1,111.00
+5.00
+(0.45%)
At close: January 24 at 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 1,106.00 | 1,118.00 | 1,104.00 | 1,111.00 | 1,111.00 | 35,000 |
| Jan 23, 2025 | 1,103.00 | 1,106.00 | 1,101.00 | 1,106.00 | 1,106.00 | 29,600 |
| Jan 22, 2025 | 1,095.00 | 1,105.00 | 1,095.00 | 1,104.00 | 1,104.00 | 27,500 |
| Jan 21, 2025 | 1,101.00 | 1,104.00 | 1,090.00 | 1,095.00 | 1,095.00 | 34,000 |
| Jan 20, 2025 | 1,098.00 | 1,108.00 | 1,095.00 | 1,105.00 | 1,105.00 | 58,500 |
| Jan 17, 2025 | 1,108.00 | 1,108.00 | 1,091.00 | 1,096.00 | 1,096.00 | 39,600 |
| Jan 16, 2025 | 1,110.00 | 1,118.00 | 1,110.00 | 1,112.00 | 1,112.00 | 52,600 |
| Jan 15, 2025 | 1,088.00 | 1,105.00 | 1,088.00 | 1,105.00 | 1,105.00 | 72,600 |
| Jan 14, 2025 | 1,084.00 | 1,090.00 | 1,080.00 | 1,088.00 | 1,088.00 | 41,400 |
| Jan 10, 2025 | 1,076.00 | 1,083.00 | 1,072.00 | 1,079.00 | 1,079.00 | 24,500 |
| Jan 9, 2025 | 1,087.00 | 1,088.00 | 1,075.00 | 1,079.00 | 1,079.00 | 47,500 |
| Jan 8, 2025 | 1,091.00 | 1,092.00 | 1,083.00 | 1,089.00 | 1,089.00 | 43,200 |
| Jan 7, 2025 | 1,083.00 | 1,092.00 | 1,076.00 | 1,090.00 | 1,090.00 | 68,200 |
| Jan 6, 2025 | 1,091.00 | 1,093.00 | 1,079.00 | 1,083.00 | 1,083.00 | 67,700 |
| Dec 30, 2024 | 1,067.00 | 1,085.00 | 1,063.00 | 1,081.00 | 1,081.00 | 68,000 |
| Dec 27, 2024 | 1,056.00 | 1,065.00 | 1,052.00 | 1,060.00 | 1,060.00 | 86,200 |
| Dec 26, 2024 | 1,037.00 | 1,058.00 | 1,037.00 | 1,054.00 | 1,054.00 | 116,700 |
| Dec 25, 2024 | 1,035.00 | 1,037.00 | 1,031.00 | 1,037.00 | 1,037.00 | 36,400 |
| Dec 24, 2024 | 1,025.00 | 1,035.00 | 1,023.00 | 1,035.00 | 1,035.00 | 66,200 |
| Dec 23, 2024 | 1,020.00 | 1,026.00 | 1,014.00 | 1,023.00 | 1,023.00 | 79,600 |
| Dec 20, 2024 | 1,025.00 | 1,025.00 | 1,011.00 | 1,011.00 | 1,011.00 | 61,200 |
| Dec 19, 2024 | 1,015.00 | 1,021.00 | 1,013.00 | 1,021.00 | 1,021.00 | 41,000 |
| Dec 18, 2024 | 1,020.00 | 1,020.00 | 1,014.00 | 1,016.00 | 1,016.00 | 38,700 |
| Dec 17, 2024 | 1,023.00 | 1,025.00 | 1,019.00 | 1,023.00 | 1,023.00 | 28,100 |
| Dec 16, 2024 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | 29,300 |
| Dec 13, 2024 | 1,029.00 | 1,034.00 | 1,013.00 | 1,013.00 | 1,013.00 | 90,400 |
| Dec 12, 2024 | 1,038.00 | 1,041.00 | 1,034.00 | 1,035.00 | 1,035.00 | 45,100 |
| Dec 11, 2024 | 1,033.00 | 1,036.00 | 1,029.00 | 1,029.00 | 1,029.00 | 59,300 |
| Dec 10, 2024 | 1,034.00 | 1,036.00 | 1,033.00 | 1,033.00 | 1,033.00 | 26,300 |
