Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,510.00
0.00
(0.00%)
At close: February 21 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1,510.00 | 1,516.00 | 1,494.00 | 1,510.00 | 1,510.00 | 115,000 |
| Feb 20, 2025 | 1,512.00 | 1,528.00 | 1,485.00 | 1,510.00 | 1,510.00 | 180,600 |
| Feb 19, 2025 | 1,598.00 | 1,598.00 | 1,519.00 | 1,519.00 | 1,519.00 | 207,000 |
| Feb 18, 2025 | 1,508.00 | 1,574.00 | 1,500.00 | 1,572.00 | 1,572.00 | 249,700 |
| Feb 17, 2025 | 1,503.00 | 1,530.00 | 1,488.00 | 1,496.00 | 1,496.00 | 222,300 |
| Feb 14, 2025 | 1,469.00 | 1,472.00 | 1,436.00 | 1,443.00 | 1,443.00 | 97,800 |
| Feb 13, 2025 | 1,455.00 | 1,488.00 | 1,442.00 | 1,465.00 | 1,465.00 | 128,500 |
| Feb 12, 2025 | 1,440.00 | 1,470.00 | 1,437.00 | 1,440.00 | 1,440.00 | 145,000 |
| Feb 10, 2025 | 1,509.00 | 1,515.00 | 1,405.00 | 1,438.00 | 1,438.00 | 553,500 |
| Feb 7, 2025 | 1,244.00 | 1,480.00 | 1,229.00 | 1,456.00 | 1,456.00 | 685,500 |
| Feb 6, 2025 | 1,230.00 | 1,250.00 | 1,226.00 | 1,244.00 | 1,244.00 | 117,700 |
| Feb 5, 2025 | 1,204.00 | 1,215.00 | 1,192.00 | 1,213.00 | 1,213.00 | 127,100 |
| Feb 4, 2025 | 1,196.00 | 1,207.00 | 1,185.00 | 1,198.00 | 1,198.00 | 102,000 |
| Feb 3, 2025 | 1,190.00 | 1,207.00 | 1,172.00 | 1,179.00 | 1,179.00 | 107,900 |
| Jan 31, 2025 | 1,170.00 | 1,190.00 | 1,170.00 | 1,186.00 | 1,186.00 | 47,900 |
| Jan 30, 2025 | 1,166.00 | 1,180.00 | 1,165.00 | 1,179.00 | 1,179.00 | 43,800 |
| Jan 29, 2025 | 1,171.00 | 1,176.00 | 1,170.00 | 1,171.00 | 1,171.00 | 16,800 |
| Jan 28, 2025 | 1,173.00 | 1,181.00 | 1,170.00 | 1,170.00 | 1,170.00 | 27,500 |
| Jan 27, 2025 | 1,182.00 | 1,184.00 | 1,171.00 | 1,177.00 | 1,177.00 | 41,600 |
| Jan 24, 2025 | 1,170.00 | 1,181.00 | 1,170.00 | 1,175.00 | 1,175.00 | 36,600 |
| Jan 23, 2025 | 1,164.00 | 1,172.00 | 1,151.00 | 1,168.00 | 1,168.00 | 68,100 |
| Jan 22, 2025 | 1,165.00 | 1,173.00 | 1,163.00 | 1,165.00 | 1,165.00 | 34,400 |
| Jan 21, 2025 | 1,168.00 | 1,168.00 | 1,158.00 | 1,165.00 | 1,165.00 | 34,200 |
| Jan 20, 2025 | 1,166.00 | 1,175.00 | 1,161.00 | 1,163.00 | 1,163.00 | 47,500 |
| Jan 17, 2025 | 1,166.00 | 1,175.00 | 1,153.00 | 1,169.00 | 1,169.00 | 71,400 |
| Jan 16, 2025 | 1,194.00 | 1,198.00 | 1,164.00 | 1,166.00 | 1,166.00 | 70,900 |
| Jan 15, 2025 | 1,159.00 | 1,194.00 | 1,159.00 | 1,186.00 | 1,186.00 | 87,900 |
| Jan 14, 2025 | 1,165.00 | 1,168.00 | 1,144.00 | 1,165.00 | 1,165.00 | 112,200 |
| Jan 10, 2025 | 1,151.00 | 1,168.00 | 1,150.00 | 1,165.00 | 1,165.00 | 81,500 |
| Jan 9, 2025 | 1,168.00 | 1,175.00 | 1,159.00 | 1,164.00 | 1,164.00 | 85,700 |
| Jan 8, 2025 | 1,160.00 | 1,180.00 | 1,149.00 | 1,174.00 | 1,174.00 | 124,700 |
| Jan 7, 2025 | 1,163.00 | 1,175.00 | 1,141.00 | 1,148.00 | 1,148.00 | 136,700 |
| Jan 6, 2025 | 1,125.00 | 1,184.00 | 1,125.00 | 1,168.00 | 1,168.00 | 223,400 |
| Dec 30, 2024 | 1,108.00 | 1,118.00 | 1,104.00 | 1,113.00 | 1,113.00 | 37,200 |
| Dec 27, 2024 | 1,119.00 | 1,119.00 | 1,103.00 | 1,108.00 | 1,108.00 | 57,700 |
