1,653.00
-42.00
(-2.48%)
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 11, 2025 | 1,695.00 | 1,695.00 | 1,615.00 | 1,653.00 | 1,653.00 | 2,900 |
| Apr 10, 2025 | 1,637.00 | 1,760.00 | 1,616.00 | 1,695.00 | 1,695.00 | 4,600 |
| Apr 9, 2025 | 1,590.00 | 1,590.00 | 1,503.00 | 1,535.00 | 1,535.00 | 4,900 |
| Apr 8, 2025 | 1,582.00 | 1,630.00 | 1,580.00 | 1,630.00 | 1,630.00 | 3,000 |
| Apr 7, 2025 | 1,583.00 | 1,591.00 | 1,560.00 | 1,560.00 | 1,560.00 | 2,700 |
| Apr 4, 2025 | 1,850.00 | 1,850.00 | 1,698.00 | 1,703.00 | 1,703.00 | 2,700 |
| Apr 3, 2025 | 1,847.00 | 1,847.00 | 1,839.00 | 1,839.00 | 1,839.00 | 500 |
| Apr 2, 2025 | 1,896.00 | 1,898.00 | 1,858.00 | 1,859.00 | 1,859.00 | 700 |
| Apr 1, 2025 | 1,840.00 | 1,898.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,100 |
| Mar 31, 2025 | 1,865.00 | 1,865.00 | 1,845.00 | 1,845.00 | 1,845.00 | 2,300 |
| Mar 28, 2025 | 1,878.00 | 1,878.00 | 1,865.00 | 1,865.00 | 1,865.00 | 300 |
| Mar 27, 2025 | 1,879.00 | 1,879.00 | 1,875.00 | 1,875.00 | 1,875.00 | 800 |
| Mar 26, 2025 | 1,877.00 | 1,879.00 | 1,876.00 | 1,879.00 | 1,879.00 | 700 |
| Mar 25, 2025 | 1,885.00 | 1,885.00 | 1,875.00 | 1,875.00 | 1,875.00 | 600 |
| Mar 24, 2025 | 1,865.00 | 1,879.00 | 1,865.00 | 1,867.00 | 1,867.00 | 300 |
| Mar 21, 2025 | 1,857.00 | 1,865.00 | 1,857.00 | 1,865.00 | 1,865.00 | 800 |
| Mar 19, 2025 | 1,886.00 | 1,886.00 | 1,851.00 | 1,857.00 | 1,857.00 | 3,300 |
| Mar 18, 2025 | 1,868.00 | 1,895.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,100 |
| Mar 17, 2025 | 1,920.00 | 1,944.00 | 1,847.00 | 1,899.00 | 1,899.00 | 4,400 |
| Mar 14, 2025 | 1,844.00 | 1,910.00 | 1,844.00 | 1,910.00 | 1,910.00 | 5,000 |
| Mar 13, 2025 | 1,780.00 | 1,844.00 | 1,780.00 | 1,844.00 | 1,844.00 | 2,300 |
| Mar 12, 2025 | 1,800.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 800 |
| Mar 11, 2025 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | - |
| Mar 10, 2025 | 1,820.00 | 1,821.00 | 1,791.00 | 1,791.00 | 1,791.00 | 500 |
| Mar 7, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 400 |
| Mar 6, 2025 | 1,820.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 200 |
| Mar 5, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - |
| Mar 4, 2025 | 1,819.00 | 1,821.00 | 1,787.00 | 1,820.00 | 1,820.00 | 500 |
| Mar 3, 2025 | 1,815.00 | 1,815.00 | 1,779.00 | 1,779.00 | 1,779.00 | 200 |
| Feb 28, 2025 | 1,801.00 | 1,834.00 | 1,761.00 | 1,779.00 | 1,779.00 | 8,500 |
| Feb 27, 2025 | 1,802.00 | 1,802.00 | 1,760.00 | 1,761.00 | 1,761.00 | 3,500 |
