Unlock stock picks and a broker-level newsfeed that powers Wall Street.
672.00
-44.00
(-6.15%)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 666.00 | 687.00 | 650.00 | 672.00 | 672.00 | 507,200 |
| Apr 4, 2025 | 737.00 | 738.00 | 703.00 | 716.00 | 716.00 | 161,500 |
| Apr 3, 2025 | 747.00 | 753.00 | 735.00 | 743.00 | 743.00 | 195,800 |
| Apr 2, 2025 | 771.00 | 776.00 | 758.00 | 761.00 | 761.00 | 57,400 |
| Apr 1, 2025 | 790.00 | 792.00 | 768.00 | 772.00 | 772.00 | 98,100 |
| Mar 31, 2025 | 762.00 | 787.00 | 760.00 | 779.00 | 779.00 | 332,600 |
| Mar 28, 2025 | 767.00 | 771.00 | 761.00 | 764.00 | 764.00 | 66,700 |
| Mar 27, 2025 | 770.00 | 781.00 | 765.00 | 774.00 | 774.00 | 150,800 |
| Mar 26, 2025 | 764.00 | 771.00 | 760.00 | 764.00 | 764.00 | 78,200 |
| Mar 25, 2025 | 778.00 | 778.00 | 760.00 | 765.00 | 765.00 | 137,600 |
| Mar 24, 2025 | 756.00 | 780.00 | 752.00 | 777.00 | 777.00 | 178,500 |
| Mar 21, 2025 | 756.00 | 762.00 | 751.00 | 755.00 | 755.00 | 53,700 |
| Mar 19, 2025 | 754.00 | 768.00 | 751.00 | 763.00 | 763.00 | 140,000 |
| Mar 18, 2025 | 747.00 | 750.00 | 744.00 | 749.00 | 749.00 | 58,000 |
| Mar 17, 2025 | 743.00 | 750.00 | 742.00 | 748.00 | 748.00 | 61,700 |
| Mar 14, 2025 | 746.00 | 748.00 | 735.00 | 738.00 | 738.00 | 81,300 |
| Mar 13, 2025 | 755.00 | 760.00 | 745.00 | 749.00 | 749.00 | 139,500 |
| Mar 12, 2025 | 735.00 | 751.00 | 734.00 | 751.00 | 751.00 | 80,100 |
| Mar 11, 2025 | 721.00 | 743.00 | 720.00 | 743.00 | 743.00 | 127,300 |
| Mar 10, 2025 | 741.00 | 746.00 | 736.00 | 739.00 | 739.00 | 79,400 |
| Mar 7, 2025 | 728.00 | 738.00 | 723.00 | 737.00 | 737.00 | 134,600 |
| Mar 6, 2025 | 733.00 | 739.00 | 729.00 | 734.00 | 734.00 | 131,000 |
| Mar 5, 2025 | 735.00 | 735.00 | 721.00 | 728.00 | 728.00 | 159,200 |
| Mar 4, 2025 | 740.00 | 745.00 | 734.00 | 735.00 | 735.00 | 82,200 |
| Mar 3, 2025 | 737.00 | 747.00 | 734.00 | 746.00 | 746.00 | 167,200 |
| Feb 28, 2025 | 729.00 | 734.00 | 726.00 | 734.00 | 734.00 | 129,100 |
| Feb 27, 2025 | 725.00 | 734.00 | 723.00 | 734.00 | 734.00 | 67,400 |
| Feb 26, 2025 | 729.00 | 732.00 | 723.00 | 729.00 | 729.00 | 80,400 |
| Feb 25, 2025 | 714.00 | 733.00 | 714.00 | 728.00 | 728.00 | 139,500 |
| Feb 21, 2025 | 712.00 | 725.00 | 709.00 | 714.00 | 714.00 | 135,400 |
