1,550.00
+15.00
+(0.98%)
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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 1,535.00 | 1,553.00 | 1,525.00 | 1,550.00 | 1,550.00 | 23,400 |
| Jan 30, 2025 | 1,520.00 | 1,535.00 | 1,520.00 | 1,535.00 | 1,535.00 | 25,500 |
| Jan 29, 2025 | 1,530.00 | 1,536.00 | 1,519.00 | 1,523.00 | 1,523.00 | 27,900 |
| Jan 28, 2025 | 1,510.00 | 1,543.00 | 1,510.00 | 1,533.00 | 1,533.00 | 23,400 |
| Jan 27, 2025 | 1,520.00 | 1,523.00 | 1,508.00 | 1,519.00 | 1,519.00 | 18,000 |
| Jan 24, 2025 | 1,509.00 | 1,544.00 | 1,499.00 | 1,504.00 | 1,504.00 | 78,500 |
| Jan 23, 2025 | 1,504.00 | 1,507.00 | 1,498.00 | 1,504.00 | 1,504.00 | 37,600 |
| Jan 22, 2025 | 1,514.00 | 1,521.00 | 1,503.00 | 1,505.00 | 1,505.00 | 24,200 |
| Jan 21, 2025 | 1,509.00 | 1,516.00 | 1,500.00 | 1,500.00 | 1,500.00 | 23,600 |
| Jan 20, 2025 | 1,502.00 | 1,515.00 | 1,501.00 | 1,501.00 | 1,501.00 | 30,200 |
| Jan 17, 2025 | 1,508.00 | 1,516.00 | 1,504.00 | 1,509.00 | 1,509.00 | 27,300 |
| Jan 16, 2025 | 1,530.00 | 1,532.00 | 1,515.00 | 1,515.00 | 1,515.00 | 24,700 |
| Jan 15, 2025 | 1,514.00 | 1,528.00 | 1,512.00 | 1,520.00 | 1,520.00 | 17,400 |
| Jan 14, 2025 | 1,520.00 | 1,528.00 | 1,510.00 | 1,516.00 | 1,516.00 | 32,400 |
| Jan 10, 2025 | 1,533.00 | 1,535.00 | 1,515.00 | 1,520.00 | 1,520.00 | 24,900 |
| Jan 9, 2025 | 1,550.00 | 1,551.00 | 1,533.00 | 1,533.00 | 1,533.00 | 41,100 |
| Jan 8, 2025 | 1,562.00 | 1,570.00 | 1,553.00 | 1,553.00 | 1,553.00 | 29,600 |
| Jan 7, 2025 | 1,590.00 | 1,590.00 | 1,564.00 | 1,564.00 | 1,564.00 | 37,400 |
| Jan 6, 2025 | 1,600.00 | 1,600.00 | 1,571.00 | 1,571.00 | 1,571.00 | 47,600 |
| Dec 30, 2024 | 1,594.00 | 1,610.00 | 1,592.00 | 1,592.00 | 1,592.00 | 32,900 |
| Dec 27, 2024 | 1,586.00 | 1,589.00 | 1,576.00 | 1,589.00 | 1,589.00 | 21,800 |
| Dec 26, 2024 | 1,553.00 | 1,575.00 | 1,553.00 | 1,575.00 | 1,575.00 | 37,900 |
| Dec 25, 2024 | 1,549.00 | 1,550.00 | 1,535.00 | 1,550.00 | 1,550.00 | 20,900 |
| Dec 24, 2024 | 1,558.00 | 1,558.00 | 1,546.00 | 1,549.00 | 1,549.00 | 16,500 |
| Dec 23, 2024 | 1,545.00 | 1,551.00 | 1,536.00 | 1,551.00 | 1,551.00 | 20,800 |
| Dec 20, 2024 | 1,558.00 | 1,561.00 | 1,532.00 | 1,532.00 | 1,532.00 | 31,100 |
| Dec 19, 2024 | 1,530.00 | 1,554.00 | 1,529.00 | 1,548.00 | 1,548.00 | 18,100 |
| Dec 18, 2024 | 1,556.00 | 1,562.00 | 1,534.00 | 1,542.00 | 1,542.00 | 115,300 |
| Dec 17, 2024 | 1,553.00 | 1,555.00 | 1,542.00 | 1,555.00 | 1,555.00 | 41,700 |
| Dec 16, 2024 | 1,529.00 | 1,555.00 | 1,529.00 | 1,547.00 | 1,547.00 | 32,000 |
