1,190.00
-35.00
(-2.86%)
At close: January 31 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 31, 2025 | 1,212.00 | 1,222.00 | 1,180.00 | 1,190.00 | 1,190.00 | 120,100 |
| Jan 30, 2025 | 1,232.00 | 1,259.00 | 1,209.00 | 1,225.00 | 1,225.00 | 164,700 |
| Jan 29, 2025 | 1,244.00 | 1,293.00 | 1,226.00 | 1,260.00 | 1,260.00 | 256,100 |
| Jan 28, 2025 | 1,122.00 | 1,259.00 | 1,102.00 | 1,246.00 | 1,246.00 | 309,300 |
| Jan 27, 2025 | 1,130.00 | 1,148.00 | 1,119.00 | 1,121.00 | 1,121.00 | 112,400 |
| Jan 24, 2025 | 1,117.00 | 1,140.00 | 1,105.00 | 1,114.00 | 1,114.00 | 104,100 |
| Jan 23, 2025 | 1,095.00 | 1,136.00 | 1,082.00 | 1,110.00 | 1,110.00 | 105,500 |
| Jan 22, 2025 | 1,086.00 | 1,105.00 | 1,082.00 | 1,086.00 | 1,086.00 | 75,000 |
| Jan 21, 2025 | 1,044.00 | 1,085.00 | 1,044.00 | 1,075.00 | 1,075.00 | 31,300 |
| Jan 20, 2025 | 1,045.00 | 1,055.00 | 1,035.00 | 1,042.00 | 1,042.00 | 46,300 |
| Jan 17, 2025 | 1,045.00 | 1,051.00 | 1,020.00 | 1,042.00 | 1,042.00 | 49,200 |
| Jan 16, 2025 | 1,061.00 | 1,068.00 | 1,047.00 | 1,050.00 | 1,050.00 | 47,500 |
| Jan 15, 2025 | 1,066.00 | 1,084.00 | 1,055.00 | 1,066.00 | 1,066.00 | 50,600 |
| Jan 14, 2025 | 1,118.00 | 1,127.00 | 1,065.00 | 1,065.00 | 1,065.00 | 75,200 |
| Jan 10, 2025 | 1,090.00 | 1,127.00 | 1,089.00 | 1,118.00 | 1,118.00 | 83,800 |
| Jan 9, 2025 | 1,113.00 | 1,113.00 | 1,080.00 | 1,097.00 | 1,097.00 | 75,600 |
| Jan 8, 2025 | 1,105.00 | 1,130.00 | 1,091.00 | 1,120.00 | 1,120.00 | 115,200 |
| Jan 7, 2025 | 1,137.00 | 1,143.00 | 1,083.00 | 1,091.00 | 1,091.00 | 187,900 |
| Jan 6, 2025 | 1,067.00 | 1,118.00 | 1,045.00 | 1,107.00 | 1,107.00 | 297,900 |
| Dec 30, 2024 | 1,028.00 | 1,068.00 | 1,028.00 | 1,054.00 | 1,054.00 | 111,400 |
| Dec 27, 2024 | 1,041.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 79,500 |
| Dec 26, 2024 | 1,000.00 | 1,029.00 | 996.00 | 1,021.00 | 1,021.00 | 159,800 |
| Dec 25, 2024 | 1,017.00 | 1,044.00 | 994.00 | 996.00 | 996.00 | 173,100 |
| Dec 24, 2024 | 1,000.00 | 1,008.00 | 984.00 | 1,005.00 | 1,005.00 | 78,200 |
| Dec 23, 2024 | 975.00 | 1,008.00 | 964.00 | 998.00 | 998.00 | 161,800 |
| Dec 20, 2024 | 961.00 | 1,004.00 | 961.00 | 975.00 | 975.00 | 179,700 |
