At close: September 27 at 3:30 PM GMT+9
Currency in 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 |
|---|---|---|---|---|---|---|
| Sep 27, 2024 | 10,000.00 | 10,100.00 | 9,700.00 | 9,730.00 | 9,730.00 | 660,271 |
| Sep 26, 2024 | 10,480.00 | 10,930.00 | 10,330.00 | 10,610.00 | 10,610.00 | 352,362 |
| Sep 25, 2024 | 10,700.00 | 11,060.00 | 10,240.00 | 10,280.00 | 10,280.00 | 321,554 |
| Sep 24, 2024 | 10,700.00 | 10,880.00 | 10,520.00 | 10,630.00 | 10,630.00 | 200,911 |
| Sep 23, 2024 | 11,160.00 | 11,460.00 | 10,610.00 | 10,610.00 | 10,610.00 | 343,566 |
| Sep 20, 2024 | 11,650.00 | 12,000.00 | 11,110.00 | 11,120.00 | 11,120.00 | 698,897 |
| Sep 19, 2024 | 11,520.00 | 11,880.00 | 11,410.00 | 11,650.00 | 11,650.00 | 571,052 |
| Sep 13, 2024 | 11,650.00 | 11,900.00 | 11,400.00 | 11,430.00 | 11,430.00 | 576,640 |
| Sep 12, 2024 | 10,940.00 | 12,420.00 | 10,870.00 | 11,650.00 | 11,650.00 | 3,727,027 |
| Sep 11, 2024 | 10,420.00 | 10,830.00 | 10,320.00 | 10,450.00 | 10,450.00 | 288,232 |
| Sep 10, 2024 | 10,550.00 | 10,920.00 | 10,200.00 | 10,370.00 | 10,370.00 | 336,508 |
| Sep 9, 2024 | 10,300.00 | 11,190.00 | 10,300.00 | 10,700.00 | 10,700.00 | 341,751 |
| Sep 6, 2024 | 11,150.00 | 12,070.00 | 10,510.00 | 10,780.00 | 10,780.00 | 736,247 |
| Sep 5, 2024 | 12,050.00 | 12,670.00 | 11,150.00 | 11,280.00 | 11,280.00 | 1,103,191 |
| Sep 4, 2024 | 11,970.00 | 12,480.00 | 11,510.00 | 12,140.00 | 12,140.00 | 1,022,065 |
| Sep 3, 2024 | 12,930.00 | 13,960.00 | 12,400.00 | 12,580.00 | 12,580.00 | 3,250,111 |
| Sep 2, 2024 | 10,450.00 | 13,340.00 | 10,450.00 | 12,950.00 | 12,950.00 | 6,868,121 |
| Aug 30, 2024 | 10,280.00 | 10,550.00 | 10,060.00 | 10,450.00 | 10,450.00 | 202,212 |
| Aug 29, 2024 | 10,550.00 | 10,730.00 | 10,000.00 | 10,300.00 | 10,300.00 | 325,685 |
| Aug 28, 2024 | 10,600.00 | 11,120.00 | 10,310.00 | 10,480.00 | 10,480.00 | 842,513 |
| Aug 27, 2024 | 10,030.00 | 11,260.00 | 10,000.00 | 10,810.00 | 10,810.00 | 1,143,857 |
| Aug 26, 2024 | 10,350.00 | 10,860.00 | 10,080.00 | 10,120.00 | 10,120.00 | 367,146 |
| Aug 23, 2024 | 10,310.00 | 10,490.00 | 10,130.00 | 10,340.00 | 10,340.00 | 228,532 |
| Aug 22, 2024 | 11,140.00 | 11,350.00 | 10,360.00 | 10,530.00 | 10,530.00 | 552,662 |
| Aug 21, 2024 | 11,900.00 | 12,280.00 | 10,930.00 | 11,200.00 | 11,200.00 | 724,238 |
| Aug 20, 2024 | 12,300.00 | 12,460.00 | 11,950.00 | 12,040.00 | 12,040.00 | 783,473 |
| Aug 19, 2024 | 12,430.00 | 12,910.00 | 11,940.00 | 12,090.00 | 12,090.00 | 898,351 |
| Aug 16, 2024 | 13,120.00 | 13,520.00 | 12,440.00 | 12,440.00 | 12,440.00 | 1,082,018 |
| Aug 14, 2024 | 12,930.00 | 14,180.00 | 12,710.00 | 13,100.00 | 13,100.00 | 3,201,422 |
| Aug 13, 2024 | 13,900.00 | 14,660.00 | 12,660.00 | 12,900.00 | 12,900.00 | 1,694,028 |
| Aug 12, 2024 | 15,200.00 | 15,450.00 | 13,940.00 | 14,060.00 | 14,060.00 | 2,472,107 |