| Dec 13, 2024 | 1,520.00 | 1,546.00 | 1,520.00 | 1,524.00 | 1,524.00 | 40,900 |
| Dec 12, 2024 | 1,537.00 | 1,545.00 | 1,530.00 | 1,536.00 | 1,536.00 | 37,900 |
| Dec 11, 2024 | 1,526.00 | 1,530.00 | 1,514.00 | 1,519.00 | 1,519.00 | 33,000 |
| Dec 10, 2024 | 1,538.00 | 1,547.00 | 1,529.00 | 1,533.00 | 1,533.00 | 32,300 |
| Dec 9, 2024 | 1,524.00 | 1,535.00 | 1,522.00 | 1,527.00 | 1,527.00 | 25,000 |
| Dec 6, 2024 | 1,524.00 | 1,529.00 | 1,504.00 | 1,521.00 | 1,521.00 | 79,500 |
| Dec 5, 2024 | 1,496.00 | 1,516.00 | 1,496.00 | 1,516.00 | 1,516.00 | 36,600 |
| Dec 4, 2024 | 1,511.00 | 1,511.00 | 1,491.00 | 1,492.00 | 1,492.00 | 27,800 |
| Dec 3, 2024 | 1,479.00 | 1,523.00 | 1,479.00 | 1,518.00 | 1,518.00 | 36,300 |
| Dec 2, 2024 | 1,472.00 | 1,477.00 | 1,460.00 | 1,477.00 | 1,477.00 | 32,900 |
| Nov 29, 2024 | 1,461.00 | 1,471.00 | 1,461.00 | 1,463.00 | 1,463.00 | 12,000 |
| Nov 28, 2024 | 1,450.00 | 1,474.00 | 1,450.00 | 1,466.00 | 1,466.00 | 28,400 |
| Nov 27, 2024 | 1,473.00 | 1,473.00 | 1,451.00 | 1,452.00 | 1,452.00 | 28,700 |
| Nov 26, 2024 | 1,475.00 | 1,482.00 | 1,468.00 | 1,472.00 | 1,472.00 | 28,100 |
| Nov 25, 2024 | 1,497.00 | 1,497.00 | 1,474.00 | 1,474.00 | 1,474.00 | 25,500 |
| Nov 22, 2024 | 1,498.00 | 1,501.00 | 1,484.00 | 1,487.00 | 1,487.00 | 19,100 |
| Nov 21, 2024 | 1,502.00 | 1,505.00 | 1,492.00 | 1,498.00 | 1,498.00 | 27,800 |
| Nov 20, 2024 | 1,500.00 | 1,506.00 | 1,489.00 | 1,497.00 | 1,497.00 | 16,500 |
| Nov 19, 2024 | 1,484.00 | 1,501.00 | 1,484.00 | 1,500.00 | 1,500.00 | 16,000 |
| Nov 18, 2024 | 1,470.00 | 1,485.00 | 1,470.00 | 1,478.00 | 1,478.00 | 28,500 |
| Nov 15, 2024 | 1,478.00 | 1,479.00 | 1,470.00 | 1,476.00 | 1,476.00 | 13,500 |
| Nov 14, 2024 | 1,472.00 | 1,482.00 | 1,462.00 | 1,465.00 | 1,465.00 | 20,300 |
| Nov 13, 2024 | 1,474.00 | 1,475.00 | 1,462.00 | 1,467.00 | 1,467.00 | 37,300 |
| Nov 12, 2024 | 1,481.00 | 1,488.00 | 1,471.00 | 1,472.00 | 1,472.00 | 27,200 |
| Nov 11, 2024 | 1,494.00 | 1,496.00 | 1,473.00 | 1,479.00 | 1,479.00 | 31,000 |
| Nov 8, 2024 | 1,537.00 | 1,539.00 | 1,489.00 | 1,506.00 | 1,506.00 | 40,900 |
| Nov 7, 2024 | 1,527.00 | 1,557.00 | 1,520.00 | 1,530.00 | 1,530.00 | 60,000 |
| Nov 6, 2024 | 1,522.00 | 1,539.00 | 1,508.00 | 1,533.00 | 1,533.00 | 31,800 |
| Nov 5, 2024 | 1,529.00 | 1,529.00 | 1,505.00 | 1,507.00 | 1,507.00 | 17,400 |
| Nov 1, 2024 | 1,504.00 | 1,518.00 | 1,503.00 | 1,511.00 | 1,511.00 | 23,900 |
| Oct 31, 2024 | 1,510.00 | 1,524.00 | 1,504.00 | 1,515.00 | 1,515.00 | 20,400 |
| Oct 30, 2024 | 1,523.00 | 1,526.00 | 1,499.00 | 1,504.00 | 1,504.00 | 65,200 |