| Feb 26, 2025 | 1,835.00 | 1,835.00 | 1,802.00 | 1,802.00 | 1,802.00 | 400 |
| Feb 25, 2025 | 1,817.00 | 1,839.00 | 1,817.00 | 1,839.00 | 1,839.00 | 1,000 |
| Feb 21, 2025 | 1,816.00 | 1,817.00 | 1,816.00 | 1,817.00 | 1,817.00 | 1,200 |
| Feb 20, 2025 | 1,812.00 | 1,812.00 | 1,803.00 | 1,803.00 | 1,803.00 | 200 |
| Feb 19, 2025 | 1,834.00 | 1,834.00 | 1,803.00 | 1,805.00 | 1,805.00 | 1,800 |
| Feb 18, 2025 | 1,840.00 | 1,840.00 | 1,834.00 | 1,836.00 | 1,836.00 | 400 |
| Feb 17, 2025 | 1,808.00 | 1,818.00 | 1,800.00 | 1,800.00 | 1,800.00 | 600 |
| Feb 14, 2025 | 1,802.00 | 1,842.00 | 1,802.00 | 1,811.00 | 1,811.00 | 1,000 |
| Feb 13, 2025 | 1,804.00 | 1,807.00 | 1,804.00 | 1,804.00 | 1,804.00 | 600 |
| Feb 12, 2025 | 1,802.00 | 1,805.00 | 1,802.00 | 1,804.00 | 1,804.00 | 900 |
| Feb 10, 2025 | 1,801.00 | 1,860.00 | 1,785.00 | 1,800.00 | 1,800.00 | 3,100 |
| Feb 7, 2025 | 1,786.00 | 1,801.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,000 |
| Feb 6, 2025 | 1,792.00 | 1,799.00 | 1,776.00 | 1,799.00 | 1,799.00 | 1,700 |
| Feb 5, 2025 | 1,822.00 | 1,862.00 | 1,795.00 | 1,800.00 | 1,800.00 | 1,900 |
| Feb 4, 2025 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 300 |
| Feb 3, 2025 | 1,788.00 | 1,865.00 | 1,760.00 | 1,782.00 | 1,782.00 | 6,700 |
| Jan 31, 2025 | 1,755.00 | 1,809.00 | 1,750.00 | 1,753.00 | 1,753.00 | 53,100 |
| Jan 30, 2025 | 50.00 Dividend | |||||
| Jan 30, 2025 | 1,700.00 | 1,749.00 | 1,662.00 | 1,722.00 | 1,722.00 | 4,500 |
| Jan 29, 2025 | 1,777.00 | 1,777.00 | 1,746.00 | 1,750.00 | 1,700.00 | 2,900 |
| Jan 28, 2025 | 1,740.00 | 1,779.00 | 1,739.00 | 1,744.00 | 1,694.17 | 1,200 |
| Jan 27, 2025 | 1,763.00 | 1,778.00 | 1,763.00 | 1,778.00 | 1,727.20 | 2,000 |
| Jan 24, 2025 | 1,744.00 | 1,769.00 | 1,730.00 | 1,763.00 | 1,712.63 | 600 |
| Jan 23, 2025 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,691.26 | - |
| Jan 22, 2025 | 1,736.00 | 1,741.00 | 1,723.00 | 1,741.00 | 1,691.26 | 600 |
| Jan 21, 2025 | 1,718.00 | 1,721.00 | 1,718.00 | 1,721.00 | 1,671.83 | 600 |
| Jan 20, 2025 | 1,758.00 | 1,758.00 | 1,718.00 | 1,723.00 | 1,673.77 | 4,300 |
| Jan 17, 2025 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,707.77 | - |
| Jan 16, 2025 | 1,701.00 | 1,758.00 | 1,701.00 | 1,758.00 | 1,707.77 | 3,900 |
| Jan 15, 2025 | 1,710.00 | 1,710.00 | 1,700.00 | 1,701.00 | 1,652.40 | 1,900 |
| Jan 14, 2025 | 1,731.00 | 1,732.00 | 1,710.00 | 1,710.00 | 1,661.14 | 2,300 |
| Jan 10, 2025 | 1,757.00 | 1,758.00 | 1,730.00 | 1,730.00 | 1,680.57 | 1,400 |