| Aug 9, 2024 | 14,460.00 | 15,400.00 | 13,850.00 | 14,470.00 | 14,470.00 | 4,877,775 |
| Aug 8, 2024 | 12,250.00 | 15,130.00 | 12,200.00 | 14,460.00 | 14,460.00 | 11,892,700 |
| Aug 7, 2024 | 12,300.00 | 13,190.00 | 12,030.00 | 12,450.00 | 12,450.00 | 2,648,930 |
| Aug 6, 2024 | 12,480.00 | 13,540.00 | 11,940.00 | 12,250.00 | 12,250.00 | 4,241,166 |
| Aug 5, 2024 | 11,700.00 | 14,200.00 | 10,850.00 | 11,460.00 | 11,460.00 | 10,210,830 |
| Aug 2, 2024 | 10,100.00 | 12,620.00 | 10,000.00 | 11,880.00 | 11,880.00 | 10,736,650 |
| Aug 1, 2024 | 10,340.00 | 11,170.00 | 9,980.00 | 10,250.00 | 10,250.00 | 2,374,264 |
| Jul 31, 2024 | 9,820.00 | 10,330.00 | 9,640.00 | 9,900.00 | 9,900.00 | 679,774 |
| Jul 30, 2024 | 9,610.00 | 11,100.00 | 9,280.00 | 9,820.00 | 9,820.00 | 2,879,280 |
| Jul 29, 2024 | 10,120.00 | 10,230.00 | 9,660.00 | 9,700.00 | 9,700.00 | 591,941 |
| Jul 26, 2024 | 10,910.00 | 11,660.00 | 10,390.00 | 10,580.00 | 10,580.00 | 1,532,085 |
| Jul 25, 2024 | 10,360.00 | 12,640.00 | 10,250.00 | 10,700.00 | 10,700.00 | 5,893,245 |
| Jul 24, 2024 | 9,050.00 | 11,360.00 | 8,900.00 | 10,490.00 | 10,490.00 | 6,531,052 |
| Jul 23, 2024 | 9,500.00 | 9,510.00 | 8,640.00 | 8,740.00 | 8,740.00 | 462,779 |
| Jul 22, 2024 | 9,820.00 | 10,320.00 | 8,960.00 | 9,040.00 | 9,040.00 | 993,809 |
| Jul 19, 2024 | 8,630.00 | 11,110.00 | 8,450.00 | 9,940.00 | 9,940.00 | 6,147,195 |
| Jul 18, 2024 | 8,950.00 | 8,950.00 | 8,440.00 | 8,550.00 | 8,550.00 | 355,025 |
| Jul 17, 2024 | 9,780.00 | 9,780.00 | 9,070.00 | 9,120.00 | 9,120.00 | 378,639 |
| Jul 16, 2024 | 10,320.00 | 10,460.00 | 9,630.00 | 9,680.00 | 9,680.00 | 466,065 |
| Jul 15, 2024 | 10,990.00 | 10,990.00 | 10,240.00 | 10,250.00 | 10,250.00 | 512,766 |
| Jul 12, 2024 | 10,540.00 | 12,500.00 | 10,540.00 | 10,800.00 | 10,800.00 | 3,578,815 |
| Jul 11, 2024 | 11,440.00 | 11,480.00 | 10,520.00 | 10,650.00 | 10,650.00 | 787,521 |
| Jul 10, 2024 | 11,790.00 | 11,900.00 | 11,390.00 | 11,470.00 | 11,470.00 | 683,395 |
| Jul 9, 2024 | 11,320.00 | 12,240.00 | 11,320.00 | 11,460.00 | 11,460.00 | 1,027,520 |
| Jul 8, 2024 | 12,100.00 | 12,180.00 | 11,300.00 | 11,500.00 | 11,500.00 | 956,607 |
| Jul 5, 2024 | 13,000.00 | 13,500.00 | 12,000.00 | 12,180.00 | 12,180.00 | 1,525,489 |
| Jul 4, 2024 | 14,370.00 | 15,100.00 | 12,750.00 | 12,920.00 | 12,920.00 | 3,555,199 |
| Jul 3, 2024 | 14,460.00 | 15,350.00 | 13,200.00 | 13,200.00 | 13,200.00 | 2,431,430 |
| Jul 2, 2024 | 15,500.00 | 16,710.00 | 13,880.00 | 14,850.00 | 14,850.00 | 9,720,890 |
| Jul 1, 2024 | 15,390.00 | 17,430.00 | 15,050.00 | 15,940.00 | 15,940.00 | 9,921,873 |
| Jun 28, 2024 | 14,490.00 | 18,940.00 | 13,780.00 | 15,850.00 | 15,850.00 | 24,794,150 |
| Jun 27, 2024 | 18,000.00 | 21,300.00 | 14,550.00 | 15,160.00 | 15,160.00 | 48,231,290 |