| Oct 29, 2024 | 1,502.00 | 1,564.00 | 1,502.00 | 1,521.00 | 1,521.00 | 70,400 |
| Oct 28, 2024 | 1,466.00 | 1,499.00 | 1,466.00 | 1,499.00 | 1,499.00 | 19,500 |
| Oct 25, 2024 | 1,500.00 | 1,500.00 | 1,470.00 | 1,470.00 | 1,470.00 | 28,800 |
| Oct 24, 2024 | 1,503.00 | 1,504.00 | 1,491.00 | 1,492.00 | 1,492.00 | 28,500 |
| Oct 23, 2024 | 1,506.00 | 1,513.00 | 1,500.00 | 1,503.00 | 1,503.00 | 26,200 |
| Oct 22, 2024 | 1,514.00 | 1,517.00 | 1,496.00 | 1,499.00 | 1,499.00 | 25,800 |
| Oct 21, 2024 | 1,518.00 | 1,520.00 | 1,509.00 | 1,512.00 | 1,512.00 | 11,700 |
| Oct 18, 2024 | 1,500.00 | 1,510.00 | 1,492.00 | 1,510.00 | 1,510.00 | 25,800 |
| Oct 17, 2024 | 1,513.00 | 1,513.00 | 1,489.00 | 1,498.00 | 1,498.00 | 52,900 |
| Oct 16, 2024 | 1,512.00 | 1,528.00 | 1,510.00 | 1,510.00 | 1,510.00 | 26,000 |
| Oct 15, 2024 | 1,534.00 | 1,535.00 | 1,509.00 | 1,524.00 | 1,524.00 | 33,200 |
| Oct 11, 2024 | 1,526.00 | 1,526.00 | 1,509.00 | 1,515.00 | 1,515.00 | 29,100 |
| Oct 10, 2024 | 1,526.00 | 1,534.00 | 1,513.00 | 1,528.00 | 1,528.00 | 33,100 |
| Oct 9, 2024 | 1,552.00 | 1,552.00 | 1,526.00 | 1,526.00 | 1,526.00 | 24,100 |
| Oct 8, 2024 | 1,569.00 | 1,569.00 | 1,546.00 | 1,551.00 | 1,551.00 | 26,900 |
| Oct 7, 2024 | 1,584.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,575.00 | 27,800 |
| Oct 4, 2024 | 1,559.00 | 1,577.00 | 1,553.00 | 1,564.00 | 1,564.00 | 22,100 |
| Oct 3, 2024 | 1,565.00 | 1,567.00 | 1,551.00 | 1,559.00 | 1,559.00 | 21,200 |
| Oct 2, 2024 | 1,541.00 | 1,560.00 | 1,533.00 | 1,537.00 | 1,537.00 | 39,200 |
| Oct 1, 2024 | 1,536.00 | 1,551.00 | 1,531.00 | 1,549.00 | 1,549.00 | 30,900 |
| Sep 30, 2024 | 1,550.00 | 1,561.00 | 1,532.00 | 1,534.00 | 1,534.00 | 58,100 |
| Sep 27, 2024 | 10.00 Dividend | |||||
| Sep 27, 2024 | 1,596.00 | 1,602.00 | 1,575.00 | 1,582.00 | 1,582.00 | 67,600 |
| Sep 26, 2024 | 1,636.00 | 1,650.00 | 1,618.00 | 1,638.00 | 1,628.00 | 82,900 |
| Sep 25, 2024 | 1,629.00 | 1,631.00 | 1,605.00 | 1,612.00 | 1,602.16 | 35,200 |
| Sep 24, 2024 | 1,618.00 | 1,641.00 | 1,618.00 | 1,628.00 | 1,618.06 | 25,900 |
| Sep 20, 2024 | 1,618.00 | 1,624.00 | 1,605.00 | 1,610.00 | 1,600.17 | 32,400 |
| Sep 19, 2024 | 1,594.00 | 1,614.00 | 1,592.00 | 1,605.00 | 1,595.20 | 25,800 |
| Sep 18, 2024 | 1,591.00 | 1,598.00 | 1,580.00 | 1,593.00 | 1,583.27 | 36,200 |
| Sep 17, 2024 | 1,586.00 | 1,591.00 | 1,562.00 | 1,575.00 | 1,565.38 | 37,900 |
| Sep 13, 2024 | 1,587.00 | 1,599.00 | 1,581.00 | 1,581.00 | 1,571.35 | 36,700 |
| Sep 12, 2024 | 1,610.00 | 1,618.00 | 1,582.00 | 1,593.00 | 1,583.27 | 27,800 |