| Jan 9, 2025 | 1,731.00 | 1,758.00 | 1,731.00 | 1,758.00 | 1,707.77 | 500 |
| Jan 8, 2025 | 1,758.00 | 1,764.00 | 1,758.00 | 1,764.00 | 1,713.60 | 200 |
| Jan 7, 2025 | 1,735.00 | 1,798.00 | 1,735.00 | 1,798.00 | 1,746.63 | 400 |
| Jan 6, 2025 | 1,755.00 | 1,761.00 | 1,722.00 | 1,750.00 | 1,700.00 | 2,300 |
| Dec 30, 2024 | 1,695.00 | 1,780.00 | 1,695.00 | 1,762.00 | 1,711.66 | 900 |
| Dec 27, 2024 | 1,675.00 | 1,704.00 | 1,675.00 | 1,704.00 | 1,655.31 | 700 |
| Dec 26, 2024 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,666.00 | 400 |
| Dec 25, 2024 | 1,687.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,632.00 | 2,700 |
| Dec 24, 2024 | 1,680.00 | 1,690.00 | 1,680.00 | 1,687.00 | 1,638.80 | 1,300 |
| Dec 23, 2024 | 1,697.00 | 1,697.00 | 1,657.00 | 1,658.00 | 1,610.63 | 2,300 |
| Dec 20, 2024 | 1,692.00 | 1,692.00 | 1,682.00 | 1,682.00 | 1,633.94 | 2,400 |
| Dec 19, 2024 | 1,680.00 | 1,716.00 | 1,677.00 | 1,677.00 | 1,629.09 | 500 |
| Dec 18, 2024 | 1,690.00 | 1,720.00 | 1,690.00 | 1,720.00 | 1,670.86 | 300 |
| Dec 17, 2024 | 1,688.00 | 1,737.00 | 1,680.00 | 1,680.00 | 1,632.00 | 1,300 |
| Dec 16, 2024 | 1,749.00 | 1,749.00 | 1,711.00 | 1,711.00 | 1,662.11 | 5,100 |
| Dec 13, 2024 | 1,680.00 | 1,749.00 | 1,680.00 | 1,749.00 | 1,699.03 | 2,800 |
| Dec 12, 2024 | 1,697.00 | 1,697.00 | 1,658.00 | 1,696.00 | 1,647.54 | 1,300 |
| Dec 11, 2024 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,652.40 | 100 |
| Dec 10, 2024 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,652.40 | 300 |
| Dec 9, 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,659.20 | - |
| Dec 6, 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,659.20 | 100 |
| Dec 5, 2024 | 1,647.00 | 1,687.00 | 1,647.00 | 1,687.00 | 1,638.80 | 300 |
| Dec 4, 2024 | 1,654.00 | 1,654.00 | 1,647.00 | 1,647.00 | 1,599.94 | 200 |
| Dec 3, 2024 | 1,642.00 | 1,666.00 | 1,642.00 | 1,666.00 | 1,618.40 | 1,500 |
| Dec 2, 2024 | 1,675.00 | 1,677.00 | 1,632.00 | 1,642.00 | 1,595.09 | 2,000 |
| Nov 29, 2024 | 1,685.00 | 1,685.00 | 1,670.00 | 1,674.00 | 1,626.17 | 500 |
| Nov 28, 2024 | 1,674.00 | 1,685.00 | 1,674.00 | 1,685.00 | 1,636.86 | 300 |
| Nov 27, 2024 | 1,659.00 | 1,715.00 | 1,659.00 | 1,714.00 | 1,665.03 | 600 |
| Nov 26, 2024 | 1,639.00 | 1,642.00 | 1,639.00 | 1,639.00 | 1,592.17 | 1,600 |
| Nov 25, 2024 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,631.03 | 900 |
| Nov 22, 2024 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,631.03 | 200 |
