939.00
-30.00
(-3.10%)
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 4, 2025 | 933.00 | 970.00 | 906.00 | 939.00 | 939.00 | 126,500 |
| Apr 3, 2025 | 972.00 | 986.00 | 951.00 | 969.00 | 969.00 | 110,100 |
| Apr 2, 2025 | 1,028.00 | 1,052.00 | 982.00 | 1,008.00 | 1,008.00 | 151,400 |
| Apr 1, 2025 | 1,003.00 | 1,040.00 | 992.00 | 1,028.00 | 1,028.00 | 121,700 |
| Mar 31, 2025 | 983.00 | 1,004.00 | 974.00 | 1,003.00 | 1,003.00 | 88,300 |
| Mar 28, 2025 | 971.00 | 998.00 | 971.00 | 986.00 | 986.00 | 54,000 |
| Mar 27, 2025 | 971.00 | 987.00 | 971.00 | 971.00 | 971.00 | 33,900 |
| Mar 26, 2025 | 970.00 | 976.00 | 966.00 | 976.00 | 976.00 | 25,200 |
| Mar 25, 2025 | 960.00 | 970.00 | 955.00 | 969.00 | 969.00 | 28,200 |
| Mar 24, 2025 | 950.00 | 960.00 | 946.00 | 960.00 | 960.00 | 62,500 |
| Mar 21, 2025 | 936.00 | 949.00 | 930.00 | 949.00 | 949.00 | 43,400 |
| Mar 19, 2025 | 925.00 | 934.00 | 925.00 | 932.00 | 932.00 | 26,500 |
| Mar 18, 2025 | 928.00 | 930.00 | 921.00 | 925.00 | 925.00 | 14,200 |
| Mar 17, 2025 | 930.00 | 933.00 | 920.00 | 925.00 | 925.00 | 25,400 |
| Mar 14, 2025 | 905.00 | 936.00 | 902.00 | 921.00 | 921.00 | 49,600 |
| Mar 13, 2025 | 910.00 | 910.00 | 902.00 | 902.00 | 902.00 | 14,700 |
| Mar 12, 2025 | 907.00 | 914.00 | 901.00 | 906.00 | 906.00 | 14,100 |
| Mar 11, 2025 | 902.00 | 914.00 | 895.00 | 899.00 | 899.00 | 34,900 |
| Mar 10, 2025 | 904.00 | 910.00 | 900.00 | 906.00 | 906.00 | 23,000 |
| Mar 7, 2025 | 895.00 | 906.00 | 886.00 | 900.00 | 900.00 | 14,800 |
| Mar 6, 2025 | 900.00 | 900.00 | 891.00 | 896.00 | 896.00 | 12,100 |
| Mar 5, 2025 | 892.00 | 905.00 | 884.00 | 898.00 | 898.00 | 23,700 |
| Mar 4, 2025 | 892.00 | 892.00 | 882.00 | 892.00 | 892.00 | 10,300 |
| Mar 3, 2025 | 899.00 | 903.00 | 876.00 | 892.00 | 892.00 | 27,300 |
| Feb 28, 2025 | 889.00 | 895.00 | 883.00 | 889.00 | 889.00 | 18,800 |
| Feb 27, 2025 | 891.00 | 900.00 | 889.00 | 891.00 | 891.00 | 13,200 |
| Feb 26, 2025 | 899.00 | 902.00 | 885.00 | 888.00 | 888.00 | 21,400 |
| Feb 25, 2025 | 874.00 | 898.00 | 874.00 | 898.00 | 898.00 | 22,800 |
| Feb 21, 2025 | 893.00 | 908.00 | 872.00 | 873.00 | 873.00 | 30,800 |
| Feb 20, 2025 | 891.00 | 902.00 | 886.00 | 894.00 | 894.00 | 18,400 |
