1,526.00
0.00
(0.00%)
At close: 2:36:28 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 | 1,541.00 | 1,548.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,500 |
| Jan 29, 2025 | 1,510.00 | 1,524.00 | 1,510.00 | 1,524.00 | 1,524.00 | 1,500 |
| Jan 28, 2025 | 1,471.00 | 1,507.00 | 1,470.00 | 1,507.00 | 1,507.00 | 1,800 |
| Jan 27, 2025 | 1,469.00 | 1,475.00 | 1,469.00 | 1,470.00 | 1,470.00 | 1,100 |
| Jan 24, 2025 | 1,480.00 | 1,480.00 | 1,451.00 | 1,469.00 | 1,469.00 | 900 |
| Jan 23, 2025 | 1,500.00 | 1,510.00 | 1,474.00 | 1,480.00 | 1,480.00 | 1,800 |
| Jan 22, 2025 | 1,475.00 | 1,486.00 | 1,475.00 | 1,485.00 | 1,485.00 | 600 |
| Jan 21, 2025 | 1,470.00 | 1,495.00 | 1,470.00 | 1,476.00 | 1,476.00 | 1,400 |
| Jan 20, 2025 | 1,477.00 | 1,477.00 | 1,460.00 | 1,460.00 | 1,460.00 | 300 |
| Jan 17, 2025 | 1,483.00 | 1,483.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,100 |
| Jan 16, 2025 | 1,475.00 | 1,483.00 | 1,475.00 | 1,483.00 | 1,483.00 | 1,500 |
| Jan 15, 2025 | 1,482.00 | 1,497.00 | 1,475.00 | 1,475.00 | 1,475.00 | 3,700 |
| Jan 14, 2025 | 1,500.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,475.00 | 1,500 |
| Jan 10, 2025 | 1,513.00 | 1,550.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,300 |
| Jan 9, 2025 | 1,544.00 | 1,544.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,700 |
| Jan 8, 2025 | 1,525.00 | 1,549.00 | 1,525.00 | 1,540.00 | 1,540.00 | 700 |
| Jan 7, 2025 | 1,517.00 | 1,525.00 | 1,492.00 | 1,525.00 | 1,525.00 | 1,700 |
| Jan 6, 2025 | 1,487.00 | 1,520.00 | 1,487.00 | 1,517.00 | 1,517.00 | 1,400 |
| Dec 30, 2024 | 1,510.00 | 1,510.00 | 1,450.00 | 1,484.00 | 1,484.00 | 1,500 |
| Dec 27, 2024 | 1,488.00 | 1,503.00 | 1,473.00 | 1,500.00 | 1,500.00 | 1,800 |
| Dec 26, 2024 | 1,525.00 | 1,525.00 | 1,495.00 | 1,495.00 | 1,495.00 | 2,000 |
| Dec 25, 2024 | 1,530.00 | 1,530.00 | 1,460.00 | 1,525.00 | 1,525.00 | 3,400 |
| Dec 24, 2024 | 1,500.00 | 1,505.00 | 1,500.00 | 1,505.00 | 1,505.00 | 1,300 |
| Dec 23, 2024 | 1,481.00 | 1,483.00 | 1,474.00 | 1,483.00 | 1,483.00 | 700 |
| Dec 20, 2024 | 1,456.00 | 1,498.00 | 1,446.00 | 1,467.00 | 1,467.00 | 1,300 |
| Dec 19, 2024 | 1,528.00 | 1,528.00 | 1,445.00 | 1,445.00 | 1,445.00 | 4,900 |
| Dec 18, 2024 | 1,545.00 | 1,545.00 | 1,543.00 | 1,543.00 | 1,543.00 | 400 |
| Dec 17, 2024 | 1,562.00 | 1,566.00 | 1,559.00 | 1,560.00 | 1,560.00 | 5,400 |
| Dec 16, 2024 | 1,560.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | 15,200 |
| Dec 13, 2024 | 1,527.00 | 1,560.00 | 1,526.00 | 1,560.00 | 1,560.00 | 3,900 |