| Dec 19, 2024 | 948.00 | 965.00 | 941.00 | 959.00 | 959.00 | 131,800 |
| Dec 18, 2024 | 970.00 | 973.00 | 945.00 | 963.00 | 963.00 | 200,000 |
| Dec 17, 2024 | 971.00 | 1,008.00 | 969.00 | 969.00 | 969.00 | 124,200 |
| Dec 16, 2024 | 996.00 | 997.00 | 968.00 | 971.00 | 971.00 | 111,700 |
| Dec 13, 2024 | 992.00 | 1,008.00 | 984.00 | 992.00 | 992.00 | 102,900 |
| Dec 12, 2024 | 1,025.00 | 1,026.00 | 985.00 | 985.00 | 985.00 | 272,600 |
| Dec 11, 2024 | 1,020.00 | 1,037.00 | 1,004.00 | 1,031.00 | 1,031.00 | 162,800 |
| Dec 10, 2024 | 1,050.00 | 1,050.00 | 1,020.00 | 1,026.00 | 1,026.00 | 120,500 |
| Dec 9, 2024 | 1,050.00 | 1,071.00 | 1,043.00 | 1,048.00 | 1,048.00 | 108,000 |
| Dec 6, 2024 | 1,041.00 | 1,054.00 | 1,030.00 | 1,054.00 | 1,054.00 | 66,700 |
| Dec 5, 2024 | 1,058.00 | 1,080.00 | 1,037.00 | 1,046.00 | 1,046.00 | 126,400 |
| Dec 4, 2024 | 1,086.00 | 1,086.00 | 1,052.00 | 1,065.00 | 1,065.00 | 86,400 |
| Dec 3, 2024 | 1,066.00 | 1,109.00 | 1,046.00 | 1,083.00 | 1,083.00 | 149,900 |
| Dec 2, 2024 | 1,070.00 | 1,077.00 | 1,052.00 | 1,065.00 | 1,065.00 | 60,500 |
| Nov 29, 2024 | 1,067.00 | 1,084.00 | 1,054.00 | 1,074.00 | 1,074.00 | 69,900 |
| Nov 28, 2024 | 1,039.00 | 1,065.00 | 1,025.00 | 1,054.00 | 1,054.00 | 92,900 |
| Nov 27, 2024 | 1,050.00 | 1,051.00 | 1,035.00 | 1,038.00 | 1,038.00 | 72,100 |
| Nov 26, 2024 | 1,066.00 | 1,066.00 | 1,041.00 | 1,053.00 | 1,053.00 | 174,500 |
| Nov 25, 2024 | 1,123.00 | 1,127.00 | 1,081.00 | 1,081.00 | 1,081.00 | 207,400 |
| Nov 22, 2024 | 1,185.00 | 1,185.00 | 1,106.00 | 1,121.00 | 1,121.00 | 234,300 |
| Nov 21, 2024 | 1,202.00 | 1,221.00 | 1,192.00 | 1,200.00 | 1,200.00 | 99,800 |
| Nov 20, 2024 | 1,160.00 | 1,214.00 | 1,157.00 | 1,184.00 | 1,184.00 | 136,200 |
| Nov 19, 2024 | 1,092.00 | 1,198.00 | 1,079.00 | 1,160.00 | 1,160.00 | 208,100 |
| Nov 18, 2024 | 1,018.00 | 1,111.00 | 1,015.00 | 1,091.00 | 1,091.00 | 172,900 |
| Nov 15, 2024 | 1,033.00 | 1,103.00 | 1,029.00 | 1,041.00 | 1,041.00 | 157,900 |
| Nov 14, 2024 | 1,080.00 | 1,081.00 | 1,030.00 | 1,040.00 | 1,040.00 | 187,700 |
| Nov 13, 2024 | 1,127.00 | 1,138.00 | 1,095.00 | 1,100.00 | 1,100.00 | 193,300 |
| Nov 12, 2024 | 1,155.00 | 1,162.00 | 1,125.00 | 1,126.00 | 1,126.00 | 172,300 |