| Feb 19, 2025 | 865.00 | 908.00 | 863.00 | 900.00 | 900.00 | 80,700 |
| Feb 18, 2025 | 883.00 | 887.00 | 870.00 | 870.00 | 870.00 | 31,600 |
| Feb 17, 2025 | 888.00 | 895.00 | 877.00 | 882.00 | 882.00 | 60,700 |
| Feb 14, 2025 | 870.00 | 887.00 | 860.00 | 886.00 | 886.00 | 62,000 |
| Feb 13, 2025 | 862.00 | 881.00 | 862.00 | 870.00 | 870.00 | 40,500 |
| Feb 12, 2025 | 867.00 | 870.00 | 861.00 | 861.00 | 861.00 | 22,400 |
| Feb 10, 2025 | 866.00 | 872.00 | 863.00 | 867.00 | 867.00 | 19,800 |
| Feb 7, 2025 | 861.00 | 875.00 | 861.00 | 865.00 | 865.00 | 26,700 |
| Feb 6, 2025 | 855.00 | 863.00 | 854.00 | 857.00 | 857.00 | 20,900 |
| Feb 5, 2025 | 852.00 | 865.00 | 843.00 | 855.00 | 855.00 | 28,400 |
| Feb 4, 2025 | 844.00 | 850.00 | 842.00 | 849.00 | 849.00 | 8,300 |
| Feb 3, 2025 | 845.00 | 847.00 | 839.00 | 843.00 | 843.00 | 14,100 |
| Jan 31, 2025 | 855.00 | 856.00 | 837.00 | 847.00 | 847.00 | 106,700 |
| Jan 30, 2025 | 856.00 | 859.00 | 838.00 | 838.00 | 838.00 | 167,400 |
| Jan 29, 2025 | 860.00 | 864.00 | 856.00 | 859.00 | 859.00 | 18,600 |
| Jan 28, 2025 | 864.00 | 868.00 | 860.00 | 861.00 | 861.00 | 23,000 |
| Jan 27, 2025 | 864.00 | 871.00 | 861.00 | 868.00 | 868.00 | 36,500 |
| Jan 24, 2025 | 844.00 | 856.00 | 840.00 | 856.00 | 856.00 | 22,000 |
| Jan 23, 2025 | 850.00 | 852.00 | 842.00 | 843.00 | 843.00 | 19,400 |
| Jan 22, 2025 | 860.00 | 866.00 | 850.00 | 850.00 | 850.00 | 38,500 |
| Jan 21, 2025 | 861.00 | 866.00 | 851.00 | 854.00 | 854.00 | 47,100 |
| Jan 20, 2025 | 846.00 | 863.00 | 845.00 | 860.00 | 860.00 | 68,000 |
| Jan 17, 2025 | 831.00 | 841.00 | 826.00 | 841.00 | 841.00 | 39,000 |
| Jan 16, 2025 | 836.00 | 850.00 | 827.00 | 828.00 | 828.00 | 88,400 |
| Jan 15, 2025 | 840.00 | 840.00 | 830.00 | 837.00 | 837.00 | 50,700 |
| Jan 14, 2025 | 836.00 | 850.00 | 830.00 | 842.00 | 842.00 | 60,800 |
| Jan 10, 2025 | 840.00 | 845.00 | 835.00 | 835.00 | 835.00 | 25,900 |
| Jan 9, 2025 | 841.00 | 847.00 | 835.00 | 836.00 | 836.00 | 29,600 |
| Jan 8, 2025 | 844.00 | 849.00 | 838.00 | 849.00 | 849.00 | 34,800 |
| Jan 7, 2025 | 850.00 | 853.00 | 845.00 | 848.00 | 848.00 | 39,400 |
| Jan 6, 2025 | 846.00 | 850.00 | 842.00 | 850.00 | 850.00 | 38,100 |
| Dec 30, 2024 | 836.00 | 845.00 | 834.00 | 845.00 | 845.00 | 33,500 |