| Dec 12, 2024 | 1,529.00 | 1,530.00 | 1,527.00 | 1,530.00 | 1,530.00 | 2,100 |
| Dec 11, 2024 | 1,522.00 | 1,525.00 | 1,519.00 | 1,519.00 | 1,519.00 | 9,500 |
| Dec 10, 2024 | 1,525.00 | 1,525.00 | 1,470.00 | 1,522.00 | 1,522.00 | 8,400 |
| Dec 9, 2024 | 1,521.00 | 1,525.00 | 1,510.00 | 1,525.00 | 1,525.00 | 1,500 |
| Dec 6, 2024 | 1,490.00 | 1,539.00 | 1,489.00 | 1,521.00 | 1,521.00 | 9,000 |
| Dec 5, 2024 | 1,470.00 | 1,490.00 | 1,468.00 | 1,490.00 | 1,490.00 | 3,100 |
| Dec 4, 2024 | 1,437.00 | 1,470.00 | 1,437.00 | 1,470.00 | 1,470.00 | 3,500 |
| Dec 3, 2024 | 1,431.00 | 1,443.00 | 1,428.00 | 1,430.00 | 1,430.00 | 4,000 |
| Dec 2, 2024 | 1,434.00 | 1,440.00 | 1,421.00 | 1,421.00 | 1,421.00 | 2,700 |
| Nov 29, 2024 | 1,440.00 | 1,448.00 | 1,420.00 | 1,444.00 | 1,444.00 | 2,700 |
| Nov 28, 2024 | 1,436.00 | 1,444.00 | 1,428.00 | 1,434.00 | 1,434.00 | 700 |
| Nov 27, 2024 | 1,441.00 | 1,449.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,000 |
| Nov 26, 2024 | 1,454.00 | 1,454.00 | 1,450.00 | 1,450.00 | 1,450.00 | 2,800 |
| Nov 25, 2024 | 1,446.00 | 1,454.00 | 1,446.00 | 1,454.00 | 1,454.00 | 800 |
| Nov 22, 2024 | 1,439.00 | 1,446.00 | 1,438.00 | 1,446.00 | 1,446.00 | 1,600 |
| Nov 21, 2024 | 1,428.00 | 1,439.00 | 1,422.00 | 1,439.00 | 1,439.00 | 1,000 |
| Nov 20, 2024 | 1,421.00 | 1,428.00 | 1,421.00 | 1,428.00 | 1,428.00 | 600 |
| Nov 19, 2024 | 1,425.00 | 1,444.00 | 1,420.00 | 1,444.00 | 1,444.00 | 2,800 |
| Nov 18, 2024 | 1,402.00 | 1,450.00 | 1,401.00 | 1,425.00 | 1,425.00 | 11,000 |
| Nov 15, 2024 | 1,390.00 | 1,402.00 | 1,390.00 | 1,402.00 | 1,402.00 | 1,800 |
| Nov 14, 2024 | 1,385.00 | 1,390.00 | 1,380.00 | 1,384.00 | 1,384.00 | 700 |
| Nov 13, 2024 | 1,420.00 | 1,420.00 | 1,360.00 | 1,381.00 | 1,381.00 | 6,100 |
| Nov 12, 2024 | 1,368.00 | 1,460.00 | 1,360.00 | 1,450.00 | 1,450.00 | 8,100 |
| Nov 11, 2024 | 1,343.00 | 1,368.00 | 1,340.00 | 1,368.00 | 1,368.00 | 1,300 |
| Nov 8, 2024 | 1,340.00 | 1,373.00 | 1,340.00 | 1,373.00 | 1,373.00 | 600 |
| Nov 7, 2024 | 1,331.00 | 1,350.00 | 1,331.00 | 1,340.00 | 1,340.00 | 900 |
| Nov 6, 2024 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 100 |
| Nov 5, 2024 | 1,328.00 | 1,328.00 | 1,326.00 | 1,326.00 | 1,326.00 | 200 |
| Nov 1, 2024 | 1,351.00 | 1,359.00 | 1,351.00 | 1,358.00 | 1,358.00 | 600 |
| Oct 31, 2024 | 1,358.00 | 1,370.00 | 1,333.00 | 1,351.00 | 1,351.00 | 1,200 |
| Oct 30, 2024 | 1,370.00 | 1,370.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,900 |