| Nov 11, 2024 | 1,234.00 | 1,256.00 | 1,160.00 | 1,168.00 | 1,168.00 | 249,800 |
| Nov 8, 2024 | 1,255.00 | 1,290.00 | 1,213.00 | 1,238.00 | 1,238.00 | 395,900 |
| Nov 7, 2024 | 1,343.00 | 1,358.00 | 1,313.00 | 1,345.00 | 1,345.00 | 109,600 |
| Nov 6, 2024 | 1,330.00 | 1,346.00 | 1,295.00 | 1,334.00 | 1,334.00 | 94,200 |
| Nov 5, 2024 | 1,328.00 | 1,352.00 | 1,310.00 | 1,311.00 | 1,311.00 | 54,200 |
| Nov 1, 2024 | 1,335.00 | 1,357.00 | 1,324.00 | 1,326.00 | 1,326.00 | 41,900 |
| Oct 31, 2024 | 1,357.00 | 1,371.00 | 1,327.00 | 1,355.00 | 1,355.00 | 62,800 |
| Oct 30, 2024 | 1,358.00 | 1,358.00 | 1,313.00 | 1,335.00 | 1,335.00 | 88,500 |
| Oct 29, 2024 | 1,390.00 | 1,392.00 | 1,369.00 | 1,369.00 | 1,369.00 | 29,300 |
| Oct 28, 2024 | 1,358.00 | 1,391.00 | 1,358.00 | 1,390.00 | 1,390.00 | 62,000 |
| Oct 25, 2024 | 1,359.00 | 1,360.00 | 1,327.00 | 1,348.00 | 1,348.00 | 43,900 |
| Oct 24, 2024 | 1,338.00 | 1,380.00 | 1,320.00 | 1,380.00 | 1,380.00 | 44,600 |
| Oct 23, 2024 | 1,387.00 | 1,387.00 | 1,343.00 | 1,359.00 | 1,359.00 | 57,400 |
| Oct 22, 2024 | 1,429.00 | 1,433.00 | 1,362.00 | 1,387.00 | 1,387.00 | 68,100 |
| Oct 21, 2024 | 1,450.00 | 1,473.00 | 1,421.00 | 1,436.00 | 1,436.00 | 122,600 |
| Oct 18, 2024 | 1,390.00 | 1,430.00 | 1,390.00 | 1,430.00 | 1,430.00 | 165,500 |
| Oct 17, 2024 | 1,344.00 | 1,370.00 | 1,338.00 | 1,358.00 | 1,358.00 | 44,100 |
| Oct 16, 2024 | 1,328.00 | 1,369.00 | 1,326.00 | 1,344.00 | 1,344.00 | 56,500 |
| Oct 15, 2024 | 1,397.00 | 1,405.00 | 1,350.00 | 1,367.00 | 1,367.00 | 127,100 |
| Oct 11, 2024 | 1,360.00 | 1,394.00 | 1,350.00 | 1,388.00 | 1,388.00 | 84,000 |
| Oct 10, 2024 | 1,361.00 | 1,362.00 | 1,340.00 | 1,360.00 | 1,360.00 | 45,100 |
| Oct 9, 2024 | 1,357.00 | 1,389.00 | 1,347.00 | 1,361.00 | 1,361.00 | 119,900 |
| Oct 8, 2024 | 1,302.00 | 1,349.00 | 1,297.00 | 1,346.00 | 1,346.00 | 94,300 |
| Oct 7, 2024 | 1,360.00 | 1,387.00 | 1,315.00 | 1,323.00 | 1,323.00 | 123,100 |
| Oct 4, 2024 | 1,335.00 | 1,358.00 | 1,323.00 | 1,340.00 | 1,340.00 | 88,500 |
| Oct 3, 2024 | 1,336.00 | 1,390.00 | 1,336.00 | 1,365.00 | 1,365.00 | 174,300 |
| Oct 2, 2024 | 1,323.00 | 1,331.00 | 1,286.00 | 1,309.00 | 1,309.00 | 130,500 |