| Dec 27, 2024 | 834.00 | 838.00 | 834.00 | 835.00 | 835.00 | 27,300 |
| Dec 26, 2024 | 835.00 | 836.00 | 831.00 | 833.00 | 833.00 | 38,200 |
| Dec 25, 2024 | 831.00 | 835.00 | 831.00 | 835.00 | 835.00 | 14,600 |
| Dec 24, 2024 | 834.00 | 836.00 | 831.00 | 831.00 | 831.00 | 17,500 |
| Dec 23, 2024 | 832.00 | 835.00 | 832.00 | 834.00 | 834.00 | 15,300 |
| Dec 20, 2024 | 838.00 | 838.00 | 833.00 | 833.00 | 833.00 | 17,300 |
| Dec 19, 2024 | 835.00 | 835.00 | 829.00 | 834.00 | 834.00 | 17,900 |
| Dec 18, 2024 | 837.00 | 842.00 | 832.00 | 835.00 | 835.00 | 19,100 |
| Dec 17, 2024 | 845.00 | 846.00 | 836.00 | 838.00 | 838.00 | 38,200 |
| Dec 16, 2024 | 847.00 | 854.00 | 836.00 | 844.00 | 844.00 | 99,100 |
| Dec 13, 2024 | 800.00 | 840.00 | 798.00 | 834.00 | 834.00 | 143,900 |
| Dec 12, 2024 | 798.00 | 802.00 | 796.00 | 801.00 | 801.00 | 9,900 |
| Dec 11, 2024 | 798.00 | 803.00 | 796.00 | 798.00 | 798.00 | 16,500 |
| Dec 10, 2024 | 800.00 | 805.00 | 799.00 | 800.00 | 800.00 | 23,300 |
| Dec 9, 2024 | 797.00 | 801.00 | 796.00 | 800.00 | 800.00 | 15,200 |
| Dec 6, 2024 | 803.00 | 804.00 | 795.00 | 798.00 | 798.00 | 14,700 |
| Dec 5, 2024 | 805.00 | 807.00 | 803.00 | 803.00 | 803.00 | 9,000 |
| Dec 4, 2024 | 808.00 | 808.00 | 801.00 | 804.00 | 804.00 | 16,000 |
| Dec 3, 2024 | 801.00 | 808.00 | 801.00 | 805.00 | 805.00 | 22,500 |
| Dec 2, 2024 | 805.00 | 811.00 | 795.00 | 806.00 | 806.00 | 36,300 |
| Nov 29, 2024 | 802.00 | 815.00 | 800.00 | 805.00 | 805.00 | 49,900 |
| Nov 28, 2024 | 804.00 | 809.00 | 788.00 | 795.00 | 795.00 | 114,400 |
| Nov 27, 2024 | 820.00 | 820.00 | 810.00 | 810.00 | 810.00 | 196,100 |
| Nov 26, 2024 | 823.00 | 823.00 | 815.00 | 819.00 | 819.00 | 43,400 |
| Nov 25, 2024 | 820.00 | 826.00 | 819.00 | 819.00 | 819.00 | 38,600 |
| Nov 22, 2024 | 818.00 | 823.00 | 817.00 | 822.00 | 822.00 | 24,600 |
| Nov 21, 2024 | 818.00 | 821.00 | 818.00 | 821.00 | 821.00 | 18,200 |
| Nov 20, 2024 | 817.00 | 821.00 | 816.00 | 818.00 | 818.00 | 16,700 |
| Nov 19, 2024 | 819.00 | 823.00 | 813.00 | 816.00 | 816.00 | 47,800 |
| Nov 18, 2024 | 821.00 | 822.00 | 819.00 | 819.00 | 819.00 | 13,100 |
| Nov 15, 2024 | 820.00 | 821.00 | 817.00 | 821.00 | 821.00 | 18,100 |
| Nov 14, 2024 | 823.00 | 823.00 | 817.00 | 818.00 | 818.00 | 16,000 |