| Feb 20, 2025 | 713.00 | 729.00 | 711.00 | 724.00 | 724.00 | 147,800 |
| Feb 19, 2025 | 710.00 | 717.00 | 707.00 | 710.00 | 710.00 | 168,000 |
| Feb 18, 2025 | 715.00 | 717.00 | 708.00 | 711.00 | 711.00 | 115,300 |
| Feb 17, 2025 | 716.00 | 716.00 | 709.00 | 712.00 | 712.00 | 183,100 |
| Feb 14, 2025 | 735.00 | 735.00 | 715.00 | 716.00 | 716.00 | 182,100 |
| Feb 13, 2025 | 739.00 | 742.00 | 722.00 | 724.00 | 724.00 | 220,800 |
| Feb 12, 2025 | 755.00 | 758.00 | 731.00 | 734.00 | 734.00 | 300,100 |
| Feb 10, 2025 | 734.00 | 754.00 | 726.00 | 751.00 | 751.00 | 481,800 |
| Feb 7, 2025 | 779.00 | 781.00 | 766.00 | 775.00 | 775.00 | 179,900 |
| Feb 6, 2025 | 764.00 | 777.00 | 763.00 | 775.00 | 775.00 | 79,100 |
| Feb 5, 2025 | 771.00 | 774.00 | 767.00 | 768.00 | 768.00 | 35,400 |
| Feb 4, 2025 | 773.00 | 780.00 | 769.00 | 771.00 | 771.00 | 123,100 |
| Feb 3, 2025 | 771.00 | 780.00 | 768.00 | 773.00 | 773.00 | 94,800 |
| Jan 31, 2025 | 777.00 | 780.00 | 766.00 | 770.00 | 770.00 | 143,400 |
| Jan 30, 2025 | 775.00 | 777.00 | 763.00 | 777.00 | 777.00 | 299,600 |
| Jan 29, 2025 | 773.00 | 786.00 | 772.00 | 779.00 | 779.00 | 70,500 |
| Jan 28, 2025 | 765.00 | 789.00 | 765.00 | 786.00 | 786.00 | 240,700 |
| Jan 27, 2025 | 772.00 | 773.00 | 766.00 | 771.00 | 771.00 | 79,700 |
| Jan 24, 2025 | 770.00 | 771.00 | 762.00 | 765.00 | 765.00 | 111,300 |
| Jan 23, 2025 | 758.00 | 773.00 | 755.00 | 772.00 | 772.00 | 175,100 |
| Jan 22, 2025 | 745.00 | 757.00 | 743.00 | 757.00 | 757.00 | 226,200 |
| Jan 21, 2025 | 736.00 | 740.00 | 733.00 | 737.00 | 737.00 | 72,000 |
| Jan 20, 2025 | 738.00 | 748.00 | 730.00 | 745.00 | 745.00 | 119,300 |
| Jan 17, 2025 | 727.00 | 734.00 | 720.00 | 732.00 | 732.00 | 190,200 |
| Jan 16, 2025 | 730.00 | 730.00 | 715.00 | 716.00 | 716.00 | 182,300 |
| Jan 15, 2025 | 729.00 | 736.00 | 727.00 | 736.00 | 736.00 | 109,200 |
| Jan 14, 2025 | 730.00 | 730.00 | 716.00 | 718.00 | 718.00 | 332,500 |
| Jan 10, 2025 | 725.00 | 736.00 | 725.00 | 731.00 | 731.00 | 168,000 |
| Jan 9, 2025 | 735.00 | 737.00 | 725.00 | 725.00 | 725.00 | 177,300 |
| Jan 8, 2025 | 752.00 | 753.00 | 739.00 | 739.00 | 739.00 | 187,600 |
| Jan 7, 2025 | 763.00 | 764.00 | 752.00 | 759.00 | 759.00 | 123,100 |