| Oct 1, 2024 | 1,335.00 | 1,394.00 | 1,332.00 | 1,353.00 | 1,353.00 | 210,900 |
| Sep 30, 2024 | 1,271.00 | 1,357.00 | 1,271.00 | 1,317.00 | 1,317.00 | 231,900 |
| Sep 27, 2024 | 1,265.00 | 1,360.00 | 1,264.00 | 1,350.00 | 1,350.00 | 348,700 |
| Sep 26, 2024 | 1,198.00 | 1,246.00 | 1,180.00 | 1,240.00 | 1,240.00 | 263,700 |
| Sep 25, 2024 | 1,237.00 | 1,237.00 | 1,171.00 | 1,173.00 | 1,173.00 | 193,100 |
| Sep 24, 2024 | 1,239.00 | 1,275.00 | 1,231.00 | 1,236.00 | 1,236.00 | 186,000 |
| Sep 20, 2024 | 1,230.00 | 1,262.00 | 1,226.00 | 1,233.00 | 1,233.00 | 192,900 |
| Sep 19, 2024 | 1,208.00 | 1,228.00 | 1,186.00 | 1,200.00 | 1,200.00 | 113,500 |
| Sep 18, 2024 | 1,249.00 | 1,259.00 | 1,186.00 | 1,210.00 | 1,210.00 | 111,700 |
| Sep 17, 2024 | 1,190.00 | 1,257.00 | 1,190.00 | 1,232.00 | 1,232.00 | 164,200 |
| Sep 13, 2024 | 1,140.00 | 1,219.00 | 1,122.00 | 1,184.00 | 1,184.00 | 273,500 |
| Sep 12, 2024 | 1,169.00 | 1,175.00 | 1,136.00 | 1,139.00 | 1,139.00 | 105,500 |
| Sep 11, 2024 | 1,194.00 | 1,194.00 | 1,111.00 | 1,120.00 | 1,120.00 | 147,300 |
| Sep 10, 2024 | 1,189.00 | 1,224.00 | 1,172.00 | 1,205.00 | 1,205.00 | 96,500 |
| Sep 9, 2024 | 1,131.00 | 1,166.00 | 1,124.00 | 1,159.00 | 1,159.00 | 106,300 |
| Sep 6, 2024 | 1,225.00 | 1,225.00 | 1,170.00 | 1,177.00 | 1,177.00 | 125,100 |
| Sep 5, 2024 | 1,190.00 | 1,274.00 | 1,190.00 | 1,236.00 | 1,236.00 | 118,300 |
| Sep 4, 2024 | 1,226.00 | 1,266.00 | 1,212.00 | 1,220.00 | 1,220.00 | 192,500 |
| Sep 3, 2024 | 1,208.00 | 1,289.00 | 1,183.00 | 1,286.00 | 1,286.00 | 298,400 |
| Sep 2, 2024 | 1,195.00 | 1,214.00 | 1,180.00 | 1,180.00 | 1,180.00 | 161,000 |
| Aug 30, 2024 | 1,165.00 | 1,205.00 | 1,162.00 | 1,195.00 | 1,195.00 | 200,600 |
| Aug 29, 2024 | 1,184.00 | 1,198.00 | 1,159.00 | 1,164.00 | 1,164.00 | 201,300 |
| Aug 28, 2024 | 1,276.00 | 1,276.00 | 1,207.00 | 1,214.00 | 1,214.00 | 156,300 |
| Aug 27, 2024 | 1,248.00 | 1,270.00 | 1,194.00 | 1,270.00 | 1,270.00 | 179,900 |
| Aug 26, 2024 | 1,240.00 | 1,252.00 | 1,207.00 | 1,237.00 | 1,237.00 | 152,100 |
| Aug 23, 2024 | 1,230.00 | 1,230.00 | 1,191.00 | 1,214.00 | 1,214.00 | 217,200 |