| Dec 9, 2024 | 1,040.00 | 1,042.00 | 1,035.00 | 1,037.00 | 1,037.00 | 33,800 |
| Dec 6, 2024 | 1,040.00 | 1,040.00 | 1,031.00 | 1,034.00 | 1,034.00 | 27,800 |
| Dec 5, 2024 | 1,041.00 | 1,044.00 | 1,034.00 | 1,037.00 | 1,037.00 | 45,000 |
| Dec 4, 2024 | 1,048.00 | 1,048.00 | 1,039.00 | 1,039.00 | 1,039.00 | 32,400 |
| Dec 3, 2024 | 1,042.00 | 1,048.00 | 1,041.00 | 1,046.00 | 1,046.00 | 33,200 |
| Dec 2, 2024 | 1,042.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | 23,900 |
| Nov 29, 2024 | 1,044.00 | 1,046.00 | 1,042.00 | 1,042.00 | 1,042.00 | 23,800 |
| Nov 28, 2024 | 1,043.00 | 1,045.00 | 1,038.00 | 1,044.00 | 1,044.00 | 26,200 |
| Nov 27, 2024 | 1,052.00 | 1,052.00 | 1,038.00 | 1,043.00 | 1,043.00 | 31,700 |
| Nov 26, 2024 | 1,052.00 | 1,054.00 | 1,045.00 | 1,052.00 | 1,052.00 | 35,200 |
| Nov 25, 2024 | 1,045.00 | 1,053.00 | 1,043.00 | 1,048.00 | 1,048.00 | 65,000 |
| Nov 22, 2024 | 1,042.00 | 1,044.00 | 1,038.00 | 1,044.00 | 1,044.00 | 18,100 |
| Nov 21, 2024 | 1,041.00 | 1,045.00 | 1,038.00 | 1,041.00 | 1,041.00 | 31,700 |
| Nov 20, 2024 | 1,038.00 | 1,040.00 | 1,036.00 | 1,039.00 | 1,039.00 | 15,300 |
| Nov 19, 2024 | 1,039.00 | 1,042.00 | 1,034.00 | 1,034.00 | 1,034.00 | 31,700 |
| Nov 18, 2024 | 1,040.00 | 1,042.00 | 1,036.00 | 1,036.00 | 1,036.00 | 20,800 |
| Nov 15, 2024 | 1,040.00 | 1,043.00 | 1,035.00 | 1,038.00 | 1,038.00 | 25,000 |
| Nov 14, 2024 | 1,042.00 | 1,042.00 | 1,033.00 | 1,034.00 | 1,034.00 | 34,700 |
| Nov 13, 2024 | 1,036.00 | 1,041.00 | 1,031.00 | 1,038.00 | 1,038.00 | 30,600 |
| Nov 12, 2024 | 1,041.00 | 1,041.00 | 1,032.00 | 1,035.00 | 1,035.00 | 30,100 |
| Nov 11, 2024 | 1,033.00 | 1,040.00 | 1,031.00 | 1,037.00 | 1,037.00 | 25,300 |
| Nov 8, 2024 | 1,046.00 | 1,052.00 | 1,020.00 | 1,028.00 | 1,028.00 | 76,400 |
| Nov 7, 2024 | 1,050.00 | 1,050.00 | 1,043.00 | 1,046.00 | 1,046.00 | 39,300 |
| Nov 6, 2024 | 1,033.00 | 1,046.00 | 1,032.00 | 1,039.00 | 1,039.00 | 27,900 |
| Nov 5, 2024 | 1,048.00 | 1,048.00 | 1,033.00 | 1,033.00 | 1,033.00 | 24,400 |
| Nov 1, 2024 | 1,044.00 | 1,046.00 | 1,038.00 | 1,046.00 | 1,046.00 | 24,400 |
| Oct 31, 2024 | 1,049.00 | 1,050.00 | 1,045.00 | 1,047.00 | 1,047.00 | 26,700 |
| Oct 30, 2024 | 1,045.00 | 1,050.00 | 1,038.00 | 1,045.00 | 1,045.00 | 74,300 |
| Oct 29, 2024 | 1,042.00 | 1,050.00 | 1,040.00 | 1,048.00 | 1,048.00 | 41,900 |
| Oct 28, 2024 | 1,036.00 | 1,041.00 | 1,031.00 | 1,040.00 | 1,040.00 | 28,700 |
| Oct 25, 2024 | 1,042.00 | 1,042.00 | 1,028.00 | 1,030.00 | 1,030.00 | 23,300 |