| Jan 6, 2025 | 783.00 | 783.00 | 762.00 | 762.00 | 762.00 | 169,500 |
| Dec 30, 2024 | 776.00 | 789.00 | 772.00 | 772.00 | 772.00 | 335,100 |
| Dec 27, 2024 | 34.00 Dividend | |||||
| Dec 27, 2024 | 768.00 | 774.00 | 760.00 | 772.00 | 772.00 | 248,100 |
| Dec 26, 2024 | 784.00 | 798.00 | 784.00 | 797.00 | 763.00 | 431,100 |
| Dec 25, 2024 | 790.00 | 793.00 | 782.00 | 784.00 | 750.55 | 325,000 |
| Dec 24, 2024 | 797.00 | 797.00 | 786.00 | 790.00 | 756.30 | 210,500 |
| Dec 23, 2024 | 801.00 | 801.00 | 791.00 | 795.00 | 761.09 | 298,700 |
| Dec 20, 2024 | 796.00 | 816.00 | 796.00 | 806.00 | 771.62 | 282,700 |
| Dec 19, 2024 | 766.00 | 797.00 | 766.00 | 793.00 | 759.17 | 219,100 |
| Dec 18, 2024 | 771.00 | 784.00 | 767.00 | 776.00 | 742.90 | 289,800 |
| Dec 17, 2024 | 780.00 | 781.00 | 767.00 | 777.00 | 743.85 | 260,200 |
| Dec 16, 2024 | 795.00 | 795.00 | 780.00 | 780.00 | 746.73 | 266,000 |
| Dec 13, 2024 | 788.00 | 797.00 | 788.00 | 793.00 | 759.17 | 206,600 |
| Dec 12, 2024 | 800.00 | 802.00 | 793.00 | 794.00 | 760.13 | 99,800 |
| Dec 11, 2024 | 795.00 | 799.00 | 788.00 | 794.00 | 760.13 | 105,000 |
| Dec 10, 2024 | 798.00 | 799.00 | 791.00 | 797.00 | 763.00 | 136,600 |
| Dec 9, 2024 | 793.00 | 797.00 | 787.00 | 788.00 | 754.38 | 70,900 |
| Dec 6, 2024 | 792.00 | 792.00 | 783.00 | 788.00 | 754.38 | 98,800 |
| Dec 5, 2024 | 790.00 | 792.00 | 786.00 | 788.00 | 754.38 | 88,600 |
| Dec 4, 2024 | 803.00 | 805.00 | 789.00 | 790.00 | 756.30 | 111,900 |
| Dec 3, 2024 | 791.00 | 797.00 | 784.00 | 793.00 | 759.17 | 112,900 |
| Dec 2, 2024 | 789.00 | 789.00 | 775.00 | 783.00 | 749.60 | 143,100 |
| Nov 29, 2024 | 788.00 | 791.00 | 780.00 | 784.00 | 750.55 | 140,400 |
| Nov 28, 2024 | 788.00 | 795.00 | 783.00 | 790.00 | 756.30 | 146,100 |
| Nov 27, 2024 | 796.00 | 796.00 | 776.00 | 787.00 | 753.43 | 192,000 |
| Nov 26, 2024 | 807.00 | 807.00 | 794.00 | 801.00 | 766.83 | 97,800 |
| Nov 25, 2024 | 806.00 | 808.00 | 802.00 | 802.00 | 767.79 | 69,100 |
| Nov 22, 2024 | 804.00 | 810.00 | 795.00 | 804.00 | 769.70 | 67,200 |
| Nov 21, 2024 | 799.00 | 802.00 | 793.00 | 800.00 | 765.87 | 52,100 |
| Nov 20, 2024 | 803.00 | 804.00 | 798.00 | 799.00 | 764.91 | 50,700 |
| Nov 19, 2024 | 803.00 | 807.00 | 791.00 | 798.00 | 763.96 | 62,900 |