| Nov 21, 2024 | 1,630.00 | 1,665.00 | 1,624.00 | 1,665.00 | 1,617.43 | 800 |
| Nov 20, 2024 | 1,693.00 | 1,693.00 | 1,640.00 | 1,640.00 | 1,593.14 | 400 |
| Nov 19, 2024 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,662.11 | - |
| Nov 18, 2024 | 1,693.00 | 1,723.00 | 1,693.00 | 1,711.00 | 1,662.11 | 300 |
| Nov 15, 2024 | 1,713.00 | 1,713.00 | 1,636.00 | 1,653.00 | 1,605.77 | 2,300 |
| Nov 14, 2024 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,678.63 | 200 |
| Nov 13, 2024 | 1,743.00 | 1,743.00 | 1,728.00 | 1,728.00 | 1,678.63 | 1,200 |
| Nov 12, 2024 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,684.46 | 100 |
| Nov 11, 2024 | 1,732.00 | 1,732.00 | 1,694.00 | 1,694.00 | 1,645.60 | 500 |
| Nov 8, 2024 | 1,623.00 | 1,697.00 | 1,623.00 | 1,694.00 | 1,645.60 | 1,100 |
| Nov 7, 2024 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,568.86 | 500 |
| Nov 6, 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,607.71 | - |
| Nov 5, 2024 | 1,649.00 | 1,655.00 | 1,649.00 | 1,655.00 | 1,607.71 | 2,100 |
| Nov 1, 2024 | 1,645.00 | 1,645.00 | 1,640.00 | 1,640.00 | 1,593.14 | 300 |
| Oct 31, 2024 | 1,684.00 | 1,684.00 | 1,644.00 | 1,654.00 | 1,606.74 | 900 |
| Oct 30, 2024 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,635.89 | 200 |
| Oct 29, 2024 | 1,670.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,632.00 | 300 |
| Oct 28, 2024 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,631.03 | - |
| Oct 25, 2024 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,631.03 | 700 |
| Oct 24, 2024 | 1,678.00 | 1,679.00 | 1,678.00 | 1,679.00 | 1,631.03 | 200 |
| Oct 23, 2024 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,631.03 | - |
| Oct 22, 2024 | 1,656.00 | 1,689.00 | 1,640.00 | 1,679.00 | 1,631.03 | 2,900 |
| Oct 21, 2024 | 1,692.00 | 1,692.00 | 1,665.00 | 1,678.00 | 1,630.06 | 1,000 |
| Oct 18, 2024 | 1,721.00 | 1,721.00 | 1,666.00 | 1,692.00 | 1,643.66 | 1,800 |
| Oct 17, 2024 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,671.83 | 100 |
| Oct 16, 2024 | 1,740.00 | 1,759.00 | 1,740.00 | 1,759.00 | 1,708.74 | 200 |
| Oct 15, 2024 | 1,720.00 | 1,761.00 | 1,702.00 | 1,761.00 | 1,710.69 | 1,200 |
| Oct 11, 2024 | 1,763.00 | 1,763.00 | 1,760.00 | 1,760.00 | 1,709.71 | 500 |
| Oct 10, 2024 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,713.60 | 400 |
| Oct 9, 2024 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,713.60 | - |
| Oct 8, 2024 | 1,701.00 | 1,765.00 | 1,701.00 | 1,764.00 | 1,713.60 | 700 |