| Aug 22, 2024 | 1,270.00 | 1,300.00 | 1,231.00 | 1,245.00 | 1,245.00 | 225,800 |
| Aug 21, 2024 | 1,282.00 | 1,319.00 | 1,282.00 | 1,300.00 | 1,300.00 | 69,000 |
| Aug 20, 2024 | 1,309.00 | 1,340.00 | 1,301.00 | 1,312.00 | 1,312.00 | 100,100 |
| Aug 19, 2024 | 1,283.00 | 1,332.00 | 1,265.00 | 1,273.00 | 1,273.00 | 100,200 |
| Aug 16, 2024 | 1,384.00 | 1,384.00 | 1,257.00 | 1,298.00 | 1,298.00 | 228,900 |
| Aug 15, 2024 | 1,200.00 | 1,379.00 | 1,193.00 | 1,324.00 | 1,324.00 | 651,400 |
| Aug 14, 2024 | 1,230.00 | 1,289.00 | 1,200.00 | 1,275.00 | 1,275.00 | 208,300 |
| Aug 13, 2024 | 1,186.00 | 1,224.00 | 1,170.00 | 1,223.00 | 1,223.00 | 162,300 |
| Aug 9, 2024 | 1,188.00 | 1,235.00 | 1,124.00 | 1,156.00 | 1,156.00 | 191,300 |
| Aug 8, 2024 | 1,055.00 | 1,140.00 | 1,050.00 | 1,117.00 | 1,117.00 | 166,100 |
| Aug 7, 2024 | 1,038.00 | 1,095.00 | 1,006.00 | 1,069.00 | 1,069.00 | 188,800 |
| Aug 6, 2024 | 999.00 | 1,080.00 | 980.00 | 1,018.00 | 1,018.00 | 378,000 |
| Aug 5, 2024 | 1,002.00 | 1,061.00 | 914.00 | 941.00 | 941.00 | 679,100 |
| Aug 2, 2024 | 1,250.00 | 1,250.00 | 1,138.00 | 1,166.00 | 1,166.00 | 352,200 |
| Aug 1, 2024 | 1,300.00 | 1,304.00 | 1,260.00 | 1,284.00 | 1,284.00 | 104,300 |
| Jul 31, 2024 | 1,275.00 | 1,306.00 | 1,270.00 | 1,304.00 | 1,304.00 | 83,200 |
| Jul 30, 2024 | 1,295.00 | 1,310.00 | 1,269.00 | 1,303.00 | 1,303.00 | 150,300 |
| Jul 29, 2024 | 1,304.00 | 1,320.00 | 1,280.00 | 1,299.00 | 1,299.00 | 115,600 |
| Jul 26, 2024 | 1,341.00 | 1,355.00 | 1,300.00 | 1,300.00 | 1,300.00 | 208,000 |
| Jul 25, 2024 | 1,355.00 | 1,365.00 | 1,325.00 | 1,325.00 | 1,325.00 | 196,100 |
| Jul 24, 2024 | 1,420.00 | 1,421.00 | 1,382.00 | 1,390.00 | 1,390.00 | 70,700 |
| Jul 23, 2024 | 1,414.00 | 1,425.00 | 1,377.00 | 1,395.00 | 1,395.00 | 83,600 |
| Jul 22, 2024 | 1,415.00 | 1,422.00 | 1,377.00 | 1,384.00 | 1,384.00 | 164,200 |
| Jul 19, 2024 | 1,492.00 | 1,499.00 | 1,435.00 | 1,435.00 | 1,435.00 | 169,000 |
| Jul 18, 2024 | 1,512.00 | 1,515.00 | 1,454.00 | 1,502.00 | 1,502.00 | 232,200 |
| Jul 17, 2024 | 1,465.00 | 1,512.00 | 1,447.00 | 1,507.00 | 1,507.00 | 469,700 |
| Jul 16, 2024 | 1,432.00 | 1,453.00 | 1,411.00 | 1,433.00 | 1,433.00 | 236,700 |