| Oct 29, 2024 | 1,341.00 | 1,370.00 | 1,341.00 | 1,370.00 | 1,370.00 | 900 |
| Oct 28, 2024 | 1,328.00 | 1,355.00 | 1,328.00 | 1,341.00 | 1,341.00 | 1,600 |
| Oct 25, 2024 | 1,333.00 | 1,333.00 | 1,305.00 | 1,328.00 | 1,328.00 | 2,000 |
| Oct 24, 2024 | 1,342.00 | 1,354.00 | 1,324.00 | 1,347.00 | 1,347.00 | 1,900 |
| Oct 23, 2024 | 1,346.00 | 1,376.00 | 1,346.00 | 1,351.00 | 1,351.00 | 1,900 |
| Oct 22, 2024 | 1,409.00 | 1,409.00 | 1,376.00 | 1,376.00 | 1,376.00 | 900 |
| Oct 21, 2024 | 1,415.00 | 1,415.00 | 1,384.00 | 1,411.00 | 1,411.00 | 1,700 |
| Oct 18, 2024 | 1,420.00 | 1,435.00 | 1,417.00 | 1,417.00 | 1,417.00 | 300 |
| Oct 17, 2024 | 1,415.00 | 1,425.00 | 1,415.00 | 1,420.00 | 1,420.00 | 700 |
| Oct 16, 2024 | 1,437.00 | 1,437.00 | 1,405.00 | 1,413.00 | 1,413.00 | 2,500 |
| Oct 15, 2024 | 1,433.00 | 1,440.00 | 1,433.00 | 1,437.00 | 1,437.00 | 1,100 |
| Oct 11, 2024 | 1,429.00 | 1,435.00 | 1,400.00 | 1,433.00 | 1,433.00 | 3,000 |
| Oct 10, 2024 | 1,439.00 | 1,450.00 | 1,423.00 | 1,440.00 | 1,440.00 | 3,500 |
| Oct 9, 2024 | 1,438.00 | 1,456.00 | 1,403.00 | 1,439.00 | 1,439.00 | 297,300 |
| Oct 8, 2024 | 1,411.00 | 1,411.00 | 1,382.00 | 1,411.00 | 1,411.00 | 1,300 |
| Oct 7, 2024 | 1,426.00 | 1,440.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1,300 |
| Oct 4, 2024 | 1,433.00 | 1,433.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,000 |
| Oct 3, 2024 | 1,420.00 | 1,432.00 | 1,362.00 | 1,432.00 | 1,432.00 | 3,600 |
| Oct 2, 2024 | 1,420.00 | 1,420.00 | 1,384.00 | 1,420.00 | 1,420.00 | 2,400 |
| Oct 1, 2024 | 1,413.00 | 1,435.00 | 1,388.00 | 1,420.00 | 1,420.00 | 5,000 |
| Sep 30, 2024 | 1,410.00 | 1,419.00 | 1,389.00 | 1,413.00 | 1,413.00 | 4,100 |
| Sep 27, 2024 | 25.00 Dividend | |||||
| Sep 27, 2024 | 1,409.00 | 1,419.00 | 1,406.00 | 1,419.00 | 1,419.00 | 1,300 |
| Sep 26, 2024 | 1,384.00 | 1,411.00 | 1,384.00 | 1,400.00 | 1,375.00 | 2,500 |
| Sep 25, 2024 | 1,360.00 | 1,383.00 | 1,331.00 | 1,383.00 | 1,358.30 | 2,500 |
| Sep 24, 2024 | 1,364.00 | 1,364.00 | 1,350.00 | 1,364.00 | 1,339.64 | 33,400 |
| Sep 20, 2024 | 1,320.00 | 1,365.00 | 1,320.00 | 1,365.00 | 1,340.63 | 5,000 |
| Sep 19, 2024 | 1,323.00 | 1,323.00 | 1,309.00 | 1,316.00 | 1,292.50 | 900 |
| Sep 18, 2024 | 1,331.00 | 1,331.00 | 1,271.00 | 1,293.00 | 1,269.91 | 6,000 |
| Sep 17, 2024 | 1,305.00 | 1,366.00 | 1,299.00 | 1,350.00 | 1,325.89 | 10,600 |
| Sep 13, 2024 | 1,298.00 | 1,305.00 | 1,283.00 | 1,305.00 | 1,281.70 | 2,500 |
| Sep 12, 2024 | 1,330.00 | 1,355.00 | 1,287.00 | 1,299.00 | 1,275.80 | 8,200 |