| Oct 24, 2024 | 1,042.00 | 1,043.00 | 1,028.00 | 1,042.00 | 1,042.00 | 42,900 |
| Oct 23, 2024 | 1,039.00 | 1,045.00 | 1,038.00 | 1,043.00 | 1,043.00 | 40,500 |
| Oct 22, 2024 | 1,035.00 | 1,036.00 | 1,031.00 | 1,035.00 | 1,035.00 | 23,700 |
| Oct 21, 2024 | 1,032.00 | 1,034.00 | 1,027.00 | 1,033.00 | 1,033.00 | 19,400 |
| Oct 18, 2024 | 1,030.00 | 1,035.00 | 1,026.00 | 1,030.00 | 1,030.00 | 15,400 |
| Oct 17, 2024 | 1,034.00 | 1,039.00 | 1,029.00 | 1,031.00 | 1,031.00 | 35,500 |
| Oct 16, 2024 | 1,031.00 | 1,041.00 | 1,031.00 | 1,034.00 | 1,034.00 | 45,600 |
| Oct 15, 2024 | 1,035.00 | 1,039.00 | 1,030.00 | 1,035.00 | 1,035.00 | 57,000 |
| Oct 11, 2024 | 1,031.00 | 1,034.00 | 1,027.00 | 1,028.00 | 1,028.00 | 19,400 |
| Oct 10, 2024 | 1,028.00 | 1,033.00 | 1,026.00 | 1,031.00 | 1,031.00 | 17,900 |
| Oct 9, 2024 | 1,025.00 | 1,032.00 | 1,024.00 | 1,026.00 | 1,026.00 | 19,400 |
| Oct 8, 2024 | 1,032.00 | 1,032.00 | 1,021.00 | 1,023.00 | 1,023.00 | 28,900 |
| Oct 7, 2024 | 1,022.00 | 1,029.00 | 1,020.00 | 1,028.00 | 1,028.00 | 43,600 |
| Oct 4, 2024 | 1,011.00 | 1,018.00 | 1,011.00 | 1,018.00 | 1,018.00 | 26,600 |
| Oct 3, 2024 | 1,000.00 | 1,014.00 | 1,000.00 | 1,010.00 | 1,010.00 | 29,000 |
| Oct 2, 2024 | 1,004.00 | 1,006.00 | 997.00 | 997.00 | 997.00 | 34,800 |
| Oct 1, 2024 | 1,008.00 | 1,009.00 | 1,003.00 | 1,006.00 | 1,006.00 | 18,300 |
| Sep 30, 2024 | 1,002.00 | 1,007.00 | 995.00 | 1,001.00 | 1,001.00 | 54,700 |
| Sep 27, 2024 | 3.00 Dividend | |||||
| Sep 27, 2024 | 1,028.00 | 1,028.00 | 1,009.00 | 1,010.00 | 1,010.00 | 61,300 |
| Sep 26, 2024 | 1,029.00 | 1,041.00 | 1,026.00 | 1,036.00 | 1,033.00 | 127,800 |
| Sep 25, 2024 | 1,025.00 | 1,025.00 | 1,018.00 | 1,022.00 | 1,019.04 | 42,300 |
| Sep 24, 2024 | 1,028.00 | 1,028.00 | 1,020.00 | 1,024.00 | 1,021.03 | 48,800 |
| Sep 20, 2024 | 1,019.00 | 1,024.00 | 1,016.00 | 1,024.00 | 1,021.03 | 52,600 |
| Sep 19, 2024 | 1,014.00 | 1,018.00 | 1,011.00 | 1,017.00 | 1,014.05 | 46,000 |
| Sep 18, 2024 | 1,014.00 | 1,015.00 | 1,006.00 | 1,014.00 | 1,011.06 | 43,000 |
| Sep 17, 2024 | 1,005.00 | 1,011.00 | 1,002.00 | 1,011.00 | 1,008.07 | 45,200 |
| Sep 13, 2024 | 997.00 | 1,000.00 | 994.00 | 999.00 | 996.11 | 38,100 |
| Sep 12, 2024 | 1,000.00 | 1,001.00 | 993.00 | 998.00 | 995.11 | 55,100 |
| Sep 11, 2024 | 1,003.00 | 1,003.00 | 987.00 | 987.00 | 984.14 | 90,800 |
| Sep 10, 2024 | 1,004.00 | 1,008.00 | 998.00 | 998.00 | 995.11 | 34,700 |