| Jul 12, 2024 | 1,371.00 | 1,418.00 | 1,371.00 | 1,400.00 | 1,400.00 | 219,700 |
| Jul 11, 2024 | 1,384.00 | 1,394.00 | 1,365.00 | 1,385.00 | 1,385.00 | 146,300 |
| Jul 10, 2024 | 1,405.00 | 1,405.00 | 1,383.00 | 1,386.00 | 1,386.00 | 123,800 |
| Jul 9, 2024 | 1,400.00 | 1,418.00 | 1,380.00 | 1,404.00 | 1,404.00 | 181,600 |
| Jul 8, 2024 | 1,430.00 | 1,430.00 | 1,400.00 | 1,403.00 | 1,403.00 | 85,100 |
| Jul 5, 2024 | 1,414.00 | 1,420.00 | 1,394.00 | 1,411.00 | 1,411.00 | 203,900 |
| Jul 4, 2024 | 1,454.00 | 1,480.00 | 1,404.00 | 1,411.00 | 1,411.00 | 267,600 |
| Jul 3, 2024 | 1,450.00 | 1,452.00 | 1,407.00 | 1,419.00 | 1,419.00 | 174,300 |
| Jul 2, 2024 | 1,500.00 | 1,502.00 | 1,427.00 | 1,428.00 | 1,428.00 | 278,200 |
| Jul 1, 2024 | 1,519.00 | 1,530.00 | 1,485.00 | 1,499.00 | 1,499.00 | 162,100 |
| Jun 28, 2024 | 1,548.00 | 1,549.00 | 1,500.00 | 1,530.00 | 1,530.00 | 240,600 |
| Jun 27, 2024 | 1,497.00 | 1,563.00 | 1,492.00 | 1,548.00 | 1,548.00 | 215,000 |
| Jun 26, 2024 | 1,502.00 | 1,538.00 | 1,491.00 | 1,505.00 | 1,505.00 | 150,300 |
| Jun 25, 2024 | 1,526.00 | 1,533.00 | 1,499.00 | 1,499.00 | 1,499.00 | 155,700 |
| Jun 24, 2024 | 1,580.00 | 1,610.00 | 1,534.00 | 1,535.00 | 1,535.00 | 272,900 |
| Jun 21, 2024 | 1,536.00 | 1,579.00 | 1,531.00 | 1,570.00 | 1,570.00 | 227,900 |
| Jun 20, 2024 | 1,450.00 | 1,560.00 | 1,432.00 | 1,560.00 | 1,560.00 | 241,600 |
| Jun 19, 2024 | 1,531.00 | 1,533.00 | 1,423.00 | 1,446.00 | 1,446.00 | 371,100 |
| Jun 18, 2024 | 1,585.00 | 1,595.00 | 1,470.00 | 1,531.00 | 1,531.00 | 333,500 |
| Jun 17, 2024 | 1,545.00 | 1,600.00 | 1,512.00 | 1,530.00 | 1,530.00 | 373,800 |
| Jun 14, 2024 | 1,515.00 | 1,545.00 | 1,482.00 | 1,522.00 | 1,522.00 | 314,400 |
| Jun 13, 2024 | 1,453.00 | 1,540.00 | 1,420.00 | 1,515.00 | 1,515.00 | 392,900 |
| Jun 12, 2024 | 1,390.00 | 1,502.00 | 1,368.00 | 1,467.00 | 1,467.00 | 508,900 |
| Jun 11, 2024 | 1,400.00 | 1,407.00 | 1,356.00 | 1,399.00 | 1,399.00 | 198,400 |
| Jun 10, 2024 | 1,423.00 | 1,450.00 | 1,401.00 | 1,409.00 | 1,409.00 | 139,100 |
| Jun 7, 2024 | 1,419.00 | 1,475.00 | 1,390.00 | 1,420.00 | 1,420.00 | 348,200 |
| Jun 6, 2024 | 1,384.00 | 1,400.00 | 1,353.00 | 1,391.00 | 1,391.00 | 188,800 |