| Sep 11, 2024 | 1,390.00 | 1,390.00 | 1,259.00 | 1,310.00 | 1,286.61 | 6,500 |
| Sep 10, 2024 | 1,385.00 | 1,390.00 | 1,367.00 | 1,383.00 | 1,358.30 | 800 |
| Sep 9, 2024 | 1,361.00 | 1,456.00 | 1,351.00 | 1,380.00 | 1,355.36 | 7,600 |
| Sep 6, 2024 | 1,370.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,345.54 | 800 |
| Sep 5, 2024 | 1,353.00 | 1,370.00 | 1,353.00 | 1,370.00 | 1,345.54 | 500 |
| Sep 4, 2024 | 1,364.00 | 1,500.00 | 1,352.00 | 1,370.00 | 1,345.54 | 10,800 |
| Sep 3, 2024 | 1,370.00 | 1,379.00 | 1,370.00 | 1,370.00 | 1,345.54 | 400 |
| Sep 2, 2024 | 1,376.00 | 1,376.00 | 1,360.00 | 1,370.00 | 1,345.54 | 1,000 |
| Aug 30, 2024 | 1,360.00 | 1,377.00 | 1,356.00 | 1,370.00 | 1,345.54 | 700 |
| Aug 29, 2024 | 1,356.00 | 1,360.00 | 1,356.00 | 1,360.00 | 1,335.71 | 900 |
| Aug 28, 2024 | 1,380.00 | 1,381.00 | 1,342.00 | 1,356.00 | 1,331.79 | 5,700 |
| Aug 27, 2024 | 1,370.00 | 1,389.00 | 1,350.00 | 1,380.00 | 1,355.36 | 2,900 |
| Aug 26, 2024 | 1,404.00 | 1,413.00 | 1,353.00 | 1,371.00 | 1,346.52 | 7,000 |
| Aug 23, 2024 | 1,408.00 | 1,413.00 | 1,395.00 | 1,400.00 | 1,375.00 | 3,600 |
| Aug 22, 2024 | 1,410.00 | 1,410.00 | 1,391.00 | 1,408.00 | 1,382.86 | 900 |
| Aug 21, 2024 | 1,400.00 | 1,409.00 | 1,391.00 | 1,400.00 | 1,375.00 | 2,300 |
| Aug 20, 2024 | 1,390.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,365.18 | 1,800 |
| Aug 19, 2024 | 1,381.00 | 1,397.00 | 1,375.00 | 1,390.00 | 1,365.18 | 4,300 |
| Aug 16, 2024 | 1,390.00 | 1,414.00 | 1,380.00 | 1,385.00 | 1,360.27 | 4,200 |
| Aug 15, 2024 | 1,347.00 | 1,380.00 | 1,347.00 | 1,380.00 | 1,355.36 | 1,100 |
| Aug 14, 2024 | 1,385.00 | 1,385.00 | 1,342.00 | 1,346.00 | 1,321.96 | 4,600 |
| Aug 13, 2024 | 1,394.00 | 1,441.00 | 1,360.00 | 1,385.00 | 1,360.27 | 9,800 |
| Aug 9, 2024 | 1,267.00 | 1,274.00 | 1,240.00 | 1,274.00 | 1,251.25 | 1,300 |
| Aug 8, 2024 | 1,181.00 | 1,240.00 | 1,181.00 | 1,240.00 | 1,217.86 | 1,300 |
| Aug 7, 2024 | 1,133.00 | 1,230.00 | 1,133.00 | 1,199.00 | 1,177.59 | 3,100 |
| Aug 6, 2024 | 1,080.00 | 1,150.00 | 1,080.00 | 1,132.00 | 1,111.79 | 9,800 |
| Aug 5, 2024 | 1,201.00 | 1,201.00 | 1,039.00 | 1,039.00 | 1,020.45 | 25,300 |
| Aug 2, 2024 | 1,276.00 | 1,276.00 | 1,240.00 | 1,275.00 | 1,252.23 | 13,500 |
| Aug 1, 2024 | 1,350.00 | 1,351.00 | 1,306.00 | 1,336.00 | 1,312.14 | 4,100 |
| Jul 31, 2024 | 1,331.00 | 1,353.00 | 1,331.00 | 1,350.00 | 1,325.89 | 1,400 |
| Jul 30, 2024 | 1,320.00 | 1,369.00 | 1,319.00 | 1,331.00 | 1,307.23 | 4,100 |
| Jul 29, 2024 | 1,322.00 | 1,341.00 | 1,318.00 | 1,318.00 | 1,294.46 | 3,600 |