| Sep 9, 2024 | 998.00 | 1,003.00 | 990.00 | 1,000.00 | 997.10 | 60,100 |
| Sep 6, 2024 | 1,009.00 | 1,009.00 | 995.00 | 999.00 | 996.11 | 50,800 |
| Sep 5, 2024 | 1,004.00 | 1,010.00 | 999.00 | 1,004.00 | 1,001.09 | 49,500 |
| Sep 4, 2024 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 997.10 | 61,400 |
| Sep 3, 2024 | 1,016.00 | 1,023.00 | 1,012.00 | 1,018.00 | 1,015.05 | 32,100 |
| Sep 2, 2024 | 1,036.00 | 1,036.00 | 1,015.00 | 1,016.00 | 1,013.06 | 44,300 |
| Aug 30, 2024 | 1,019.00 | 1,030.00 | 1,016.00 | 1,030.00 | 1,027.02 | 65,300 |
| Aug 29, 2024 | 1,017.00 | 1,019.00 | 1,011.00 | 1,017.00 | 1,014.05 | 47,500 |
| Aug 28, 2024 | 1,014.00 | 1,017.00 | 1,009.00 | 1,017.00 | 1,014.05 | 23,100 |
| Aug 27, 2024 | 1,009.00 | 1,017.00 | 1,007.00 | 1,013.00 | 1,010.07 | 36,900 |
| Aug 26, 2024 | 1,009.00 | 1,012.00 | 1,005.00 | 1,009.00 | 1,006.08 | 36,300 |
| Aug 23, 2024 | 1,010.00 | 1,010.00 | 1,003.00 | 1,006.00 | 1,003.09 | 12,300 |
| Aug 22, 2024 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,007.08 | 16,600 |
| Aug 21, 2024 | 1,005.00 | 1,006.00 | 998.00 | 999.00 | 996.11 | 17,800 |
| Aug 20, 2024 | 1,003.00 | 1,009.00 | 1,001.00 | 1,007.00 | 1,004.08 | 39,700 |
| Aug 19, 2024 | 1,006.00 | 1,006.00 | 992.00 | 992.00 | 989.13 | 31,200 |
| Aug 16, 2024 | 1,005.00 | 1,006.00 | 999.00 | 1,006.00 | 1,003.09 | 30,700 |
| Aug 15, 2024 | 1,004.00 | 1,004.00 | 995.00 | 1,002.00 | 999.10 | 27,600 |
| Aug 14, 2024 | 998.00 | 1,003.00 | 992.00 | 1,002.00 | 999.10 | 34,900 |
| Aug 13, 2024 | 986.00 | 995.00 | 975.00 | 993.00 | 990.12 | 38,700 |
| Aug 9, 2024 | 980.00 | 988.00 | 963.00 | 971.00 | 968.19 | 85,000 |
| Aug 8, 2024 | 972.00 | 991.00 | 972.00 | 976.00 | 973.17 | 45,500 |
| Aug 7, 2024 | 975.00 | 992.00 | 961.00 | 972.00 | 969.19 | 66,600 |
| Aug 6, 2024 | 961.00 | 981.00 | 952.00 | 970.00 | 967.19 | 106,200 |
| Aug 5, 2024 | 960.00 | 965.00 | 902.00 | 919.00 | 916.34 | 206,300 |
| Aug 2, 2024 | 994.00 | 994.00 | 966.00 | 966.00 | 963.20 | 164,600 |
| Aug 1, 2024 | 1,012.00 | 1,013.00 | 997.00 | 1,000.00 | 997.10 | 56,500 |
| Jul 31, 2024 | 1,002.00 | 1,024.00 | 1,002.00 | 1,021.00 | 1,018.04 | 45,500 |
| Jul 30, 2024 | 1,010.00 | 1,011.00 | 1,001.00 | 1,005.00 | 1,002.09 | 38,200 |
| Jul 29, 2024 | 1,000.00 | 1,012.00 | 997.00 | 1,012.00 | 1,009.07 | 49,300 |
| Jul 26, 2024 | 999.00 | 1,003.00 | 995.00 | 998.00 | 995.11 | 35,800 |
| Jul 25, 2024 | 999.00 | 1,004.00 | 995.00 | 999.00 | 996.11 | 65,300 |
