	54.58	22.37	7,200
6/16/2021	-2.30 / -3.86%	59.10	59.50	57.10	57.30	58.00	22.89	8,000
6/15/2021	-0.70 / -1.16%	58.00	59.80	57.00	59.60	57.76	23.81	4,900
6/14/2021	+1.90 / +3.25%	61.00	62.40	60.30	60.30	61.79	24.09	19,000
6/11/2021	+3.80 / +6.96%	55.40	58.40	55.40	58.40	55.40	23.33	20,800
6/10/2021	+1.70 / +3.21%	53.20	54.60	53.20	54.60	54.07	21.81	12,300
6/9/2021	0.00 / 0.00%	52.90	52.90	50.00	52.90	52.90	21.13	5,800
6/8/2021	+0.80 / +1.54%	53.00	53.00	51.00	52.90	51.64	21.13	6,700
6/7/2021	-0.90 / -1.70%	52.50	52.50	52.10	52.10	52.33	20.81	6,000
6/4/2021	0.00 / 0.00%	53.00	53.40	52.20	53.00	52.86	21.17	3,500
6/3/2021	+1.00 / +1.92%	50.70	53.00	50.70	53.00	51.33	21.17	6,000
6/2/2021	0.00 / 0.00%	52.00	53.50	52.00	52.00	52.47	20.77	5,500
6/1/2021	+1.60 / +3.17%	51.50	52.00	51.50	52.00	51.50	20.77	2,100
5/31/2021	-0.60 / -1.18%	51.00	51.90	50.40	50.40	50.91	20.14	4,400
5/28/2021	+2.00 / +4.08%	50.00	51.00	50.00	51.00	50.61	20.37	3,300
5/27/2021	-3.50 / -6.67%	50.30	50.50	49.00	49.00	49.88	19.58	8,300
5/26/2021	0.00 / 0.00%	52.50	52.50	49.00	52.50	50.97	20.97	7,200
5/25/2021	0.00 / 0.00%	52.50	52.50	52.50	52.50	52.50	20.97	6,400
5/24/2021	+0.50 / +0.96%	52.00	52.50	52.00	52.50	52.38	20.97	2,100
5/21/2021	-0.60 / -1.14%	52.60	52.60	52.00	52.00	52.29	20.77	4,800
5/20/2021	-0.90 / -1.68%	53.00	53.00	52.60	52.60	52.95	21.01	6,100
5/19/2021	-0.50 / -0.93%	53.50	53.50	53.50	53.50	53.50	21.37	2,900
5/18/2021	+1.80 / +3.45%	51.30	54.00	51.30	54.00	52.57	21.57	3,000
5/17/2021	-0.80 / -1.51%	52.20	52.20	52.20	52.20	52.20	20.85	3,800
5/14/2021	-1.00 / -1.85%	53.30	53.30	53.00	53.00	53.28	21.17	6,000

<<Previous 30 days Next 30 days>>

TN1 News

02/01	TN1: Divestment at subsidiaries and affiliated company
27/12	TN1: Plan for bond private placement
04/12	TN1: Change in personnel
26/11	TN1: Change in personnel (revised)
25/11	TN1: Resolution on shareholders’ written opinions

More News

Related Companies

	Volume	Price	Change
BCM	37,100	70.30	-0.28%
CIG	87,100	8.21	1.36%
CKG	100	22.05	-2.22%
CRE	16,000	7.41	0.41%
DLG	223,100	2.04	0.49%
DLR	0	19.90	0.00%
DTI	3,400	2.20	0.00%
DXS	600,600	6.83	-1.73%
FIR	194,500	6.00	1.18%
FLC	0	3.50	0.00%