| Sep 11, 2024 | 1,614.00 | 1,618.00 | 1,572.00 | 1,579.00 | 1,569.36 | 31,900 |
| Sep 10, 2024 | 1,614.00 | 1,633.00 | 1,608.00 | 1,614.00 | 1,604.15 | 19,100 |
| Sep 9, 2024 | 1,581.00 | 1,626.00 | 1,572.00 | 1,620.00 | 1,610.11 | 28,500 |
| Sep 6, 2024 | 1,616.00 | 1,619.00 | 1,603.00 | 1,614.00 | 1,604.15 | 17,200 |
| Sep 5, 2024 | 1,605.00 | 1,637.00 | 1,600.00 | 1,614.00 | 1,604.15 | 27,600 |
| Sep 4, 2024 | 1,640.00 | 1,651.00 | 1,625.00 | 1,629.00 | 1,619.05 | 39,200 |
| Sep 3, 2024 | 1,661.00 | 1,678.00 | 1,652.00 | 1,668.00 | 1,657.82 | 19,200 |
| Sep 2, 2024 | 1,681.00 | 1,681.00 | 1,643.00 | 1,661.00 | 1,650.86 | 16,900 |
| Aug 30, 2024 | 1,679.00 | 1,679.00 | 1,663.00 | 1,669.00 | 1,658.81 | 12,800 |
| Aug 29, 2024 | 1,667.00 | 1,684.00 | 1,659.00 | 1,663.00 | 1,652.85 | 17,300 |
| Aug 28, 2024 | 1,678.00 | 1,685.00 | 1,652.00 | 1,667.00 | 1,656.82 | 22,100 |
| Aug 27, 2024 | 1,654.00 | 1,674.00 | 1,644.00 | 1,674.00 | 1,663.78 | 31,400 |
| Aug 26, 2024 | 1,616.00 | 1,645.00 | 1,616.00 | 1,634.00 | 1,624.02 | 19,100 |
| Aug 23, 2024 | 1,596.00 | 1,624.00 | 1,586.00 | 1,614.00 | 1,604.15 | 27,200 |
| Aug 22, 2024 | 1,588.00 | 1,590.00 | 1,571.00 | 1,590.00 | 1,580.29 | 22,800 |
| Aug 21, 2024 | 1,559.00 | 1,582.00 | 1,557.00 | 1,572.00 | 1,562.40 | 34,900 |
| Aug 20, 2024 | 1,555.00 | 1,558.00 | 1,541.00 | 1,557.00 | 1,547.49 | 22,100 |
| Aug 19, 2024 | 1,565.00 | 1,578.00 | 1,543.00 | 1,543.00 | 1,533.58 | 42,500 |
| Aug 16, 2024 | 1,558.00 | 1,560.00 | 1,543.00 | 1,560.00 | 1,550.48 | 37,600 |
| Aug 15, 2024 | 1,530.00 | 1,538.00 | 1,517.00 | 1,533.00 | 1,523.64 | 30,400 |
| Aug 14, 2024 | 1,521.00 | 1,529.00 | 1,501.00 | 1,520.00 | 1,510.72 | 32,400 |
| Aug 13, 2024 | 1,513.00 | 1,523.00 | 1,505.00 | 1,516.00 | 1,506.74 | 30,400 |
| Aug 9, 2024 | 1,516.00 | 1,534.00 | 1,466.00 | 1,494.00 | 1,484.88 | 73,100 |
| Aug 8, 2024 | 1,475.00 | 1,530.00 | 1,458.00 | 1,487.00 | 1,477.92 | 69,500 |
| Aug 7, 2024 | 1,450.00 | 1,550.00 | 1,446.00 | 1,475.00 | 1,466.00 | 48,700 |
| Aug 6, 2024 | 1,490.00 | 1,519.00 | 1,445.00 | 1,480.00 | 1,470.96 | 58,300 |
| Aug 5, 2024 | 1,411.00 | 1,451.00 | 1,337.00 | 1,370.00 | 1,361.64 | 105,500 |
| Aug 2, 2024 | 1,564.00 | 1,564.00 | 1,501.00 | 1,505.00 | 1,495.81 | 97,100 |
| Aug 1, 2024 | 1,671.00 | 1,671.00 | 1,600.00 | 1,604.00 | 1,594.21 | 50,000 |
| Jul 31, 2024 | 1,628.00 | 1,681.00 | 1,625.00 | 1,681.00 | 1,670.74 | 32,900 |
| Jul 30, 2024 | 1,635.00 | 1,639.00 | 1,616.00 | 1,637.00 | 1,627.01 | 40,000 |
| Jul 29, 2024 | 1,625.00 | 1,646.00 | 1,616.00 | 1,642.00 | 1,631.98 | 27,800 |