| Jul 24, 2024 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 997.10 | 37,000 |
| Jul 23, 2024 | 1,000.00 | 1,021.00 | 1,000.00 | 1,013.00 | 1,010.07 | 45,600 |
| Jul 22, 2024 | 1,007.00 | 1,007.00 | 999.00 | 999.00 | 996.11 | 56,200 |
| Jul 19, 2024 | 1,009.00 | 1,010.00 | 1,001.00 | 1,002.00 | 999.10 | 36,000 |
| Jul 18, 2024 | 1,015.00 | 1,019.00 | 1,009.00 | 1,009.00 | 1,006.08 | 27,900 |
| Jul 17, 2024 | 1,014.00 | 1,016.00 | 1,009.00 | 1,013.00 | 1,010.07 | 43,100 |
| Jul 16, 2024 | 1,021.00 | 1,025.00 | 1,016.00 | 1,016.00 | 1,013.06 | 26,500 |
| Jul 12, 2024 | 1,019.00 | 1,028.00 | 1,016.00 | 1,020.00 | 1,017.05 | 65,300 |
| Jul 11, 2024 | 1,014.00 | 1,019.00 | 1,012.00 | 1,019.00 | 1,016.05 | 38,600 |
| Jul 10, 2024 | 1,011.00 | 1,013.00 | 1,006.00 | 1,011.00 | 1,008.07 | 50,100 |
| Jul 9, 2024 | 1,013.00 | 1,018.00 | 1,010.00 | 1,012.00 | 1,009.07 | 36,800 |
| Jul 8, 2024 | 1,018.00 | 1,020.00 | 1,013.00 | 1,014.00 | 1,011.06 | 45,700 |
| Jul 5, 2024 | 1,018.00 | 1,022.00 | 1,012.00 | 1,013.00 | 1,010.07 | 27,900 |
| Jul 4, 2024 | 1,014.00 | 1,024.00 | 1,014.00 | 1,023.00 | 1,020.04 | 47,100 |
| Jul 3, 2024 | 1,013.00 | 1,017.00 | 1,008.00 | 1,010.00 | 1,007.08 | 37,200 |
| Jul 2, 2024 | 1,015.00 | 1,019.00 | 1,011.00 | 1,014.00 | 1,011.06 | 43,500 |
| Jul 1, 2024 | 1,025.00 | 1,025.00 | 1,012.00 | 1,015.00 | 1,012.06 | 45,400 |
| Jun 28, 2024 | 1,020.00 | 1,024.00 | 1,010.00 | 1,014.00 | 1,011.06 | 43,600 |
| Jun 27, 2024 | 1,019.00 | 1,029.00 | 1,010.00 | 1,020.00 | 1,017.05 | 70,500 |
| Jun 26, 2024 | 1,016.00 | 1,019.00 | 1,013.00 | 1,018.00 | 1,015.05 | 55,200 |
| Jun 25, 2024 | 1,010.00 | 1,016.00 | 1,008.00 | 1,016.00 | 1,013.06 | 70,500 |
| Jun 24, 2024 | 1,005.00 | 1,011.00 | 1,003.00 | 1,008.00 | 1,005.08 | 72,800 |
| Jun 21, 2024 | 1,005.00 | 1,010.00 | 999.00 | 999.00 | 996.11 | 77,300 |
| Jun 20, 2024 | 1,005.00 | 1,005.00 | 995.00 | 1,002.00 | 999.10 | 55,800 |
| Jun 19, 2024 | 994.00 | 1,006.00 | 993.00 | 1,005.00 | 1,002.09 | 71,400 |
| Jun 18, 2024 | 986.00 | 993.00 | 985.00 | 990.00 | 987.13 | 40,900 |
| Jun 17, 2024 | 983.00 | 985.00 | 975.00 | 982.00 | 979.16 | 46,600 |
| Jun 14, 2024 | 970.00 | 987.00 | 970.00 | 985.00 | 982.15 | 73,700 |
| Jun 13, 2024 | 987.00 | 989.00 | 976.00 | 978.00 | 975.17 | 44,600 |
| Jun 12, 2024 | 993.00 | 993.00 | 982.00 | 983.00 | 980.15 | 54,600 |
| Jun 11, 2024 | 981.00 | 992.00 | 981.00 | 982.00 | 979.16 | 64,500 |