| Nov 18, 2024 | 790.00 | 804.00 | 787.00 | 803.00 | 768.74 | 61,800 |
| Nov 15, 2024 | 792.00 | 797.00 | 786.00 | 792.00 | 758.21 | 156,000 |
| Nov 14, 2024 | 818.00 | 818.00 | 800.00 | 800.00 | 765.87 | 88,500 |
| Nov 13, 2024 | 816.00 | 817.00 | 808.00 | 813.00 | 778.32 | 90,100 |
| Nov 12, 2024 | 814.00 | 824.00 | 805.00 | 813.00 | 778.32 | 196,300 |
| Nov 11, 2024 | 776.00 | 808.00 | 771.00 | 799.00 | 764.91 | 274,700 |
| Nov 8, 2024 | 811.00 | 819.00 | 808.00 | 817.00 | 782.15 | 184,400 |
| Nov 7, 2024 | 794.00 | 819.00 | 793.00 | 813.00 | 778.32 | 190,300 |
| Nov 6, 2024 | 786.00 | 812.00 | 786.00 | 805.00 | 770.66 | 171,500 |
| Nov 5, 2024 | 796.00 | 803.00 | 785.00 | 785.00 | 751.51 | 165,700 |
| Nov 1, 2024 | 801.00 | 810.00 | 795.00 | 795.00 | 761.09 | 173,000 |
| Oct 31, 2024 | 805.00 | 825.00 | 803.00 | 824.00 | 788.85 | 221,700 |
| Oct 30, 2024 | 789.00 | 814.00 | 789.00 | 806.00 | 771.62 | 278,100 |
| Oct 29, 2024 | 778.00 | 799.00 | 775.00 | 798.00 | 763.96 | 125,400 |
| Oct 28, 2024 | 768.00 | 793.00 | 766.00 | 793.00 | 759.17 | 152,600 |
| Oct 25, 2024 | 785.00 | 789.00 | 773.00 | 783.00 | 749.60 | 165,100 |
| Oct 24, 2024 | 794.00 | 798.00 | 785.00 | 789.00 | 755.34 | 148,300 |
| Oct 23, 2024 | 805.00 | 811.00 | 801.00 | 805.00 | 770.66 | 131,100 |
| Oct 22, 2024 | 823.00 | 826.00 | 811.00 | 812.00 | 777.36 | 110,100 |
| Oct 21, 2024 | 819.00 | 833.00 | 814.00 | 829.00 | 793.63 | 99,900 |
| Oct 18, 2024 | 824.00 | 836.00 | 815.00 | 819.00 | 784.06 | 234,900 |
| Oct 17, 2024 | 845.00 | 845.00 | 829.00 | 832.00 | 796.51 | 100,500 |
| Oct 16, 2024 | 835.00 | 849.00 | 831.00 | 841.00 | 805.12 | 85,100 |
| Oct 15, 2024 | 847.00 | 852.00 | 840.00 | 846.00 | 809.91 | 92,700 |
| Oct 11, 2024 | 839.00 | 856.00 | 835.00 | 846.00 | 809.91 | 90,500 |
| Oct 10, 2024 | 845.00 | 851.00 | 837.00 | 841.00 | 805.12 | 170,600 |
| Oct 9, 2024 | 857.00 | 859.00 | 847.00 | 852.00 | 815.65 | 195,600 |
| Oct 8, 2024 | 867.00 | 867.00 | 850.00 | 857.00 | 820.44 | 185,000 |
| Oct 7, 2024 | 889.00 | 889.00 | 875.00 | 877.00 | 839.59 | 103,300 |
| Oct 4, 2024 | 887.00 | 891.00 | 877.00 | 885.00 | 847.25 | 72,700 |
| Oct 3, 2024 | 881.00 | 892.00 | 881.00 | 886.00 | 848.20 | 68,100 |
| Oct 2, 2024 | 903.00 | 910.00 | 873.00 | 879.00 | 841.50 | 158,900 |