| Jul 26, 2024 | 1,326.00 | 1,336.00 | 1,304.00 | 1,315.00 | 1,291.52 | 1,700 |
| Jul 25, 2024 | 1,287.00 | 1,324.00 | 1,286.00 | 1,303.00 | 1,279.73 | 2,900 |
| Jul 24, 2024 | 1,355.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,306.25 | 600 |
| Jul 23, 2024 | 1,350.00 | 1,378.00 | 1,350.00 | 1,356.00 | 1,331.79 | 900 |
| Jul 22, 2024 | 1,377.00 | 1,401.00 | 1,351.00 | 1,351.00 | 1,326.88 | 2,900 |
| Jul 19, 2024 | 1,391.00 | 1,414.00 | 1,378.00 | 1,400.00 | 1,375.00 | 2,300 |
| Jul 18, 2024 | 1,466.00 | 1,467.00 | 1,419.00 | 1,419.00 | 1,393.66 | 7,300 |
| Jul 17, 2024 | 1,457.00 | 1,483.00 | 1,457.00 | 1,466.00 | 1,439.82 | 11,200 |
| Jul 16, 2024 | 1,435.00 | 1,470.00 | 1,434.00 | 1,457.00 | 1,430.98 | 26,600 |
| Jul 12, 2024 | 1,415.00 | 1,434.00 | 1,392.00 | 1,434.00 | 1,408.39 | 12,300 |
| Jul 11, 2024 | 1,349.00 | 1,417.00 | 1,349.00 | 1,417.00 | 1,391.70 | 14,400 |
| Jul 10, 2024 | 1,331.00 | 1,349.00 | 1,331.00 | 1,349.00 | 1,324.91 | 2,500 |
| Jul 9, 2024 | 1,327.00 | 1,333.00 | 1,327.00 | 1,331.00 | 1,307.23 | 1,700 |
| Jul 8, 2024 | 1,336.00 | 1,350.00 | 1,304.00 | 1,327.00 | 1,303.30 | 5,100 |
| Jul 5, 2024 | 1,320.00 | 1,353.00 | 1,320.00 | 1,344.00 | 1,320.00 | 3,100 |
| Jul 4, 2024 | 1,313.00 | 1,330.00 | 1,312.00 | 1,320.00 | 1,296.43 | 2,100 |
| Jul 3, 2024 | 1,308.00 | 1,334.00 | 1,300.00 | 1,313.00 | 1,289.55 | 4,600 |
| Jul 2, 2024 | 1,296.00 | 1,313.00 | 1,296.00 | 1,313.00 | 1,289.55 | 2,300 |
| Jul 1, 2024 | 1,298.00 | 1,308.00 | 1,287.00 | 1,291.00 | 1,267.95 | 1,600 |
| Jun 28, 2024 | 1,300.00 | 1,310.00 | 1,280.00 | 1,282.00 | 1,259.11 | 4,800 |
| Jun 27, 2024 | 1,283.00 | 1,314.00 | 1,275.00 | 1,300.00 | 1,276.79 | 6,000 |
| Jun 26, 2024 | 1,310.00 | 1,312.00 | 1,282.00 | 1,282.00 | 1,259.11 | 12,600 |
| Jun 25, 2024 | 1,310.00 | 1,313.00 | 1,271.00 | 1,310.00 | 1,286.61 | 6,400 |
| Jun 24, 2024 | 1,315.00 | 1,315.00 | 1,291.00 | 1,313.00 | 1,289.55 | 1,800 |
| Jun 21, 2024 | 1,289.00 | 1,319.00 | 1,275.00 | 1,319.00 | 1,295.45 | 5,900 |
| Jun 20, 2024 | 1,294.00 | 1,303.00 | 1,291.00 | 1,300.00 | 1,276.79 | 3,100 |
| Jun 19, 2024 | 1,285.00 | 1,300.00 | 1,277.00 | 1,300.00 | 1,276.79 | 6,800 |
| Jun 18, 2024 | 1,281.00 | 1,340.00 | 1,280.00 | 1,285.00 | 1,262.05 | 5,100 |
| Jun 17, 2024 | 1,300.00 | 1,304.00 | 1,266.00 | 1,275.00 | 1,252.23 | 6,100 |
| Jun 14, 2024 | 1,291.00 | 1,312.00 | 1,281.00 | 1,300.00 | 1,276.79 | 8,200 |
| Jun 13, 2024 | 1,374.00 | 1,374.00 | 1,290.00 | 1,300.00 | 1,276.79 | 27,800 |