| Jun 10, 2024 | 967.00 | 980.00 | 964.00 | 980.00 | 977.16 | 86,500 |
| Jun 7, 2024 | 965.00 | 965.00 | 960.00 | 961.00 | 958.22 | 44,200 |
| Jun 6, 2024 | 967.00 | 968.00 | 962.00 | 966.00 | 963.20 | 32,700 |
| Jun 5, 2024 | 970.00 | 974.00 | 964.00 | 966.00 | 963.20 | 41,500 |
| Jun 4, 2024 | 968.00 | 972.00 | 965.00 | 970.00 | 967.19 | 34,300 |
| Jun 3, 2024 | 968.00 | 969.00 | 962.00 | 962.00 | 959.21 | 52,000 |
| May 31, 2024 | 968.00 | 970.00 | 962.00 | 968.00 | 965.20 | 47,900 |
| May 30, 2024 | 960.00 | 968.00 | 956.00 | 968.00 | 965.20 | 67,700 |
| May 29, 2024 | 978.00 | 978.00 | 965.00 | 965.00 | 962.21 | 88,700 |
| May 28, 2024 | 983.00 | 987.00 | 975.00 | 977.00 | 974.17 | 39,000 |
| May 27, 2024 | 990.00 | 992.00 | 979.00 | 983.00 | 980.15 | 59,400 |
| May 24, 2024 | 982.00 | 992.00 | 978.00 | 989.00 | 986.14 | 41,900 |
| May 23, 2024 | 983.00 | 984.00 | 975.00 | 984.00 | 981.15 | 34,600 |
| May 22, 2024 | 977.00 | 993.00 | 977.00 | 983.00 | 980.15 | 94,000 |
| May 21, 2024 | 981.00 | 981.00 | 973.00 | 975.00 | 972.18 | 53,100 |
| May 20, 2024 | 987.00 | 990.00 | 977.00 | 981.00 | 978.16 | 59,800 |
| May 17, 2024 | 978.00 | 989.00 | 976.00 | 988.00 | 985.14 | 55,500 |
| May 16, 2024 | 989.00 | 989.00 | 978.00 | 978.00 | 975.17 | 55,700 |
| May 15, 2024 | 980.00 | 993.00 | 979.00 | 983.00 | 980.15 | 48,200 |
| May 14, 2024 | 982.00 | 986.00 | 976.00 | 979.00 | 976.17 | 52,700 |
| May 13, 2024 | 980.00 | 991.00 | 980.00 | 982.00 | 979.16 | 77,000 |
| May 10, 2024 | 980.00 | 985.00 | 968.00 | 977.00 | 974.17 | 138,600 |
| May 9, 2024 | 998.00 | 1,004.00 | 985.00 | 991.00 | 988.13 | 124,900 |
| May 8, 2024 | 990.00 | 997.00 | 987.00 | 988.00 | 985.14 | 50,700 |
| May 7, 2024 | 994.00 | 995.00 | 989.00 | 993.00 | 990.12 | 37,900 |
| May 2, 2024 | 990.00 | 990.00 | 984.00 | 985.00 | 982.15 | 36,900 |
| May 1, 2024 | 989.00 | 993.00 | 986.00 | 990.00 | 987.13 | 27,200 |
| Apr 30, 2024 | 988.00 | 991.00 | 983.00 | 990.00 | 987.13 | 36,200 |
| Apr 26, 2024 | 978.00 | 984.00 | 971.00 | 984.00 | 981.15 | 49,100 |
| Apr 25, 2024 | 992.00 | 992.00 | 975.00 | 975.00 | 972.18 | 58,600 |
| Apr 24, 2024 | 983.00 | 997.00 | 980.00 | 990.00 | 987.13 | 66,500 |
| Apr 23, 2024 | 984.00 | 984.00 | 974.00 | 977.00 | 974.17 | 38,600 |
| Apr 22, 2024 | 966.00 | 975.00 | 966.00 | 972.00 | 969.19 | 47,100 |
| Apr 19, 2024 | 977.00 | 977.00 | 958.00 | 960.00 | 957.22 | 125,900 |
| Apr 18, 2024 | 970.00 | 982.00 | 970.00 | 976.00 | 973.17 | 43,900 |