| Nov 13, 2024 | 817.00 | 823.00 | 817.00 | 819.00 | 819.00 | 13,800 |
| Nov 12, 2024 | 821.00 | 823.00 | 817.00 | 817.00 | 817.00 | 22,400 |
| Nov 11, 2024 | 818.00 | 823.00 | 817.00 | 820.00 | 820.00 | 22,300 |
| Nov 8, 2024 | 821.00 | 823.00 | 815.00 | 817.00 | 817.00 | 22,700 |
| Nov 7, 2024 | 818.00 | 823.00 | 811.00 | 817.00 | 817.00 | 32,200 |
| Nov 6, 2024 | 813.00 | 819.00 | 809.00 | 809.00 | 809.00 | 14,800 |
| Nov 5, 2024 | 825.00 | 825.00 | 813.00 | 813.00 | 813.00 | 12,900 |
| Nov 1, 2024 | 810.00 | 824.00 | 810.00 | 820.00 | 820.00 | 17,000 |
| Oct 31, 2024 | 812.00 | 823.00 | 810.00 | 823.00 | 823.00 | 34,300 |
| Oct 30, 2024 | 829.00 | 831.00 | 806.00 | 806.00 | 806.00 | 110,700 |
| Oct 29, 2024 | 824.00 | 829.00 | 820.00 | 829.00 | 829.00 | 25,300 |
| Oct 28, 2024 | 815.00 | 826.00 | 815.00 | 820.00 | 820.00 | 11,300 |
| Oct 25, 2024 | 825.00 | 825.00 | 813.00 | 815.00 | 815.00 | 13,100 |
| Oct 24, 2024 | 818.00 | 826.00 | 814.00 | 826.00 | 826.00 | 14,500 |
| Oct 23, 2024 | 820.00 | 822.00 | 814.00 | 818.00 | 818.00 | 10,600 |
| Oct 22, 2024 | 822.00 | 828.00 | 816.00 | 817.00 | 817.00 | 13,700 |
| Oct 21, 2024 | 833.00 | 833.00 | 823.00 | 829.00 | 829.00 | 13,200 |
| Oct 18, 2024 | 833.00 | 833.00 | 820.00 | 820.00 | 820.00 | 21,100 |
| Oct 17, 2024 | 822.00 | 836.00 | 819.00 | 833.00 | 833.00 | 56,100 |
| Oct 16, 2024 | 808.00 | 821.00 | 807.00 | 821.00 | 821.00 | 53,900 |
| Oct 15, 2024 | 800.00 | 821.00 | 789.00 | 801.00 | 801.00 | 126,300 |
| Oct 11, 2024 | 789.00 | 798.00 | 789.00 | 798.00 | 798.00 | 14,300 |
| Oct 10, 2024 | 799.00 | 799.00 | 787.00 | 789.00 | 789.00 | 20,100 |
| Oct 9, 2024 | 801.00 | 805.00 | 792.00 | 793.00 | 793.00 | 19,700 |
| Oct 8, 2024 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | 15,100 |
| Oct 7, 2024 | 804.00 | 810.00 | 800.00 | 808.00 | 808.00 | 22,500 |
| Oct 4, 2024 | 802.00 | 808.00 | 802.00 | 802.00 | 802.00 | 15,900 |
| Oct 3, 2024 | 810.00 | 812.00 | 803.00 | 803.00 | 803.00 | 22,000 |
| Oct 2, 2024 | 806.00 | 809.00 | 802.00 | 805.00 | 805.00 | 25,800 |
| Oct 1, 2024 | 799.00 | 803.00 | 793.00 | 803.00 | 803.00 | 17,600 |
| Sep 30, 2024 | 790.00 | 799.00 | 786.00 | 795.00 | 795.00 | 30,200 |