| Jun 12, 2024 | 1,368.00 | 1,430.00 | 1,349.00 | 1,349.00 | 1,324.91 | 43,300 |
| Jun 11, 2024 | 1,400.00 | 1,410.00 | 1,310.00 | 1,345.00 | 1,320.98 | 15,100 |
| Jun 10, 2024 | 1,396.00 | 1,414.00 | 1,378.00 | 1,414.00 | 1,388.75 | 2,500 |
| Jun 7, 2024 | 1,426.00 | 1,426.00 | 1,401.00 | 1,401.00 | 1,375.98 | 700 |
| Jun 6, 2024 | 1,429.00 | 1,432.00 | 1,400.00 | 1,429.00 | 1,403.48 | 900 |
| Jun 5, 2024 | 1,430.00 | 1,430.00 | 1,400.00 | 1,429.00 | 1,403.48 | 600 |
| Jun 4, 2024 | 1,430.00 | 1,451.00 | 1,400.00 | 1,430.00 | 1,404.46 | 4,300 |
| Jun 3, 2024 | 1,401.00 | 1,485.00 | 1,376.00 | 1,430.00 | 1,404.46 | 5,500 |
| May 31, 2024 | 1,407.00 | 1,437.00 | 1,407.00 | 1,412.00 | 1,386.79 | 1,800 |
| May 30, 2024 | 1,402.00 | 1,429.00 | 1,402.00 | 1,403.00 | 1,377.95 | 3,300 |
| May 29, 2024 | 1,494.00 | 1,494.00 | 1,408.00 | 1,448.00 | 1,422.14 | 4,000 |
| May 28, 2024 | 1,500.00 | 1,518.00 | 1,500.00 | 1,500.00 | 1,473.21 | 3,300 |
| May 27, 2024 | 1,480.00 | 1,530.00 | 1,466.00 | 1,500.00 | 1,473.21 | 4,300 |
| May 24, 2024 | 1,412.00 | 1,450.00 | 1,412.00 | 1,450.00 | 1,424.11 | 1,700 |
| May 23, 2024 | 1,411.00 | 1,450.00 | 1,411.00 | 1,430.00 | 1,404.46 | 2,800 |
| May 22, 2024 | 1,447.00 | 1,447.00 | 1,425.00 | 1,426.00 | 1,400.54 | 1,000 |
| May 21, 2024 | 1,452.00 | 1,452.00 | 1,416.00 | 1,444.00 | 1,418.21 | 3,600 |
| May 20, 2024 | 1,425.00 | 1,459.00 | 1,417.00 | 1,422.00 | 1,396.61 | 5,200 |
| May 17, 2024 | 1,425.00 | 1,429.00 | 1,405.00 | 1,406.00 | 1,380.89 | 1,800 |
| May 16, 2024 | 1,454.00 | 1,454.00 | 1,410.00 | 1,427.00 | 1,401.52 | 2,500 |
| May 15, 2024 | 1,463.00 | 1,477.00 | 1,463.00 | 1,463.00 | 1,436.88 | 3,400 |
| May 14, 2024 | 1,484.00 | 1,490.00 | 1,461.00 | 1,463.00 | 1,436.88 | 5,200 |
| May 13, 2024 | 1,480.00 | 1,492.00 | 1,420.00 | 1,492.00 | 1,465.36 | 9,600 |
| May 10, 2024 | 1,521.00 | 1,560.00 | 1,521.00 | 1,560.00 | 1,532.14 | 7,700 |
| May 9, 2024 | 1,600.00 | 1,600.00 | 1,503.00 | 1,524.00 | 1,496.79 | 5,400 |
| May 8, 2024 | 1,601.00 | 1,612.00 | 1,590.00 | 1,600.00 | 1,571.43 | 7,900 |
| May 7, 2024 | 1,669.00 | 1,670.00 | 1,627.00 | 1,669.00 | 1,639.20 | 5,300 |
| May 2, 2024 | 1,600.00 | 1,650.00 | 1,578.00 | 1,633.00 | 1,603.84 | 7,900 |
| May 1, 2024 | 1,567.00 | 1,600.00 | 1,567.00 | 1,600.00 | 1,571.43 | 5,500 |
| Apr 30, 2024 | 1,527.00 | 1,567.00 | 1,521.00 | 1,567.00 | 1,539.02 | 6,400 |
| Apr 26, 2024 | 1,600.00 | 1,618.00 | 1,485.00 | 1,520.00 | 1,492.86 | 33,000 |
| Apr 25, 2024 | 1,475.00 | 1,480.00 | 1,448.00 | 1,470.00 | 1,443.75 | 2,600 |