| Jul 26, 2024 | 1,621.00 | 1,623.00 | 1,600.00 | 1,600.00 | 1,590.23 | 31,600 |
| Jul 25, 2024 | 1,643.00 | 1,647.00 | 1,618.00 | 1,622.00 | 1,612.10 | 47,100 |
| Jul 24, 2024 | 1,678.00 | 1,680.00 | 1,651.00 | 1,651.00 | 1,640.92 | 23,900 |
| Jul 23, 2024 | 1,687.00 | 1,697.00 | 1,671.00 | 1,678.00 | 1,667.76 | 22,900 |
| Jul 22, 2024 | 1,701.00 | 1,702.00 | 1,670.00 | 1,671.00 | 1,660.80 | 29,000 |
| Jul 19, 2024 | 1,700.00 | 1,715.00 | 1,685.00 | 1,701.00 | 1,690.62 | 23,100 |
| Jul 18, 2024 | 1,729.00 | 1,729.00 | 1,698.00 | 1,711.00 | 1,700.55 | 91,100 |
| Jul 17, 2024 | 1,725.00 | 1,743.00 | 1,717.00 | 1,739.00 | 1,728.38 | 48,600 |
| Jul 16, 2024 | 1,691.00 | 1,720.00 | 1,691.00 | 1,706.00 | 1,695.58 | 40,400 |
| Jul 12, 2024 | 1,654.00 | 1,691.00 | 1,650.00 | 1,691.00 | 1,680.68 | 44,400 |
| Jul 11, 2024 | 1,663.00 | 1,667.00 | 1,643.00 | 1,654.00 | 1,643.90 | 27,100 |
| Jul 10, 2024 | 1,654.00 | 1,659.00 | 1,636.00 | 1,642.00 | 1,631.98 | 38,100 |
| Jul 9, 2024 | 1,644.00 | 1,664.00 | 1,634.00 | 1,653.00 | 1,642.91 | 33,500 |
| Jul 8, 2024 | 1,682.00 | 1,692.00 | 1,644.00 | 1,644.00 | 1,633.96 | 83,800 |
| Jul 5, 2024 | 1,704.00 | 1,705.00 | 1,671.00 | 1,671.00 | 1,660.80 | 59,400 |
| Jul 4, 2024 | 1,702.00 | 1,727.00 | 1,697.00 | 1,710.00 | 1,699.56 | 90,400 |
| Jul 3, 2024 | 1,688.00 | 1,699.00 | 1,680.00 | 1,697.00 | 1,686.64 | 28,600 |
| Jul 2, 2024 | 1,685.00 | 1,694.00 | 1,672.00 | 1,672.00 | 1,661.79 | 40,100 |
| Jul 1, 2024 | 1,678.00 | 1,691.00 | 1,667.00 | 1,682.00 | 1,671.73 | 41,800 |
| Jun 28, 2024 | 1,684.00 | 1,684.00 | 1,657.00 | 1,672.00 | 1,661.79 | 26,700 |
| Jun 27, 2024 | 1,657.00 | 1,685.00 | 1,657.00 | 1,680.00 | 1,669.74 | 48,900 |
| Jun 26, 2024 | 1,640.00 | 1,672.00 | 1,624.00 | 1,667.00 | 1,656.82 | 71,400 |
| Jun 25, 2024 | 1,588.00 | 1,632.00 | 1,587.00 | 1,632.00 | 1,622.04 | 88,800 |
| Jun 24, 2024 | 1,572.00 | 1,585.00 | 1,549.00 | 1,575.00 | 1,565.38 | 58,100 |
| Jun 21, 2024 | 1,573.00 | 1,591.00 | 1,562.00 | 1,568.00 | 1,558.43 | 72,600 |
| Jun 20, 2024 | 1,543.00 | 1,562.00 | 1,542.00 | 1,561.00 | 1,551.47 | 48,700 |
| Jun 19, 2024 | 1,543.00 | 1,555.00 | 1,543.00 | 1,554.00 | 1,544.51 | 23,600 |
| Jun 18, 2024 | 1,546.00 | 1,555.00 | 1,540.00 | 1,543.00 | 1,533.58 | 42,100 |
| Jun 17, 2024 | 1,566.00 | 1,566.00 | 1,533.00 | 1,545.00 | 1,535.57 | 38,500 |
| Jun 14, 2024 | 1,520.00 | 1,571.00 | 1,520.00 | 1,571.00 | 1,561.41 | 52,600 |
| Jun 13, 2024 | 1,572.00 | 1,572.00 | 1,528.00 | 1,529.00 | 1,519.67 | 30,200 |