| Jun 5, 2024 | 1,342.00 | 1,384.00 | 1,338.00 | 1,354.00 | 1,354.00 | 176,500 |
| Jun 4, 2024 | 1,351.00 | 1,406.00 | 1,346.00 | 1,363.00 | 1,363.00 | 325,600 |
| Jun 3, 2024 | 1,373.00 | 1,394.00 | 1,337.00 | 1,355.00 | 1,355.00 | 254,100 |
| May 31, 2024 | 1,272.00 | 1,371.00 | 1,272.00 | 1,355.00 | 1,355.00 | 470,100 |
| May 30, 2024 | 1,310.00 | 1,323.00 | 1,230.00 | 1,275.00 | 1,275.00 | 513,100 |
| May 29, 2024 | 1,434.00 | 1,443.00 | 1,326.00 | 1,349.00 | 1,349.00 | 366,500 |
| May 28, 2024 | 1,371.00 | 1,477.00 | 1,343.00 | 1,420.00 | 1,420.00 | 463,700 |
| May 27, 2024 | 1,373.00 | 1,394.00 | 1,331.00 | 1,378.00 | 1,378.00 | 271,000 |
| May 24, 2024 | 1,399.00 | 1,418.00 | 1,363.00 | 1,373.00 | 1,373.00 | 311,700 |
| May 23, 2024 | 1,429.00 | 1,452.00 | 1,392.00 | 1,431.00 | 1,431.00 | 292,900 |
| May 22, 2024 | 1,508.00 | 1,508.00 | 1,430.00 | 1,446.00 | 1,446.00 | 302,800 |
| May 21, 2024 | 1,518.00 | 1,627.00 | 1,482.00 | 1,485.00 | 1,485.00 | 770,700 |
| May 20, 2024 | 1,430.00 | 1,529.00 | 1,430.00 | 1,472.00 | 1,472.00 | 517,100 |
| May 17, 2024 | 1,398.00 | 1,503.00 | 1,380.00 | 1,431.00 | 1,431.00 | 934,600 |
| May 16, 2024 | 1,473.00 | 1,473.00 | 1,361.00 | 1,410.00 | 1,410.00 | 1,040,800 |
| May 15, 2024 | 1,622.00 | 1,622.00 | 1,497.00 | 1,500.00 | 1,500.00 | 806,600 |
| May 14, 2024 | 1,633.00 | 1,654.00 | 1,579.00 | 1,643.00 | 1,643.00 | 680,000 |
| May 13, 2024 | 1,781.00 | 1,783.00 | 1,597.00 | 1,653.00 | 1,653.00 | 1,266,000 |
| May 10, 2024 | 1,800.00 | 1,802.00 | 1,697.00 | 1,720.00 | 1,720.00 | 863,600 |
| May 9, 2024 | 1,820.00 | 1,844.00 | 1,724.00 | 1,809.00 | 1,809.00 | 699,800 |
| May 8, 2024 | 1,816.00 | 1,870.00 | 1,810.00 | 1,810.00 | 1,810.00 | 392,600 |
| May 7, 2024 | 1,915.00 | 1,919.00 | 1,816.00 | 1,837.00 | 1,837.00 | 648,700 |
| May 2, 2024 | 2,040.00 | 2,044.00 | 1,872.00 | 1,890.00 | 1,890.00 | 1,218,900 |
| May 1, 2024 | 1,940.00 | 2,085.00 | 1,905.00 | 2,037.00 | 2,037.00 | 1,663,300 |
| Apr 30, 2024 | 1,950.00 | 2,046.00 | 1,940.00 | 1,960.00 | 1,960.00 | 1,395,600 |
| Apr 26, 2024 | 1,870.00 | 1,981.00 | 1,790.00 | 1,902.00 | 1,902.00 | 1,410,200 |
| Apr 25, 2024 | 1,812.00 | 1,835.00 | 1,744.00 | 1,828.00 | 1,828.00 | 523,800 |