| Apr 17, 2024 | 983.00 | 983.00 | 965.00 | 967.00 | 964.20 | 76,700 |
| Apr 16, 2024 | 996.00 | 996.00 | 976.00 | 978.00 | 975.17 | 91,200 |
| Apr 15, 2024 | 1,000.00 | 1,000.00 | 989.00 | 996.00 | 993.12 | 88,600 |
| Apr 12, 2024 | 1,011.00 | 1,013.00 | 1,002.00 | 1,005.00 | 1,002.09 | 63,800 |
| Apr 11, 2024 | 1,015.00 | 1,015.00 | 1,003.00 | 1,005.00 | 1,002.09 | 42,000 |
| Apr 10, 2024 | 1,010.00 | 1,023.00 | 1,010.00 | 1,019.00 | 1,016.05 | 52,500 |
| Apr 9, 2024 | 1,000.00 | 1,013.00 | 995.00 | 1,008.00 | 1,005.08 | 64,800 |
| Apr 8, 2024 | 995.00 | 1,001.00 | 995.00 | 1,000.00 | 997.10 | 59,800 |
| Apr 5, 2024 | 988.00 | 1,001.00 | 987.00 | 993.00 | 990.12 | 101,300 |
| Apr 4, 2024 | 1,011.00 | 1,011.00 | 995.00 | 995.00 | 992.12 | 109,500 |
| Apr 3, 2024 | 998.00 | 1,016.00 | 994.00 | 1,006.00 | 1,003.09 | 97,400 |
| Apr 2, 2024 | 1,021.00 | 1,025.00 | 999.00 | 1,008.00 | 1,005.08 | 141,200 |
| Apr 1, 2024 | 1,047.00 | 1,048.00 | 1,021.00 | 1,026.00 | 1,023.03 | 124,300 |
| Mar 29, 2024 | 1,054.00 | 1,059.00 | 1,050.00 | 1,051.00 | 1,047.96 | 85,100 |
| Mar 28, 2024 | 10.00 Dividend | |||||
| Mar 28, 2024 | 1,089.00 | 1,097.00 | 1,055.00 | 1,055.00 | 1,051.94 | 229,500 |
| Mar 27, 2024 | 1,137.00 | 1,139.00 | 1,122.00 | 1,128.00 | 1,114.76 | 195,300 |
| Mar 26, 2024 | 1,116.00 | 1,142.00 | 1,102.00 | 1,138.00 | 1,124.65 | 303,200 |
| Mar 25, 2024 | 1,120.00 | 1,173.00 | 1,119.00 | 1,135.00 | 1,121.68 | 510,500 |
| Mar 22, 2024 | 1,120.00 | 1,129.00 | 1,088.00 | 1,116.00 | 1,102.90 | 477,900 |
| Mar 21, 2024 | 1,128.00 | 1,168.00 | 1,120.00 | 1,136.00 | 1,122.67 | 1,044,800 |
| Mar 19, 2024 | 1,065.00 | 1,065.00 | 1,043.00 | 1,056.00 | 1,043.61 | 186,400 |
| Mar 18, 2024 | 1,061.00 | 1,070.00 | 1,052.00 | 1,063.00 | 1,050.53 | 208,700 |
| Mar 15, 2024 | 1,051.00 | 1,055.00 | 1,040.00 | 1,042.00 | 1,029.77 | 151,500 |
| Mar 14, 2024 | 1,038.00 | 1,050.00 | 1,030.00 | 1,046.00 | 1,033.72 | 174,300 |
| Mar 13, 2024 | 1,018.00 | 1,036.00 | 1,014.00 | 1,035.00 | 1,022.85 | 166,500 |
| Mar 12, 2024 | 1,000.00 | 1,015.00 | 992.00 | 1,015.00 | 1,003.09 | 84,000 |
| Mar 11, 2024 | 1,013.00 | 1,014.00 | 995.00 | 1,000.00 | 988.26 | 109,900 |
| Mar 8, 2024 | 1,004.00 | 1,013.00 | 1,002.00 | 1,006.00 | 994.19 | 65,000 |
| Mar 7, 2024 | 1,023.00 | 1,030.00 | 1,004.00 | 1,013.00 | 1,001.11 | 166,300 |
| Mar 6, 2024 | 1,009.00 | 1,025.00 | 1,001.00 | 1,021.00 | 1,009.02 | 130,700 |