| Sep 27, 2024 | 790.00 | 798.00 | 790.00 | 793.00 | 793.00 | 19,100 |
| Sep 26, 2024 | 785.00 | 790.00 | 783.00 | 789.00 | 789.00 | 20,000 |
| Sep 25, 2024 | 784.00 | 785.00 | 780.00 | 785.00 | 785.00 | 9,800 |
| Sep 24, 2024 | 790.00 | 790.00 | 780.00 | 780.00 | 780.00 | 15,300 |
| Sep 20, 2024 | 775.00 | 780.00 | 774.00 | 779.00 | 779.00 | 9,500 |
| Sep 19, 2024 | 764.00 | 775.00 | 761.00 | 775.00 | 775.00 | 12,800 |
| Sep 18, 2024 | 761.00 | 763.00 | 755.00 | 763.00 | 763.00 | 9,500 |
| Sep 17, 2024 | 762.00 | 763.00 | 751.00 | 754.00 | 754.00 | 19,200 |
| Sep 13, 2024 | 760.00 | 762.00 | 756.00 | 762.00 | 762.00 | 7,800 |
| Sep 12, 2024 | 750.00 | 759.00 | 750.00 | 759.00 | 759.00 | 7,600 |
| Sep 11, 2024 | 758.00 | 760.00 | 742.00 | 745.00 | 745.00 | 11,200 |
| Sep 10, 2024 | 763.00 | 765.00 | 757.00 | 762.00 | 762.00 | 11,400 |
| Sep 9, 2024 | 740.00 | 756.00 | 734.00 | 756.00 | 756.00 | 33,700 |
| Sep 6, 2024 | 758.00 | 764.00 | 746.00 | 756.00 | 756.00 | 23,900 |
| Sep 5, 2024 | 751.00 | 766.00 | 750.00 | 757.00 | 757.00 | 19,800 |
| Sep 4, 2024 | 768.00 | 773.00 | 746.00 | 748.00 | 748.00 | 40,400 |
| Sep 3, 2024 | 775.00 | 778.00 | 770.00 | 778.00 | 778.00 | 9,000 |
| Sep 2, 2024 | 784.00 | 784.00 | 767.00 | 769.00 | 769.00 | 16,500 |
| Aug 30, 2024 | 774.00 | 776.00 | 770.00 | 775.00 | 775.00 | 11,500 |
| Aug 29, 2024 | 779.00 | 783.00 | 770.00 | 770.00 | 770.00 | 21,600 |
| Aug 28, 2024 | 767.00 | 778.00 | 766.00 | 778.00 | 778.00 | 24,600 |
| Aug 27, 2024 | 762.00 | 775.00 | 762.00 | 767.00 | 767.00 | 25,400 |
| Aug 26, 2024 | 756.00 | 764.00 | 754.00 | 763.00 | 763.00 | 15,100 |
| Aug 23, 2024 | 754.00 | 757.00 | 751.00 | 755.00 | 755.00 | 13,200 |
| Aug 22, 2024 | 760.00 | 760.00 | 748.00 | 749.00 | 749.00 | 18,500 |
| Aug 21, 2024 | 766.00 | 766.00 | 755.00 | 757.00 | 757.00 | 9,900 |
| Aug 20, 2024 | 757.00 | 766.00 | 748.00 | 766.00 | 766.00 | 19,800 |
| Aug 19, 2024 | 751.00 | 768.00 | 748.00 | 748.00 | 748.00 | 34,800 |
| Aug 16, 2024 | 749.00 | 757.00 | 747.00 | 750.00 | 750.00 | 24,300 |
| Aug 15, 2024 | 738.00 | 747.00 | 734.00 | 742.00 | 742.00 | 25,100 |
| Aug 14, 2024 | 735.00 | 742.00 | 731.00 | 736.00 | 736.00 | 25,000 |
| Aug 13, 2024 | 734.00 | 736.00 | 728.00 | 735.00 | 735.00 | 21,700 |