| Apr 24, 2024 | 1,449.00 | 1,477.00 | 1,440.00 | 1,466.00 | 1,439.82 | 3,700 |
| Apr 23, 2024 | 1,418.00 | 1,435.00 | 1,418.00 | 1,435.00 | 1,409.38 | 1,400 |
| Apr 22, 2024 | 1,420.00 | 1,420.00 | 1,367.00 | 1,418.00 | 1,392.68 | 1,700 |
| Apr 19, 2024 | 1,424.00 | 1,432.00 | 1,361.00 | 1,420.00 | 1,394.64 | 5,000 |
| Apr 18, 2024 | 1,432.00 | 1,465.00 | 1,426.00 | 1,430.00 | 1,404.46 | 4,800 |
| Apr 17, 2024 | 1,462.00 | 1,474.00 | 1,426.00 | 1,445.00 | 1,419.20 | 1,700 |
| Apr 16, 2024 | 1,472.00 | 1,472.00 | 1,420.00 | 1,469.00 | 1,442.77 | 5,000 |
| Apr 15, 2024 | 1,444.00 | 1,488.00 | 1,444.00 | 1,458.00 | 1,431.96 | 6,200 |
| Apr 12, 2024 | 1,455.00 | 1,475.00 | 1,444.00 | 1,444.00 | 1,418.21 | 7,200 |
| Apr 11, 2024 | 1,401.00 | 1,436.00 | 1,401.00 | 1,436.00 | 1,410.36 | 5,500 |
| Apr 10, 2024 | 1,399.00 | 1,424.00 | 1,398.00 | 1,418.00 | 1,392.68 | 3,600 |
| Apr 9, 2024 | 1,393.00 | 1,400.00 | 1,383.00 | 1,396.00 | 1,371.07 | 2,600 |
| Apr 8, 2024 | 1,382.00 | 1,400.00 | 1,382.00 | 1,400.00 | 1,375.00 | 800 |
| Apr 5, 2024 | 1,420.00 | 1,420.00 | 1,382.00 | 1,382.00 | 1,357.32 | 3,000 |
| Apr 4, 2024 | 1,408.00 | 1,430.00 | 1,408.00 | 1,420.00 | 1,394.64 | 1,400 |
| Apr 3, 2024 | 1,391.00 | 1,408.00 | 1,385.00 | 1,408.00 | 1,382.86 | 3,200 |
| Apr 2, 2024 | 1,400.00 | 1,417.00 | 1,381.00 | 1,391.00 | 1,366.16 | 3,900 |
| Apr 1, 2024 | 1,413.00 | 1,442.00 | 1,403.00 | 1,411.00 | 1,385.80 | 15,700 |
| Mar 29, 2024 | 1,482.00 | 1,519.00 | 1,450.00 | 1,515.00 | 1,487.95 | 5,700 |
| Mar 28, 2024 | 10.00 Dividend | |||||
| Mar 28, 2024 | 1,393.00 | 1,532.00 | 1,393.00 | 1,465.00 | 1,438.84 | 8,200 |
| Mar 27, 2024 | 1,400.00 | 1,407.00 | 1,390.00 | 1,403.00 | 1,368.13 | 2,200 |
| Mar 26, 2024 | 1,403.00 | 1,403.00 | 1,389.00 | 1,400.00 | 1,365.20 | 4,800 |
| Mar 25, 2024 | 1,400.00 | 1,400.00 | 1,380.00 | 1,399.00 | 1,364.22 | 2,800 |
| Mar 22, 2024 | 1,417.00 | 1,426.00 | 1,376.00 | 1,390.00 | 1,355.45 | 3,600 |
| Mar 21, 2024 | 1,433.00 | 1,440.00 | 1,415.00 | 1,440.00 | 1,404.21 | 6,000 |
| Mar 19, 2024 | 1,399.00 | 1,434.00 | 1,390.00 | 1,407.00 | 1,372.03 | 5,800 |
| Mar 18, 2024 | 1,395.00 | 1,400.00 | 1,337.00 | 1,399.00 | 1,364.22 | 4,500 |
| Mar 15, 2024 | 1,390.00 | 1,390.00 | 1,363.00 | 1,389.00 | 1,354.47 | 2,400 |
| Mar 14, 2024 | 1,390.00 | 1,390.00 | 1,389.00 | 1,390.00 | 1,355.45 | 2,100 |
| Mar 13, 2024 | 1,399.00 | 1,399.00 | 1,349.00 | 1,390.00 | 1,355.45 | 10,300 |
| Mar 12, 2024 | 1,379.00 | 1,395.00 | 1,335.00 | 1,395.00 | 1,360.32 | 3,500 |