| Oct 7, 2024 | 1,739.00 | 1,765.00 | 1,720.00 | 1,720.00 | 1,670.86 | 700 |
| Oct 4, 2024 | 1,766.00 | 1,767.00 | 1,727.00 | 1,739.00 | 1,689.31 | 3,600 |
| Oct 3, 2024 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,716.51 | - |
| Oct 2, 2024 | 1,705.00 | 1,771.00 | 1,705.00 | 1,767.00 | 1,716.51 | 300 |
| Oct 1, 2024 | 1,758.00 | 1,788.00 | 1,758.00 | 1,785.00 | 1,734.00 | 400 |
| Sep 30, 2024 | 1,745.00 | 1,745.00 | 1,710.00 | 1,710.00 | 1,661.14 | 200 |
| Sep 27, 2024 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,695.14 | - |
| Sep 26, 2024 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,695.14 | - |
| Sep 25, 2024 | 1,756.00 | 1,756.00 | 1,745.00 | 1,745.00 | 1,695.14 | 1,000 |
| Sep 24, 2024 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 1,705.83 | 100 |
| Sep 20, 2024 | 1,702.00 | 1,736.00 | 1,702.00 | 1,721.00 | 1,671.83 | 800 |
| Sep 19, 2024 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,692.23 | - |
| Sep 18, 2024 | 1,735.00 | 1,742.00 | 1,735.00 | 1,742.00 | 1,692.23 | 200 |
| Sep 17, 2024 | 1,760.00 | 1,760.00 | 1,730.00 | 1,730.00 | 1,680.57 | 1,200 |
| Sep 13, 2024 | 1,747.00 | 1,747.00 | 1,680.00 | 1,680.00 | 1,632.00 | 4,700 |
| Sep 12, 2024 | 1,758.00 | 1,766.00 | 1,739.00 | 1,756.00 | 1,705.83 | 500 |
| Sep 11, 2024 | 1,700.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,680.57 | 800 |
| Sep 10, 2024 | 1,740.00 | 1,740.00 | 1,710.00 | 1,710.00 | 1,661.14 | 600 |
| Sep 9, 2024 | 1,690.00 | 1,773.00 | 1,690.00 | 1,747.00 | 1,697.09 | 1,700 |
| Sep 6, 2024 | 1,780.00 | 1,780.00 | 1,700.00 | 1,718.00 | 1,668.91 | 2,900 |
| Sep 5, 2024 | 1,738.00 | 1,791.00 | 1,738.00 | 1,789.00 | 1,737.89 | 1,100 |
| Sep 4, 2024 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,762.17 | 300 |
| Sep 3, 2024 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,756.34 | 100 |
| Sep 2, 2024 | 1,787.00 | 1,808.00 | 1,787.00 | 1,808.00 | 1,756.34 | 1,800 |
| Aug 30, 2024 | 1,752.00 | 1,786.00 | 1,752.00 | 1,786.00 | 1,734.97 | 300 |
| Aug 29, 2024 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,737.89 | - |
| Aug 28, 2024 | 1,780.00 | 1,810.00 | 1,745.00 | 1,789.00 | 1,737.89 | 4,700 |
| Aug 27, 2024 | 1,759.00 | 1,780.00 | 1,759.00 | 1,780.00 | 1,729.14 | 500 |
| Aug 26, 2024 | 1,790.00 | 1,792.00 | 1,790.00 | 1,792.00 | 1,740.80 | 1,300 |
| Aug 23, 2024 | 1,789.00 | 1,792.00 | 1,758.00 | 1,792.00 | 1,740.80 | 2,000 |
| Aug 22, 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,738.86 | - |
| Aug 21, 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,738.86 | - |