| Aug 9, 2024 | 734.00 | 746.00 | 712.00 | 722.00 | 722.00 | 36,600 |
| Aug 8, 2024 | 713.00 | 733.00 | 713.00 | 724.00 | 724.00 | 25,400 |
| Aug 7, 2024 | 691.00 | 729.00 | 687.00 | 728.00 | 728.00 | 44,600 |
| Aug 6, 2024 | 673.00 | 709.00 | 673.00 | 691.00 | 691.00 | 99,100 |
| Aug 5, 2024 | 700.00 | 707.00 | 631.00 | 643.00 | 643.00 | 146,300 |
| Aug 2, 2024 | 759.00 | 761.00 | 735.00 | 735.00 | 735.00 | 85,700 |
| Aug 1, 2024 | 785.00 | 790.00 | 763.00 | 770.00 | 770.00 | 61,700 |
| Jul 31, 2024 | 780.00 | 794.00 | 777.00 | 790.00 | 790.00 | 32,700 |
| Jul 30, 2024 | 797.00 | 800.00 | 782.00 | 782.00 | 782.00 | 98,300 |
| Jul 29, 2024 | 798.00 | 800.00 | 791.00 | 795.00 | 795.00 | 22,600 |
| Jul 26, 2024 | 781.00 | 798.00 | 781.00 | 785.00 | 785.00 | 12,200 |
| Jul 25, 2024 | 782.00 | 787.00 | 780.00 | 781.00 | 781.00 | 24,300 |
| Jul 24, 2024 | 793.00 | 796.00 | 786.00 | 786.00 | 786.00 | 16,000 |
| Jul 23, 2024 | 788.00 | 802.00 | 788.00 | 791.00 | 791.00 | 21,100 |
| Jul 22, 2024 | 804.00 | 805.00 | 786.00 | 788.00 | 788.00 | 55,600 |
| Jul 19, 2024 | 804.00 | 805.00 | 793.00 | 804.00 | 804.00 | 31,600 |
| Jul 18, 2024 | 803.00 | 806.00 | 798.00 | 799.00 | 799.00 | 46,000 |
| Jul 17, 2024 | 788.00 | 804.00 | 788.00 | 803.00 | 803.00 | 72,300 |
| Jul 16, 2024 | 771.00 | 792.00 | 771.00 | 784.00 | 784.00 | 172,000 |
| Jul 12, 2024 | 767.00 | 790.00 | 747.00 | 757.00 | 757.00 | 298,200 |
| Jul 11, 2024 | 769.00 | 770.00 | 763.00 | 767.00 | 767.00 | 37,700 |
| Jul 10, 2024 | 769.00 | 770.00 | 757.00 | 770.00 | 770.00 | 57,100 |
| Jul 9, 2024 | 766.00 | 775.00 | 766.00 | 766.00 | 766.00 | 83,100 |
| Jul 8, 2024 | 779.00 | 779.00 | 767.00 | 769.00 | 769.00 | 22,500 |
| Jul 5, 2024 | 781.00 | 781.00 | 772.00 | 772.00 | 772.00 | 21,900 |
| Jul 4, 2024 | 776.00 | 781.00 | 773.00 | 781.00 | 781.00 | 40,200 |
| Jul 3, 2024 | 775.00 | 779.00 | 772.00 | 778.00 | 778.00 | 40,300 |
| Jul 2, 2024 | 765.00 | 775.00 | 765.00 | 775.00 | 775.00 | 65,600 |
| Jul 1, 2024 | 763.00 | 770.00 | 761.00 | 762.00 | 762.00 | 48,100 |
| Jun 28, 2024 | 769.00 | 769.00 | 756.00 | 758.00 | 758.00 | 42,600 |
| Jun 27, 2024 | 767.00 | 770.00 | 765.00 | 765.00 | 765.00 | 17,000 |
| Jun 26, 2024 | 769.00 | 770.00 | 763.00 | 763.00 | 763.00 | 23,200 |