| Oct 1, 2024 | 913.00 | 914.00 | 903.00 | 912.00 | 873.09 | 38,000 |
| Sep 30, 2024 | 890.00 | 918.00 | 885.00 | 906.00 | 867.35 | 142,000 |
| Sep 27, 2024 | 910.00 | 918.00 | 907.00 | 914.00 | 875.01 | 81,300 |
| Sep 26, 2024 | 886.00 | 917.00 | 882.00 | 917.00 | 877.88 | 155,900 |
| Sep 25, 2024 | 877.00 | 885.00 | 870.00 | 882.00 | 844.37 | 136,000 |
| Sep 24, 2024 | 902.00 | 904.00 | 881.00 | 884.00 | 846.29 | 131,100 |
| Sep 20, 2024 | 901.00 | 920.00 | 901.00 | 912.00 | 873.09 | 212,600 |
| Sep 19, 2024 | 872.00 | 877.00 | 861.00 | 875.00 | 837.67 | 86,500 |
| Sep 18, 2024 | 873.00 | 878.00 | 858.00 | 864.00 | 827.14 | 106,400 |
| Sep 17, 2024 | 868.00 | 894.00 | 859.00 | 868.00 | 830.97 | 170,200 |
| Sep 13, 2024 | 864.00 | 877.00 | 858.00 | 858.00 | 821.40 | 130,500 |
| Sep 12, 2024 | 875.00 | 889.00 | 850.00 | 866.00 | 829.06 | 181,700 |
| Sep 11, 2024 | 861.00 | 874.00 | 854.00 | 864.00 | 827.14 | 132,300 |
| Sep 10, 2024 | 840.00 | 860.00 | 840.00 | 846.00 | 809.91 | 66,000 |
| Sep 9, 2024 | 821.00 | 846.00 | 821.00 | 840.00 | 804.17 | 102,500 |
| Sep 6, 2024 | 853.00 | 861.00 | 842.00 | 844.00 | 807.99 | 85,900 |
| Sep 5, 2024 | 846.00 | 876.00 | 845.00 | 852.00 | 815.65 | 79,100 |
| Sep 4, 2024 | 857.00 | 866.00 | 846.00 | 850.00 | 813.74 | 160,000 |
| Sep 3, 2024 | 871.00 | 895.00 | 871.00 | 886.00 | 848.20 | 118,500 |
| Sep 2, 2024 | 880.00 | 880.00 | 854.00 | 857.00 | 820.44 | 84,800 |
| Aug 30, 2024 | 839.00 | 875.00 | 837.00 | 870.00 | 832.89 | 156,700 |
| Aug 29, 2024 | 850.00 | 852.00 | 838.00 | 839.00 | 803.21 | 94,100 |
| Aug 28, 2024 | 844.00 | 853.00 | 840.00 | 852.00 | 815.65 | 119,300 |
| Aug 27, 2024 | 845.00 | 849.00 | 838.00 | 847.00 | 810.87 | 66,100 |
| Aug 26, 2024 | 833.00 | 844.00 | 830.00 | 843.00 | 807.04 | 38,900 |
| Aug 23, 2024 | 833.00 | 834.00 | 826.00 | 828.00 | 792.68 | 32,800 |
| Aug 22, 2024 | 821.00 | 844.00 | 821.00 | 831.00 | 795.55 | 61,500 |
| Aug 21, 2024 | 820.00 | 834.00 | 818.00 | 819.00 | 784.06 | 74,900 |
| Aug 20, 2024 | 813.00 | 825.00 | 808.00 | 824.00 | 788.85 | 106,900 |
| Aug 19, 2024 | 805.00 | 823.00 | 800.00 | 810.00 | 775.45 | 201,000 |
| Aug 16, 2024 | 780.00 | 799.00 | 780.00 | 795.00 | 761.09 | 113,700 |
| Aug 15, 2024 | 782.00 | 788.00 | 775.00 | 780.00 | 746.73 | 90,000 |