| Aug 20, 2024 | 1,797.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,738.86 | 1,300 |
| Aug 19, 2024 | 1,770.00 | 1,771.00 | 1,770.00 | 1,771.00 | 1,720.40 | 1,300 |
| Aug 16, 2024 | 1,760.00 | 1,793.00 | 1,753.00 | 1,771.00 | 1,720.40 | 400 |
| Aug 15, 2024 | 1,700.00 | 1,760.00 | 1,690.00 | 1,760.00 | 1,709.71 | 500 |
| Aug 14, 2024 | 1,684.00 | 1,701.00 | 1,680.00 | 1,701.00 | 1,652.40 | 2,200 |
| Aug 13, 2024 | 1,660.00 | 1,685.00 | 1,659.00 | 1,685.00 | 1,636.86 | 1,400 |
| Aug 9, 2024 | 1,650.00 | 1,650.00 | 1,619.00 | 1,620.00 | 1,573.71 | 1,000 |
| Aug 8, 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,554.29 | 400 |
| Aug 7, 2024 | 1,596.00 | 1,628.00 | 1,556.00 | 1,596.00 | 1,550.40 | 5,900 |
| Aug 6, 2024 | 1,574.00 | 1,630.00 | 1,573.00 | 1,604.00 | 1,558.17 | 7,200 |
| Aug 5, 2024 | 1,800.00 | 1,871.00 | 1,500.00 | 1,500.00 | 1,457.14 | 18,400 |
| Aug 2, 2024 | 1,924.00 | 1,924.00 | 1,818.00 | 1,888.00 | 1,834.06 | 9,500 |
| Aug 1, 2024 | 1,943.00 | 1,943.00 | 1,923.00 | 1,926.00 | 1,870.97 | 400 |
| Jul 31, 2024 | 1,916.00 | 1,938.00 | 1,916.00 | 1,938.00 | 1,882.63 | 600 |
| Jul 30, 2024 | 1,920.00 | 1,944.00 | 1,920.00 | 1,920.00 | 1,865.14 | 36,600 |
| Jul 29, 2024 | 1,945.00 | 1,945.00 | 1,901.00 | 1,934.00 | 1,878.74 | 800 |
| Jul 26, 2024 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,889.43 | 200 |
| Jul 25, 2024 | 1,913.00 | 1,913.00 | 1,912.00 | 1,912.00 | 1,857.37 | 1,600 |
| Jul 24, 2024 | 1,952.00 | 1,952.00 | 1,912.00 | 1,912.00 | 1,857.37 | 300 |
| Jul 23, 2024 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,884.57 | - |
| Jul 22, 2024 | 1,911.00 | 1,940.00 | 1,911.00 | 1,940.00 | 1,884.57 | 3,200 |
| Jul 19, 2024 | 1,954.00 | 1,954.00 | 1,930.00 | 1,930.00 | 1,874.86 | 400 |
| Jul 18, 2024 | 1,920.00 | 1,956.00 | 1,920.00 | 1,956.00 | 1,900.11 | 400 |
| Jul 17, 2024 | 1,912.00 | 1,915.00 | 1,912.00 | 1,915.00 | 1,860.29 | 1,000 |
| Jul 16, 2024 | 1,962.00 | 1,962.00 | 1,900.00 | 1,911.00 | 1,856.40 | 3,100 |
| Jul 12, 2024 | 1,950.00 | 1,961.00 | 1,950.00 | 1,961.00 | 1,904.97 | 200 |
| Jul 11, 2024 | 1,931.00 | 1,940.00 | 1,931.00 | 1,932.00 | 1,876.80 | 600 |
| Jul 10, 2024 | 1,959.00 | 1,959.00 | 1,950.00 | 1,950.00 | 1,894.29 | 400 |
| Jul 9, 2024 | 1,924.00 | 1,959.00 | 1,924.00 | 1,959.00 | 1,903.03 | 600 |
| Jul 8, 2024 | 1,970.00 | 1,970.00 | 1,921.00 | 1,922.00 | 1,867.09 | 2,400 |
| Jul 5, 2024 | 1,965.00 | 1,965.00 | 1,931.00 | 1,931.00 | 1,875.83 | 900 |