| Mar 5, 2024 | 1,016.00 | 1,017.00 | 999.00 | 1,010.00 | 998.15 | 72,600 |
| Mar 4, 2024 | 1,002.00 | 1,023.00 | 996.00 | 1,015.00 | 1,003.09 | 151,900 |
| Mar 1, 2024 | 1,012.00 | 1,017.00 | 998.00 | 1,002.00 | 990.24 | 88,400 |
| Feb 29, 2024 | 997.00 | 1,025.00 | 994.00 | 1,013.00 | 1,001.11 | 207,700 |
| Feb 28, 2024 | 999.00 | 1,003.00 | 987.00 | 991.00 | 979.37 | 113,200 |
| Feb 27, 2024 | 985.00 | 1,007.00 | 981.00 | 999.00 | 987.28 | 164,400 |
| Feb 26, 2024 | 983.00 | 1,002.00 | 979.00 | 997.00 | 985.30 | 441,100 |
| Feb 22, 2024 | 959.00 | 959.00 | 949.00 | 954.00 | 942.80 | 53,900 |
| Feb 21, 2024 | 962.00 | 965.00 | 950.00 | 955.00 | 943.79 | 70,800 |
| Feb 20, 2024 | 955.00 | 961.00 | 955.00 | 960.00 | 948.73 | 51,600 |
| Feb 19, 2024 | 938.00 | 955.00 | 936.00 | 952.00 | 940.83 | 61,300 |
| Feb 16, 2024 | 928.00 | 932.00 | 923.00 | 932.00 | 921.06 | 68,900 |
| Feb 15, 2024 | 925.00 | 927.00 | 917.00 | 923.00 | 912.17 | 87,600 |
| Feb 14, 2024 | 941.00 | 941.00 | 922.00 | 927.00 | 916.12 | 141,700 |
| Feb 13, 2024 | 944.00 | 947.00 | 938.00 | 941.00 | 929.96 | 121,000 |
| Feb 9, 2024 | 962.00 | 982.00 | 936.00 | 940.00 | 928.97 | 254,400 |
| Feb 8, 2024 | 968.00 | 968.00 | 947.00 | 960.00 | 948.73 | 163,900 |
| Feb 7, 2024 | 970.00 | 971.00 | 961.00 | 965.00 | 953.68 | 62,300 |
| Feb 6, 2024 | 975.00 | 977.00 | 968.00 | 968.00 | 956.64 | 65,800 |
| Feb 5, 2024 | 966.00 | 973.00 | 965.00 | 972.00 | 960.59 | 119,100 |
| Feb 2, 2024 | 965.00 | 966.00 | 958.00 | 965.00 | 953.68 | 53,600 |
| Feb 1, 2024 | 967.00 | 968.00 | 960.00 | 963.00 | 951.70 | 45,800 |
| Jan 31, 2024 | 965.00 | 969.00 | 961.00 | 969.00 | 957.63 | 42,800 |
| Jan 30, 2024 | 965.00 | 968.00 | 962.00 | 965.00 | 953.68 | 46,100 |
| Jan 29, 2024 | 959.00 | 965.00 | 957.00 | 964.00 | 952.69 | 50,700 |
| Jan 26, 2024 | 956.00 | 958.00 | 953.00 | 954.00 | 942.80 | 55,500 |
| Jan 25, 2024 | 952.00 | 956.00 | 950.00 | 956.00 | 944.78 | 45,400 |
| Jan 24, 2024 | 960.00 | 960.00 | 949.00 | 952.00 | 940.83 | 55,500 |
Related Tickers
VEZ.BE Veganz Group AG
6.50
0.00%
TLCC Twinlab Consolidated Holdings, Inc.
0.0003
0.00%
JJ1.MU J&J Snack Foods Corp.
135.00
0.00%
009780.KQ MSC Co., Ltd.
5,760.00
-0.86%
7LB.F Lotus Bakeries NV
10,260.00
-2.47%
0411.HK LAM SOON (HK)
8.300
+2.47%
NTML.TA Neto Malinda Trading Ltd.
8,746.00
-1.26%
MEAT.CN Modern Plant Based Foods Inc.
0.1500
0.00%
GRM.MU General Mills Inc
57.06
-0.09%
CARR.L Carr's Group plc
125.00
-0.79%