| Aug 14, 2024 | 770.00 | 788.00 | 756.00 | 772.00 | 739.07 | 123,800 |
| Aug 13, 2024 | 780.00 | 785.00 | 759.00 | 780.00 | 746.73 | 234,200 |
| Aug 9, 2024 | 802.00 | 810.00 | 770.00 | 786.00 | 752.47 | 156,700 |
| Aug 8, 2024 | 761.00 | 778.00 | 756.00 | 766.00 | 733.32 | 82,000 |
| Aug 7, 2024 | 775.00 | 791.00 | 751.00 | 775.00 | 741.94 | 116,400 |
| Aug 6, 2024 | 730.00 | 774.00 | 730.00 | 774.00 | 740.98 | 121,900 |
| Aug 5, 2024 | 755.00 | 755.00 | 658.00 | 674.00 | 645.25 | 569,600 |
| Aug 2, 2024 | 840.00 | 840.00 | 800.00 | 800.00 | 765.87 | 370,500 |
| Aug 1, 2024 | 888.00 | 888.00 | 851.00 | 860.00 | 823.31 | 145,700 |
| Jul 31, 2024 | 860.00 | 898.00 | 855.00 | 898.00 | 859.69 | 143,200 |
| Jul 30, 2024 | 870.00 | 873.00 | 857.00 | 859.00 | 822.36 | 128,900 |
| Jul 29, 2024 | 877.00 | 886.00 | 867.00 | 870.00 | 832.89 | 106,700 |
| Jul 26, 2024 | 861.00 | 873.00 | 861.00 | 866.00 | 829.06 | 69,900 |
| Jul 25, 2024 | 863.00 | 870.00 | 858.00 | 862.00 | 825.23 | 98,900 |
| Jul 24, 2024 | 888.00 | 888.00 | 871.00 | 872.00 | 834.80 | 64,400 |
| Jul 23, 2024 | 878.00 | 890.00 | 878.00 | 888.00 | 850.12 | 57,100 |
| Jul 22, 2024 | 880.00 | 885.00 | 871.00 | 879.00 | 841.50 | 56,700 |
| Jul 19, 2024 | 894.00 | 894.00 | 876.00 | 881.00 | 843.42 | 99,800 |
| Jul 18, 2024 | 898.00 | 905.00 | 895.00 | 895.00 | 856.82 | 60,200 |
| Jul 17, 2024 | 901.00 | 907.00 | 894.00 | 900.00 | 861.61 | 77,900 |
| Jul 16, 2024 | 920.00 | 923.00 | 897.00 | 903.00 | 864.48 | 116,300 |
| Jul 12, 2024 | 905.00 | 919.00 | 900.00 | 910.00 | 871.18 | 60,600 |
| Jul 11, 2024 | 908.00 | 914.00 | 903.00 | 911.00 | 872.14 | 48,200 |
| Jul 10, 2024 | 913.00 | 917.00 | 903.00 | 912.00 | 873.09 | 62,000 |
| Jul 9, 2024 | 904.00 | 910.00 | 898.00 | 908.00 | 869.26 | 92,600 |
| Jul 8, 2024 | 904.00 | 915.00 | 898.00 | 905.00 | 866.39 | 66,700 |
| Jul 5, 2024 | 908.00 | 908.00 | 895.00 | 895.00 | 856.82 | 53,700 |
| Jul 4, 2024 | 928.00 | 933.00 | 907.00 | 909.00 | 870.22 | 98,000 |
| Jul 3, 2024 | 916.00 | 923.00 | 916.00 | 922.00 | 882.67 | 68,800 |
| Jul 2, 2024 | 926.00 | 933.00 | 922.00 | 922.00 | 882.67 | 62,200 |
| Jul 1, 2024 | 940.00 | 940.00 | 911.00 | 914.00 | 875.01 | 96,200 |