| Jun 25, 2024 | 751.00 | 781.00 | 751.00 | 770.00 | 770.00 | 188,900 |
| Jun 24, 2024 | 746.00 | 751.00 | 745.00 | 750.00 | 750.00 | 37,200 |
| Jun 21, 2024 | 751.00 | 755.00 | 746.00 | 746.00 | 746.00 | 52,300 |
| Jun 20, 2024 | 757.00 | 761.00 | 751.00 | 757.00 | 757.00 | 74,400 |
| Jun 19, 2024 | 753.00 | 767.00 | 752.00 | 764.00 | 764.00 | 89,100 |
| Jun 18, 2024 | 743.00 | 753.00 | 743.00 | 753.00 | 753.00 | 112,300 |
| Jun 17, 2024 | 757.00 | 757.00 | 740.00 | 743.00 | 743.00 | 35,200 |
| Jun 14, 2024 | 750.00 | 757.00 | 748.00 | 755.00 | 755.00 | 27,300 |
| Jun 13, 2024 | 762.00 | 763.00 | 752.00 | 752.00 | 752.00 | 43,800 |
| Jun 12, 2024 | 766.00 | 766.00 | 762.00 | 762.00 | 762.00 | 15,500 |
| Jun 11, 2024 | 767.00 | 768.00 | 762.00 | 762.00 | 762.00 | 26,100 |
| Jun 10, 2024 | 762.00 | 766.00 | 762.00 | 762.00 | 762.00 | 15,600 |
| Jun 7, 2024 | 767.00 | 767.00 | 762.00 | 762.00 | 762.00 | 28,600 |
| Jun 6, 2024 | 762.00 | 771.00 | 758.00 | 767.00 | 767.00 | 84,900 |
| Jun 5, 2024 | 760.00 | 767.00 | 760.00 | 767.00 | 767.00 | 42,300 |
| Jun 4, 2024 | 759.00 | 769.00 | 758.00 | 765.00 | 765.00 | 69,000 |
| Jun 3, 2024 | 763.00 | 769.00 | 753.00 | 761.00 | 761.00 | 96,300 |
| May 31, 2024 | 772.00 | 772.00 | 756.00 | 762.00 | 762.00 | 80,500 |
| May 30, 2024 | 31.00 Dividend | |||||
| May 30, 2024 | 720.00 | 780.00 | 720.00 | 772.00 | 772.00 | 360,500 |
| May 29, 2024 | 800.00 | 809.00 | 781.00 | 781.00 | 750.00 | 388,100 |
| May 28, 2024 | 805.00 | 809.00 | 801.00 | 801.00 | 769.21 | 111,900 |
| May 27, 2024 | 810.00 | 811.00 | 803.00 | 809.00 | 776.89 | 88,100 |
| May 24, 2024 | 813.00 | 815.00 | 808.00 | 810.00 | 777.85 | 38,000 |
| May 23, 2024 | 817.00 | 818.00 | 813.00 | 813.00 | 780.73 | 40,600 |
| May 22, 2024 | 820.00 | 821.00 | 818.00 | 819.00 | 786.49 | 25,600 |
| May 21, 2024 | 820.00 | 826.00 | 820.00 | 822.00 | 789.37 | 41,800 |
| May 20, 2024 | 825.00 | 829.00 | 816.00 | 820.00 | 787.45 | 65,000 |
| May 17, 2024 | 816.00 | 825.00 | 804.00 | 825.00 | 792.25 | 96,400 |
| May 16, 2024 | 840.00 | 844.00 | 838.00 | 840.00 | 806.66 | 36,200 |
| May 15, 2024 | 849.00 | 850.00 | 838.00 | 838.00 | 804.74 | 96,100 |
| May 14, 2024 | 839.00 | 850.00 | 839.00 | 850.00 | 816.26 | 126,600 |