| Jun 12, 2024 | 1,563.00 | 1,565.00 | 1,557.00 | 1,561.00 | 1,551.47 | 17,400 |
| Jun 11, 2024 | 1,562.00 | 1,572.00 | 1,554.00 | 1,556.00 | 1,546.50 | 20,200 |
| Jun 10, 2024 | 1,551.00 | 1,572.00 | 1,546.00 | 1,572.00 | 1,562.40 | 32,900 |
| Jun 7, 2024 | 1,540.00 | 1,544.00 | 1,525.00 | 1,540.00 | 1,530.60 | 20,600 |
| Jun 6, 2024 | 1,544.00 | 1,559.00 | 1,537.00 | 1,546.00 | 1,536.56 | 24,600 |
| Jun 5, 2024 | 1,562.00 | 1,562.00 | 1,540.00 | 1,542.00 | 1,532.59 | 20,000 |
| Jun 4, 2024 | 1,568.00 | 1,569.00 | 1,560.00 | 1,563.00 | 1,553.46 | 16,300 |
| Jun 3, 2024 | 1,568.00 | 1,583.00 | 1,549.00 | 1,570.00 | 1,560.42 | 83,600 |
| May 31, 2024 | 1,536.00 | 1,566.00 | 1,536.00 | 1,566.00 | 1,556.44 | 33,200 |
| May 30, 2024 | 1,510.00 | 1,534.00 | 1,503.00 | 1,534.00 | 1,524.63 | 74,100 |
| May 29, 2024 | 1,540.00 | 1,544.00 | 1,521.00 | 1,524.00 | 1,514.70 | 19,900 |
| May 28, 2024 | 1,562.00 | 1,570.00 | 1,538.00 | 1,545.00 | 1,535.57 | 29,400 |
| May 27, 2024 | 1,550.00 | 1,562.00 | 1,548.00 | 1,562.00 | 1,552.46 | 12,700 |
| May 24, 2024 | 1,552.00 | 1,573.00 | 1,547.00 | 1,551.00 | 1,541.53 | 20,900 |
| May 23, 2024 | 1,575.00 | 1,575.00 | 1,550.00 | 1,567.00 | 1,557.43 | 20,900 |
| May 22, 2024 | 1,591.00 | 1,591.00 | 1,560.00 | 1,569.00 | 1,559.42 | 53,200 |
| May 21, 2024 | 1,594.00 | 1,607.00 | 1,560.00 | 1,564.00 | 1,554.45 | 79,200 |
| May 20, 2024 | 1,546.00 | 1,584.00 | 1,546.00 | 1,584.00 | 1,574.33 | 64,100 |
| May 17, 2024 | 1,505.00 | 1,546.00 | 1,505.00 | 1,546.00 | 1,536.56 | 55,000 |
| May 16, 2024 | 1,523.00 | 1,524.00 | 1,504.00 | 1,515.00 | 1,505.75 | 61,600 |
| May 15, 2024 | 1,549.00 | 1,549.00 | 1,522.00 | 1,522.00 | 1,512.71 | 39,500 |
| May 14, 2024 | 1,546.00 | 1,566.00 | 1,517.00 | 1,533.00 | 1,523.64 | 101,500 |
| May 13, 2024 | 1,509.00 | 1,550.00 | 1,492.00 | 1,540.00 | 1,530.60 | 107,700 |
| May 10, 2024 | 1,480.00 | 1,514.00 | 1,465.00 | 1,501.00 | 1,491.84 | 163,200 |
| May 9, 2024 | 1,435.00 | 1,570.00 | 1,410.00 | 1,501.00 | 1,491.84 | 377,600 |
| May 8, 2024 | 1,446.00 | 1,453.00 | 1,424.00 | 1,431.00 | 1,422.26 | 35,200 |
| May 7, 2024 | 1,466.00 | 1,466.00 | 1,439.00 | 1,445.00 | 1,436.18 | 30,800 |
| May 2, 2024 | 1,455.00 | 1,460.00 | 1,452.00 | 1,452.00 | 1,443.14 | 12,100 |
| May 1, 2024 | 1,472.00 | 1,477.00 | 1,461.00 | 1,465.00 | 1,456.06 | 16,600 |
| Apr 30, 2024 | 1,478.00 | 1,485.00 | 1,464.00 | 1,485.00 | 1,475.93 | 27,600 |
| Apr 26, 2024 | 1,451.00 | 1,463.00 | 1,436.00 | 1,463.00 | 1,454.07 | 34,500 |
| Apr 25, 2024 | 1,453.00 | 1,469.00 | 1,450.00 | 1,453.00 | 1,444.13 | 45,600 |