| Jun 28, 2024 | 910.00 | 932.00 | 899.00 | 932.00 | 892.24 | 100,000 |
| Jun 27, 2024 | 925.00 | 926.00 | 905.00 | 906.00 | 867.35 | 156,200 |
| Jun 26, 2024 | 932.00 | 940.00 | 920.00 | 922.00 | 882.67 | 110,000 |
| Jun 25, 2024 | 920.00 | 930.00 | 920.00 | 927.00 | 887.45 | 32,200 |
| Jun 24, 2024 | 911.00 | 920.00 | 898.00 | 918.00 | 878.84 | 69,300 |
| Jun 21, 2024 | 919.00 | 924.00 | 909.00 | 910.00 | 871.18 | 64,000 |
| Jun 20, 2024 | 926.00 | 927.00 | 910.00 | 910.00 | 871.18 | 102,700 |
| Jun 19, 2024 | 932.00 | 952.00 | 927.00 | 935.00 | 895.11 | 62,700 |
| Jun 18, 2024 | 934.00 | 963.00 | 933.00 | 941.00 | 900.86 | 126,400 |
| Jun 17, 2024 | 937.00 | 937.00 | 918.00 | 927.00 | 887.45 | 82,900 |
| Jun 14, 2024 | 920.00 | 945.00 | 918.00 | 942.00 | 901.81 | 91,900 |
| Jun 13, 2024 | 935.00 | 950.00 | 929.00 | 930.00 | 890.33 | 233,400 |
| Jun 12, 2024 | 911.00 | 925.00 | 911.00 | 925.00 | 885.54 | 81,000 |
| Jun 11, 2024 | 926.00 | 939.00 | 907.00 | 907.00 | 868.31 | 163,400 |
| Jun 10, 2024 | 883.00 | 920.00 | 875.00 | 920.00 | 880.75 | 119,600 |
| Jun 7, 2024 | 885.00 | 887.00 | 870.00 | 870.00 | 832.89 | 82,600 |
| Jun 6, 2024 | 865.00 | 897.00 | 857.00 | 886.00 | 848.20 | 264,800 |
| Jun 5, 2024 | 893.00 | 893.00 | 866.00 | 868.00 | 830.97 | 192,300 |
| Jun 4, 2024 | 876.00 | 898.00 | 867.00 | 890.00 | 852.03 | 101,700 |
| Jun 3, 2024 | 880.00 | 881.00 | 870.00 | 881.00 | 843.42 | 55,200 |
| May 31, 2024 | 857.00 | 872.00 | 853.00 | 870.00 | 832.89 | 72,700 |
| May 30, 2024 | 850.00 | 861.00 | 849.00 | 856.00 | 819.48 | 171,800 |
| May 29, 2024 | 880.00 | 885.00 | 860.00 | 867.00 | 830.01 | 77,900 |
| May 28, 2024 | 892.00 | 896.00 | 882.00 | 882.00 | 844.37 | 44,500 |
| May 27, 2024 | 896.00 | 898.00 | 889.00 | 895.00 | 856.82 | 43,400 |
| May 24, 2024 | 886.00 | 897.00 | 884.00 | 889.00 | 851.08 | 62,500 |
| May 23, 2024 | 896.00 | 907.00 | 890.00 | 899.00 | 860.65 | 51,700 |
| May 22, 2024 | 911.00 | 918.00 | 899.00 | 899.00 | 860.65 | 75,500 |
| May 21, 2024 | 918.00 | 928.00 | 911.00 | 911.00 | 872.14 | 72,900 |
| May 20, 2024 | 927.00 | 935.00 | 916.00 | 920.00 | 880.75 | 51,400 |
| May 17, 2024 | 890.00 | 931.00 | 886.00 | 923.00 | 883.62 | 110,700 |
| May 16, 2024 | 909.00 | 909.00 | 888.00 | 888.00 | 850.12 | 81,100 |