| Jul 4, 2024 | 1,960.00 | 1,965.00 | 1,941.00 | 1,965.00 | 1,908.86 | 600 |
| Jul 3, 2024 | 1,970.00 | 1,970.00 | 1,941.00 | 1,969.00 | 1,912.74 | 2,900 |
| Jul 2, 2024 | 1,978.00 | 1,978.00 | 1,951.00 | 1,970.00 | 1,913.71 | 600 |
| Jul 1, 2024 | 1,965.00 | 1,978.00 | 1,965.00 | 1,978.00 | 1,921.49 | 1,400 |
| Jun 28, 2024 | 1,954.00 | 1,968.00 | 1,954.00 | 1,955.00 | 1,899.14 | 500 |
| Jun 27, 2024 | 1,994.00 | 1,994.00 | 1,954.00 | 1,954.00 | 1,898.17 | 35,000 |
| Jun 26, 2024 | 1,930.00 | 1,954.00 | 1,930.00 | 1,954.00 | 1,898.17 | 6,300 |
| Jun 25, 2024 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,874.86 | - |
| Jun 24, 2024 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,874.86 | - |
| Jun 21, 2024 | 1,946.00 | 1,946.00 | 1,930.00 | 1,930.00 | 1,874.86 | 200 |
| Jun 20, 2024 | 1,945.00 | 1,945.00 | 1,907.00 | 1,936.00 | 1,880.69 | 3,400 |
| Jun 19, 2024 | 1,901.00 | 1,946.00 | 1,901.00 | 1,946.00 | 1,890.40 | 500 |
| Jun 18, 2024 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,874.86 | 200 |
| Jun 17, 2024 | 1,965.00 | 1,965.00 | 1,919.00 | 1,959.00 | 1,903.03 | 1,500 |
| Jun 14, 2024 | 1,961.00 | 2,019.00 | 1,890.00 | 1,974.00 | 1,917.60 | 13,700 |
| Jun 13, 2024 | 2,028.00 | 2,066.00 | 2,028.00 | 2,058.00 | 1,999.20 | 3,400 |
| Jun 12, 2024 | 2,007.00 | 2,040.00 | 2,007.00 | 2,040.00 | 1,981.71 | 1,200 |
| Jun 11, 2024 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 1,972.00 | 200 |
| Jun 10, 2024 | 2,028.00 | 2,029.00 | 2,010.00 | 2,014.00 | 1,956.46 | 2,500 |
| Jun 7, 2024 | 2,026.00 | 2,028.00 | 2,026.00 | 2,028.00 | 1,970.06 | 1,200 |
| Jun 6, 2024 | 2,013.00 | 2,028.00 | 2,012.00 | 2,012.00 | 1,954.51 | 500 |
| Jun 5, 2024 | 2,035.00 | 2,042.00 | 2,020.00 | 2,030.00 | 1,972.00 | 600 |
| Jun 4, 2024 | 2,000.00 | 2,027.00 | 1,987.00 | 2,027.00 | 1,969.09 | 600 |
| Jun 3, 2024 | 1,985.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,942.86 | 2,300 |
| May 31, 2024 | 2,011.00 | 2,011.00 | 1,985.00 | 1,985.00 | 1,928.29 | 500 |
| May 30, 2024 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,938.00 | 300 |
| May 29, 2024 | 2,020.00 | 2,045.00 | 2,020.00 | 2,045.00 | 1,986.57 | 300 |
| May 28, 2024 | 2,022.00 | 2,023.00 | 2,020.00 | 2,020.00 | 1,962.29 | 1,700 |
| May 27, 2024 | 2,020.00 | 2,034.00 | 2,009.00 | 2,022.00 | 1,964.23 | 900 |
| May 24, 2024 | 1,991.00 | 2,008.00 | 1,991.00 | 2,008.00 | 1,950.63 | 500 |
| May 23, 2024 | 2,009.00 | 2,023.00 | 1,998.00 | 2,018.00 | 1,960.34 | 1,300 |