| Mar 11, 2024 | 1,371.00 | 1,385.00 | 1,340.00 | 1,380.00 | 1,345.70 | 2,900 |
| Mar 8, 2024 | 1,391.00 | 1,391.00 | 1,370.00 | 1,371.00 | 1,336.92 | 1,100 |
| Mar 7, 2024 | 1,380.00 | 1,395.00 | 1,344.00 | 1,392.00 | 1,357.40 | 3,200 |
| Mar 6, 2024 | 1,394.00 | 1,394.00 | 1,380.00 | 1,380.00 | 1,345.70 | 2,200 |
| Mar 5, 2024 | 1,400.00 | 1,400.00 | 1,320.00 | 1,375.00 | 1,340.82 | 12,700 |
| Mar 4, 2024 | 1,406.00 | 1,420.00 | 1,403.00 | 1,420.00 | 1,384.70 | 2,600 |
| Mar 1, 2024 | 1,420.00 | 1,420.00 | 1,375.00 | 1,390.00 | 1,355.45 | 3,300 |
| Feb 29, 2024 | 1,380.00 | 1,401.00 | 1,380.00 | 1,401.00 | 1,366.17 | 4,900 |
| Feb 28, 2024 | 1,375.00 | 1,389.00 | 1,357.00 | 1,380.00 | 1,345.70 | 3,900 |
| Feb 27, 2024 | 1,380.00 | 1,389.00 | 1,355.00 | 1,375.00 | 1,340.82 | 5,600 |
| Feb 26, 2024 | 1,342.00 | 1,375.00 | 1,340.00 | 1,375.00 | 1,340.82 | 13,200 |
| Feb 22, 2024 | 1,315.00 | 1,339.00 | 1,311.00 | 1,338.00 | 1,304.74 | 1,000 |
| Feb 21, 2024 | 1,304.00 | 1,340.00 | 1,304.00 | 1,315.00 | 1,282.31 | 3,000 |
| Feb 20, 2024 | 1,297.00 | 1,311.00 | 1,297.00 | 1,311.00 | 1,278.41 | 4,500 |
| Feb 19, 2024 | 1,265.00 | 1,299.00 | 1,265.00 | 1,297.00 | 1,264.76 | 3,900 |
| Feb 16, 2024 | 1,235.00 | 1,267.00 | 1,230.00 | 1,254.00 | 1,222.83 | 4,300 |
| Feb 15, 2024 | 1,248.00 | 1,248.00 | 1,229.00 | 1,229.00 | 1,198.45 | 4,300 |
| Feb 14, 2024 | 1,255.00 | 1,255.00 | 1,210.00 | 1,227.00 | 1,196.50 | 10,800 |
| Feb 13, 2024 | 1,265.00 | 1,279.00 | 1,240.00 | 1,254.00 | 1,222.83 | 25,200 |
| Feb 9, 2024 | 1,390.00 | 1,390.00 | 1,340.00 | 1,341.00 | 1,307.67 | 14,300 |
| Feb 8, 2024 | 1,367.00 | 1,389.00 | 1,358.00 | 1,389.00 | 1,354.47 | 7,600 |
| Feb 7, 2024 | 1,343.00 | 1,360.00 | 1,335.00 | 1,360.00 | 1,326.19 | 4,700 |
| Feb 6, 2024 | 1,346.00 | 1,366.00 | 1,337.00 | 1,339.00 | 1,305.72 | 6,300 |
| Feb 5, 2024 | 1,362.00 | 1,380.00 | 1,347.00 | 1,350.00 | 1,316.44 | 7,700 |
| Feb 2, 2024 | 1,365.00 | 1,384.00 | 1,341.00 | 1,372.00 | 1,337.90 | 5,700 |
| Feb 1, 2024 | 1,304.00 | 1,387.00 | 1,304.00 | 1,369.00 | 1,334.97 | 10,800 |
| Jan 31, 2024 | 1,303.00 | 1,320.00 | 1,303.00 | 1,315.00 | 1,282.31 | 1,000 |
Related Tickers
1976.T MEISEI INDUSTRIAL Co.,Ltd.
1,409.00
+1.37%
1716.T Dai-Ichi Cutter Kogyo k.k.
1,337.00
-1.40%
6091.T Wesco Holdings Inc.
615.00
+0.33%
1879.T Shinnihon Corporation
1,605.00
-0.25%
MOUR.BR Moury Construct SA
450.00
+0.90%
GSJ.MC Grupo Empresarial San José, S.A.
5.64
+2.55%
FGR.PA Eiffage SA
86.78
+1.38%
MAIRE.MI Maire S.p.A.
9.33
+1.03%
DG.PA Vinci SA
104.50
+1.36%