| May 15, 2024 | 919.00 | 920.00 | 900.00 | 906.00 | 867.35 | 126,300 |
| May 14, 2024 | 935.00 | 947.00 | 916.00 | 919.00 | 879.80 | 84,800 |
| May 13, 2024 | 926.00 | 941.00 | 911.00 | 931.00 | 891.28 | 221,700 |
| May 10, 2024 | 937.00 | 959.00 | 926.00 | 948.00 | 907.56 | 243,200 |
| May 9, 2024 | 930.00 | 942.00 | 922.00 | 937.00 | 897.03 | 90,600 |
| May 8, 2024 | 942.00 | 942.00 | 930.00 | 930.00 | 890.33 | 119,200 |
| May 7, 2024 | 953.00 | 955.00 | 946.00 | 948.00 | 907.56 | 123,400 |
| May 2, 2024 | 945.00 | 953.00 | 942.00 | 946.00 | 905.64 | 50,700 |
| May 1, 2024 | 963.00 | 965.00 | 942.00 | 948.00 | 907.56 | 117,500 |
| Apr 30, 2024 | 969.00 | 969.00 | 949.00 | 962.00 | 920.96 | 104,600 |
| Apr 26, 2024 | 966.00 | 966.00 | 948.00 | 958.00 | 917.13 | 208,100 |
| Apr 25, 2024 | 970.00 | 980.00 | 963.00 | 966.00 | 924.79 | 100,700 |
| Apr 24, 2024 | 971.00 | 994.00 | 956.00 | 991.00 | 948.72 | 127,800 |
| Apr 23, 2024 | 969.00 | 972.00 | 949.00 | 959.00 | 918.09 | 67,700 |
| Apr 22, 2024 | 964.00 | 969.00 | 960.00 | 961.00 | 920.00 | 69,000 |
| Apr 19, 2024 | 973.00 | 983.00 | 945.00 | 964.00 | 922.88 | 171,600 |
| Apr 18, 2024 | 962.00 | 982.00 | 956.00 | 976.00 | 934.36 | 136,400 |
| Apr 17, 2024 | 990.00 | 994.00 | 967.00 | 967.00 | 925.75 | 116,200 |
| Apr 16, 2024 | 1,019.00 | 1,059.00 | 1,013.00 | 1,015.00 | 971.70 | 229,400 |
| Apr 15, 2024 | 967.00 | 1,027.00 | 967.00 | 1,012.00 | 968.83 | 251,100 |
| Apr 12, 2024 | 956.00 | 973.00 | 952.00 | 967.00 | 925.75 | 90,200 |
| Apr 11, 2024 | 980.00 | 982.00 | 960.00 | 962.00 | 920.96 | 115,400 |
| Apr 10, 2024 | 979.00 | 999.00 | 969.00 | 992.00 | 949.68 | 161,300 |
| Apr 9, 2024 | 943.00 | 974.00 | 938.00 | 966.00 | 924.79 | 174,700 |
| Apr 8, 2024 | 970.00 | 970.00 | 938.00 | 943.00 | 902.77 | 223,400 |
Related Tickers
1414.T SHO-BOND Holdings Co.,Ltd.
4,595.00
-2.79%
1401.T Mbs Inc
630.00
-7.62%
1434.T Jesco Holdings, Inc.
723.00
-11.29%
1890.T Toyo Construction Co., Ltd.
1,161.00
-5.84%
1417.T MIRAIT ONE Corporation
1,945.50
-4.89%
1844.T Ohmori Co.,Ltd.
228.00
-8.43%
1438.T Gifu landscape architect Co., Ltd.
1,831.00
+0.33%
1433.T Besterra Co., Ltd.
894.00
-8.59%
1436.T GreenEnergy & Company Inc.
2,103.00
-7.88%
1416.HK CTR HOLDINGS
0.051
-8.93%