| Apr 24, 2024 | 1,440.00 | 1,464.00 | 1,436.00 | 1,456.00 | 1,447.11 | 38,400 |
| Apr 23, 2024 | 1,442.00 | 1,443.00 | 1,424.00 | 1,430.00 | 1,421.27 | 22,400 |
| Apr 22, 2024 | 1,408.00 | 1,428.00 | 1,401.00 | 1,427.00 | 1,418.29 | 30,100 |
| Apr 19, 2024 | 1,412.00 | 1,422.00 | 1,376.00 | 1,398.00 | 1,389.47 | 72,000 |
| Apr 18, 2024 | 1,415.00 | 1,426.00 | 1,401.00 | 1,425.00 | 1,416.30 | 73,700 |
| Apr 17, 2024 | 1,433.00 | 1,433.00 | 1,408.00 | 1,412.00 | 1,403.38 | 50,300 |
| Apr 16, 2024 | 1,432.00 | 1,437.00 | 1,410.00 | 1,425.00 | 1,416.30 | 75,100 |
| Apr 15, 2024 | 1,445.00 | 1,462.00 | 1,441.00 | 1,453.00 | 1,444.13 | 24,100 |
| Apr 12, 2024 | 1,469.00 | 1,480.00 | 1,463.00 | 1,463.00 | 1,454.07 | 22,800 |
| Apr 11, 2024 | 1,468.00 | 1,474.00 | 1,459.00 | 1,467.00 | 1,458.04 | 26,400 |
| Apr 10, 2024 | 1,466.00 | 1,492.00 | 1,466.00 | 1,479.00 | 1,469.97 | 43,100 |
| Apr 9, 2024 | 1,450.00 | 1,466.00 | 1,445.00 | 1,466.00 | 1,457.05 | 32,100 |
| Apr 8, 2024 | 1,445.00 | 1,451.00 | 1,424.00 | 1,448.00 | 1,439.16 | 49,000 |
| Apr 5, 2024 | 1,458.00 | 1,461.00 | 1,438.00 | 1,441.00 | 1,432.20 | 64,900 |
| Apr 4, 2024 | 1,485.00 | 1,485.00 | 1,464.00 | 1,468.00 | 1,459.04 | 68,800 |
| Apr 3, 2024 | 1,479.00 | 1,505.00 | 1,469.00 | 1,484.00 | 1,474.94 | 59,300 |
| Apr 2, 2024 | 1,510.00 | 1,510.00 | 1,481.00 | 1,485.00 | 1,475.93 | 50,300 |
| Apr 1, 2024 | 1,554.00 | 1,554.00 | 1,514.00 | 1,514.00 | 1,504.76 | 53,600 |
| Mar 29, 2024 | 1,544.00 | 1,577.00 | 1,542.00 | 1,552.00 | 1,542.53 | 21,900 |
| Mar 28, 2024 | 30.00 Dividend | |||||
| Mar 28, 2024 | 1,556.00 | 1,580.00 | 1,540.00 | 1,544.00 | 1,534.57 | 130,500 |
| Mar 27, 2024 | 1,601.00 | 1,627.00 | 1,593.00 | 1,603.00 | 1,563.40 | 117,100 |
| Mar 26, 2024 | 1,579.00 | 1,601.00 | 1,577.00 | 1,595.00 | 1,555.59 | 49,300 |
| Mar 25, 2024 | 1,561.00 | 1,585.00 | 1,551.00 | 1,579.00 | 1,539.99 | 88,300 |
| Mar 22, 2024 | 1,582.00 | 1,582.00 | 1,547.00 | 1,551.00 | 1,512.68 | 102,000 |
| Mar 21, 2024 | 1,585.00 | 1,586.00 | 1,566.00 | 1,573.00 | 1,534.14 | 55,800 |
| Mar 19, 2024 | 1,562.00 | 1,575.00 | 1,543.00 | 1,575.00 | 1,536.09 | 50,100 |
| Mar 18, 2024 | 1,588.00 | 1,592.00 | 1,568.00 | 1,568.00 | 1,529.26 | 56,800 |
| Mar 15, 2024 | 1,551.00 | 1,581.00 | 1,550.00 | 1,575.00 | 1,536.09 | 59,400 |
| Mar 14, 2024 | 1,550.00 | 1,551.00 | 1,530.00 | 1,551.00 | 1,512.68 | 27,900 |
| Mar 13, 2024 | 1,560.00 | 1,569.00 | 1,527.00 | 1,542.00 | 1,503.90 | 43,100 |
| Mar 12, 2024 | 1,518.00 | 1,546.00 | 1,507.00 | 1,545.00 | 1,506.83 | 41,300 |