| Apr 24, 2024 | 1,818.00 | 1,889.00 | 1,801.00 | 1,840.00 | 1,840.00 | 623,700 |
| Apr 23, 2024 | 1,800.00 | 1,848.00 | 1,738.00 | 1,805.00 | 1,805.00 | 938,200 |
| Apr 22, 2024 | 1,870.00 | 1,914.00 | 1,706.00 | 1,765.00 | 1,765.00 | 1,460,400 |
| Apr 19, 2024 | 1,780.00 | 1,865.00 | 1,715.00 | 1,845.00 | 1,845.00 | 1,431,000 |
| Apr 18, 2024 | 1,747.00 | 1,835.00 | 1,724.00 | 1,780.00 | 1,780.00 | 758,900 |
| Apr 17, 2024 | 1,706.00 | 1,875.00 | 1,685.00 | 1,804.00 | 1,804.00 | 1,248,200 |
| Apr 16, 2024 | 1,651.00 | 1,782.00 | 1,620.00 | 1,734.00 | 1,734.00 | 1,300,700 |
| Apr 15, 2024 | 1,765.00 | 1,805.00 | 1,652.00 | 1,698.00 | 1,698.00 | 1,141,500 |
| Apr 12, 2024 | 1,913.00 | 1,916.00 | 1,770.00 | 1,818.00 | 1,818.00 | 1,399,300 |
| Apr 11, 2024 | 1,800.00 | 1,892.00 | 1,780.00 | 1,858.00 | 1,858.00 | 1,584,100 |
| Apr 10, 2024 | 1,876.00 | 1,950.00 | 1,803.00 | 1,832.00 | 1,832.00 | 1,682,800 |
| Apr 9, 2024 | 2,100.00 | 2,110.00 | 1,890.00 | 1,900.00 | 1,900.00 | 3,556,500 |
| Apr 8, 2024 | 1,793.00 | 2,088.00 | 1,771.00 | 2,014.00 | 2,014.00 | 6,940,100 |
| Apr 5, 2024 | 1,851.00 | 1,891.00 | 1,690.00 | 1,730.00 | 1,730.00 | 3,016,200 |
| Apr 4, 2024 | 2,050.00 | 2,172.00 | 1,845.00 | 1,920.00 | 1,920.00 | 7,585,400 |
| Apr 3, 2024 | 2,391.00 | 2,398.00 | 1,988.00 | 2,031.00 | 2,031.00 | 14,675,700 |
| Apr 2, 2024 | 2,238.00 | 2,460.00 | 2,161.00 | 2,414.00 | 2,414.00 | 26,871,900 |
| Apr 1, 2024 | 2,123.00 | 2,450.00 | 1,932.00 | 2,102.00 | 2,102.00 | 17,995,200 |
| Mar 29, 2024 | 1,850.00 | 1,944.00 | 1,671.00 | 1,887.00 | 1,887.00 | 9,202,700 |
| Mar 28, 2024 | 1,838.00 | 2,038.00 | 1,734.00 | 1,773.00 | 1,773.00 | 8,054,200 |
| Mar 27, 2024 | 1,479.00 | 1,638.00 | 1,418.00 | 1,638.00 | 1,638.00 | 7,220,700 |
| Mar 26, 2024 | 1,563.00 | 1,600.00 | 1,300.00 | 1,338.00 | 1,338.00 | 11,212,100 |
Related Tickers
VMX.PA Verimatrix SA
0.3220
-3.30%
QLYS Qualys, Inc.
139.41
-0.23%
AKAM Akamai Technologies, Inc.
99.90
-1.56%
IOT Samsara Inc.
51.50
-0.94%
GDDY GoDaddy Inc.
212.65
-0.41%
CORZ Core Scientific, Inc.
12.27
+0.08%
OKTA Okta, Inc.
94.22
+0.49%
GTLB GitLab Inc.
72.76
+4.87%
FTNT Fortinet, Inc.
100.88
-0.05%
MDB MongoDB, Inc.
273.32
+0.83%