| May 22, 2024 | 1,990.00 | 2,009.00 | 1,990.00 | 2,009.00 | 1,951.60 | 900 |
| May 21, 2024 | 1,980.00 | 1,999.00 | 1,980.00 | 1,981.00 | 1,924.40 | 1,300 |
| May 20, 2024 | 2,018.00 | 2,018.00 | 1,980.00 | 1,985.00 | 1,928.29 | 2,400 |
| May 17, 2024 | 2,000.00 | 2,010.00 | 1,985.00 | 2,000.00 | 1,942.86 | 1,200 |
| May 16, 2024 | 2,011.00 | 2,043.00 | 1,998.00 | 2,023.00 | 1,965.20 | 2,400 |
| May 15, 2024 | 2,025.00 | 2,030.00 | 2,010.00 | 2,020.00 | 1,962.29 | 1,700 |
| May 14, 2024 | 2,040.00 | 2,040.00 | 2,020.00 | 2,040.00 | 1,981.71 | 1,200 |
| May 13, 2024 | 2,060.00 | 2,060.00 | 2,044.00 | 2,045.00 | 1,986.57 | 800 |
| May 10, 2024 | 2,061.00 | 2,061.00 | 2,045.00 | 2,060.00 | 2,001.14 | 2,500 |
| May 9, 2024 | 2,064.00 | 2,064.00 | 2,061.00 | 2,061.00 | 2,002.11 | 800 |
| May 8, 2024 | 2,064.00 | 2,064.00 | 2,046.00 | 2,046.00 | 1,987.54 | 2,900 |
| May 7, 2024 | 2,061.00 | 2,076.00 | 2,060.00 | 2,064.00 | 2,005.03 | 1,200 |
| May 2, 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,002.11 | 200 |
| May 1, 2024 | 2,066.00 | 2,066.00 | 2,065.00 | 2,065.00 | 2,006.00 | 800 |
| Apr 30, 2024 | 2,064.00 | 2,065.00 | 2,064.00 | 2,065.00 | 2,006.00 | 400 |
| Apr 26, 2024 | 2,078.00 | 2,078.00 | 2,064.00 | 2,064.00 | 2,005.03 | 1,000 |
| Apr 25, 2024 | 2,062.00 | 2,072.00 | 2,062.00 | 2,064.00 | 2,005.03 | 1,100 |
| Apr 24, 2024 | 2,054.00 | 2,078.00 | 2,054.00 | 2,061.00 | 2,002.11 | 1,800 |
| Apr 23, 2024 | 2,061.00 | 2,078.00 | 2,055.00 | 2,055.00 | 1,996.29 | 1,100 |
| Apr 22, 2024 | 2,086.00 | 2,086.00 | 2,061.00 | 2,061.00 | 2,002.11 | 1,300 |
| Apr 19, 2024 | 2,039.00 | 2,075.00 | 2,036.00 | 2,075.00 | 2,015.71 | 1,100 |
| Apr 18, 2024 | 2,039.00 | 2,041.00 | 2,038.00 | 2,038.00 | 1,979.77 | 400 |
| Apr 17, 2024 | 2,046.00 | 2,071.00 | 2,040.00 | 2,040.00 | 1,981.71 | 2,500 |
| Apr 16, 2024 | 2,062.00 | 2,062.00 | 2,046.00 | 2,046.00 | 1,987.54 | 900 |
| Apr 15, 2024 | 2,050.00 | 2,065.00 | 2,050.00 | 2,051.00 | 1,992.40 | 2,200 |
| Apr 12, 2024 | 2,048.00 | 2,070.00 | 2,040.00 | 2,070.00 | 2,010.86 | 2,300 |
| Apr 11, 2024 | 2,060.00 | 2,060.00 | 2,038.00 | 2,038.00 | 1,979.77 | 3,000 |
Related Tickers
1743.T Koatsu Kogyo Co.,Ltd.
1,236.00
-0.32%
1802.T Obayashi Corporation
2,021.00
+1.46%
1812.T Kajima Corporation
3,011.00
+0.47%
5GR.F Grenergy Renovables, S.A.
40.35
+2.15%
1879.T Shinnihon Corporation
1,490.00
+0.40%
PTPPF
HOT.DU Hochtief AG
146.70
+1.17%
HOT.DE HOCHTIEF Aktiengesellschaft
145.80
-0.21%
ANA.MC Acciona, S.A.
111.80
+0.36%
TPC Tutor Perini Corporation
20.11
-3.22%