| May 13, 2024 | 839.00 | 840.00 | 832.00 | 839.00 | 805.70 | 43,700 |
| May 10, 2024 | 842.00 | 843.00 | 839.00 | 839.00 | 805.70 | 69,100 |
| May 9, 2024 | 836.00 | 842.00 | 833.00 | 840.00 | 806.66 | 78,400 |
| May 8, 2024 | 850.00 | 850.00 | 832.00 | 833.00 | 799.94 | 121,700 |
| May 7, 2024 | 861.00 | 861.00 | 848.00 | 850.00 | 816.26 | 83,800 |
| May 2, 2024 | 856.00 | 859.00 | 851.00 | 857.00 | 822.98 | 70,500 |
| May 1, 2024 | 864.00 | 864.00 | 853.00 | 857.00 | 822.98 | 89,500 |
| Apr 30, 2024 | 866.00 | 870.00 | 860.00 | 865.00 | 830.67 | 57,900 |
| Apr 26, 2024 | 864.00 | 878.00 | 856.00 | 860.00 | 825.86 | 120,400 |
| Apr 25, 2024 | 874.00 | 879.00 | 863.00 | 871.00 | 836.43 | 44,700 |
| Apr 24, 2024 | 872.00 | 874.00 | 867.00 | 874.00 | 839.31 | 46,700 |
| Apr 23, 2024 | 857.00 | 866.00 | 850.00 | 865.00 | 830.67 | 36,800 |
| Apr 22, 2024 | 849.00 | 857.00 | 847.00 | 857.00 | 822.98 | 33,300 |
| Apr 19, 2024 | 849.00 | 849.00 | 825.00 | 839.00 | 805.70 | 45,800 |
| Apr 18, 2024 | 835.00 | 853.00 | 835.00 | 851.00 | 817.22 | 26,300 |
| Apr 17, 2024 | 853.00 | 853.00 | 838.00 | 838.00 | 804.74 | 46,300 |
| Apr 16, 2024 | 859.00 | 859.00 | 844.00 | 851.00 | 817.22 | 55,600 |
| Apr 15, 2024 | 840.00 | 860.00 | 840.00 | 859.00 | 824.90 | 60,600 |
| Apr 12, 2024 | 843.00 | 845.00 | 832.00 | 838.00 | 804.74 | 45,300 |
| Apr 11, 2024 | 837.00 | 844.00 | 832.00 | 841.00 | 807.62 | 32,000 |
| Apr 10, 2024 | 841.00 | 845.00 | 834.00 | 840.00 | 806.66 | 34,200 |
| Apr 9, 2024 | 837.00 | 841.00 | 830.00 | 841.00 | 807.62 | 34,000 |
| Apr 8, 2024 | 833.00 | 843.00 | 825.00 | 834.00 | 800.90 | 38,800 |
| Apr 5, 2024 | 847.00 | 847.00 | 818.00 | 825.00 | 792.25 | 58,600 |
| Apr 4, 2024 | 860.00 | 860.00 | 841.00 | 849.00 | 815.30 | 32,500 |
Related Tickers
1420.T Sanyo Homes Corporation
642.00
-6.28%
ANTOF Iida Group Holdings Co., Ltd.
17.00
0.00%
1419.T Tama Home Co., Ltd.
3,470.00
-1.00%
C5H.F Cairn Homes plc
1.8180
-3.30%
DIMRI.TA Y.H. Dimri Construction & Development Ltd
31,590.00
-0.06%
KFAST-B.ST K-Fast Holding AB (publ)
12.60
-2.48%
GLE.L MJ Gleeson plc
464.00
-1.28%
WJG.L Watkin Jones Plc
26.80
-5.96%
CRST.L Crest Nicholson Holdings plc
151.80
-6.81%
SPHL Springview Holdings Ltd
0.5186
-2.15%