| Mar 11, 2024 | 1,517.00 | 1,532.00 | 1,503.00 | 1,532.00 | 1,494.15 | 91,100 |
| Mar 8, 2024 | 1,510.00 | 1,550.00 | 1,510.00 | 1,540.00 | 1,501.95 | 57,900 |
| Mar 7, 2024 | 1,549.00 | 1,552.00 | 1,516.00 | 1,525.00 | 1,487.32 | 44,800 |
| Mar 6, 2024 | 1,508.00 | 1,546.00 | 1,508.00 | 1,539.00 | 1,500.98 | 49,300 |
| Mar 5, 2024 | 1,518.00 | 1,533.00 | 1,503.00 | 1,523.00 | 1,485.37 | 36,600 |
| Mar 4, 2024 | 1,547.00 | 1,547.00 | 1,507.00 | 1,521.00 | 1,483.42 | 75,600 |
| Mar 1, 2024 | 1,574.00 | 1,575.00 | 1,531.00 | 1,539.00 | 1,500.98 | 47,900 |
| Feb 29, 2024 | 1,553.00 | 1,580.00 | 1,546.00 | 1,559.00 | 1,520.48 | 39,000 |
| Feb 28, 2024 | 1,531.00 | 1,564.00 | 1,531.00 | 1,553.00 | 1,514.63 | 31,800 |
| Feb 27, 2024 | 1,541.00 | 1,566.00 | 1,526.00 | 1,542.00 | 1,503.90 | 39,300 |
| Feb 26, 2024 | 1,575.00 | 1,585.00 | 1,549.00 | 1,549.00 | 1,510.73 | 47,600 |
| Feb 22, 2024 | 1,575.00 | 1,585.00 | 1,558.00 | 1,575.00 | 1,536.09 | 57,100 |
| Feb 21, 2024 | 1,590.00 | 1,594.00 | 1,562.00 | 1,575.00 | 1,536.09 | 64,700 |
| Feb 20, 2024 | 1,600.00 | 1,617.00 | 1,590.00 | 1,598.00 | 1,558.52 | 51,000 |
| Feb 19, 2024 | 1,537.00 | 1,590.00 | 1,527.00 | 1,585.00 | 1,545.84 | 71,400 |
| Feb 16, 2024 | 1,534.00 | 1,553.00 | 1,519.00 | 1,536.00 | 1,498.05 | 93,500 |
| Feb 15, 2024 | 1,520.00 | 1,520.00 | 1,471.00 | 1,500.00 | 1,462.94 | 74,500 |
| Feb 14, 2024 | 1,543.00 | 1,543.00 | 1,489.00 | 1,505.00 | 1,467.82 | 83,500 |
| Feb 13, 2024 | 1,539.00 | 1,554.00 | 1,515.00 | 1,544.00 | 1,505.85 | 140,800 |
| Feb 9, 2024 | 1,441.00 | 1,508.00 | 1,391.00 | 1,454.00 | 1,418.08 | 158,300 |
| Feb 8, 2024 | 1,458.00 | 1,461.00 | 1,420.00 | 1,450.00 | 1,414.18 | 75,500 |
| Feb 7, 2024 | 1,450.00 | 1,463.00 | 1,442.00 | 1,458.00 | 1,421.98 | 33,900 |
| Feb 6, 2024 | 1,465.00 | 1,474.00 | 1,458.00 | 1,462.00 | 1,425.88 | 33,800 |
| Feb 5, 2024 | 1,486.00 | 1,489.00 | 1,468.00 | 1,476.00 | 1,439.53 | 34,900 |
| Feb 2, 2024 | 1,460.00 | 1,480.00 | 1,447.00 | 1,470.00 | 1,433.68 | 39,300 |
| Feb 1, 2024 | 1,461.00 | 1,470.00 | 1,457.00 | 1,464.00 | 1,427.83 | 35,200 |
| Jan 31, 2024 | 1,439.00 | 1,470.00 | 1,435.00 | 1,470.00 | 1,433.68 | 34,700 |
Related Tickers
1828.T Tanabe Engineering Corporation
1,829.00
-0.76%
1827.T Nakano Corporation
729.00
+7.68%
1866.T Kitano Construction Corp.
4,425.00
+11.04%
1948.T The Kodensha Co., Ltd.
2,143.00
+3.23%
1965.T Techno Ryowa Ltd.
2,576.00
+1.38%
3431.T Miyaji Engineering Group,Inc.
1,962.00
+0.31%
1798.T Moriya Corporation
3,735.00
-2.48%
1770.T Fujita Engineering Co., Ltd.
1,526.00
0.00%