| Dec 26, 2024 | 1,107.00 | 1,116.00 | 1,103.00 | 1,116.00 | 1,116.00 | 39,800 |
| Dec 25, 2024 | 1,103.00 | 1,108.00 | 1,095.00 | 1,106.00 | 1,106.00 | 24,900 |
| Dec 24, 2024 | 1,110.00 | 1,112.00 | 1,103.00 | 1,105.00 | 1,105.00 | 25,700 |
| Dec 23, 2024 | 1,103.00 | 1,110.00 | 1,096.00 | 1,110.00 | 1,110.00 | 44,700 |
| Dec 20, 2024 | 1,100.00 | 1,108.00 | 1,088.00 | 1,096.00 | 1,096.00 | 71,500 |
| Dec 19, 2024 | 1,077.00 | 1,097.00 | 1,076.00 | 1,084.00 | 1,084.00 | 30,500 |
| Dec 18, 2024 | 1,095.00 | 1,108.00 | 1,090.00 | 1,093.00 | 1,093.00 | 34,000 |
| Dec 17, 2024 | 1,095.00 | 1,100.00 | 1,089.00 | 1,095.00 | 1,095.00 | 43,100 |
| Dec 16, 2024 | 1,090.00 | 1,100.00 | 1,087.00 | 1,089.00 | 1,089.00 | 73,300 |
| Dec 13, 2024 | 1,075.00 | 1,094.00 | 1,075.00 | 1,089.00 | 1,089.00 | 56,600 |
| Dec 12, 2024 | 1,112.00 | 1,115.00 | 1,086.00 | 1,091.00 | 1,091.00 | 130,700 |
| Dec 11, 2024 | 1,086.00 | 1,109.00 | 1,080.00 | 1,109.00 | 1,109.00 | 87,200 |
| Dec 10, 2024 | 1,079.00 | 1,097.00 | 1,075.00 | 1,094.00 | 1,094.00 | 92,100 |
| Dec 9, 2024 | 1,071.00 | 1,078.00 | 1,065.00 | 1,076.00 | 1,076.00 | 49,200 |
| Dec 6, 2024 | 1,065.00 | 1,065.00 | 1,058.00 | 1,065.00 | 1,065.00 | 54,400 |
| Dec 5, 2024 | 1,070.00 | 1,076.00 | 1,063.00 | 1,065.00 | 1,065.00 | 66,200 |
| Dec 4, 2024 | 1,075.00 | 1,075.00 | 1,056.00 | 1,062.00 | 1,062.00 | 117,800 |
| Dec 3, 2024 | 1,078.00 | 1,083.00 | 1,061.00 | 1,077.00 | 1,077.00 | 210,100 |
| Dec 2, 2024 | 1,025.00 | 1,045.00 | 1,023.00 | 1,042.00 | 1,042.00 | 57,500 |
| Nov 29, 2024 | 1,018.00 | 1,026.00 | 1,017.00 | 1,024.00 | 1,024.00 | 40,700 |
| Nov 28, 2024 | 1,017.00 | 1,029.00 | 1,010.00 | 1,018.00 | 1,018.00 | 57,800 |
| Nov 27, 2024 | 1,026.00 | 1,027.00 | 1,005.00 | 1,017.00 | 1,017.00 | 84,900 |
| Nov 26, 2024 | 1,032.00 | 1,032.00 | 1,021.00 | 1,025.00 | 1,025.00 | 39,800 |
| Nov 25, 2024 | 1,045.00 | 1,045.00 | 1,031.00 | 1,031.00 | 1,031.00 | 66,200 |
| Nov 22, 2024 | 1,046.00 | 1,053.00 | 1,039.00 | 1,042.00 | 1,042.00 | 29,100 |
| Nov 21, 2024 | 1,047.00 | 1,053.00 | 1,044.00 | 1,046.00 | 1,046.00 | 31,100 |
| Nov 20, 2024 | 1,049.00 | 1,053.00 | 1,041.00 | 1,046.00 | 1,046.00 | 27,500 |
| Nov 19, 2024 | 1,039.00 | 1,055.00 | 1,039.00 | 1,049.00 | 1,049.00 | 40,800 |
| Nov 18, 2024 | 1,040.00 | 1,049.00 | 1,030.00 | 1,034.00 | 1,034.00 | 63,600 |
| Nov 15, 2024 | 1,051.00 | 1,059.00 | 1,048.00 | 1,050.00 | 1,050.00 | 36,400 |
| Nov 14, 2024 | 1,052.00 | 1,057.00 | 1,043.00 | 1,047.00 | 1,047.00 | 89,900 |
| Nov 13, 2024 | 1,049.00 | 1,081.00 | 1,045.00 | 1,050.00 | 1,050.00 | 131,200 |
| Nov 12, 2024 | 1,055.00 | 1,062.00 | 1,045.00 | 1,047.00 | 1,047.00 | 87,400 |
| Nov 11, 2024 | 1,050.00 | 1,085.00 | 1,044.00 | 1,053.00 | 1,053.00 | 115,400 |
| Nov 8, 2024 | 1,039.00 | 1,064.00 | 1,023.00 | 1,054.00 | 1,054.00 | 259,700 |
| Nov 7, 2024 | 1,001.00 | 1,053.00 | 980.00 | 1,045.00 | 1,045.00 | 416,400 |
| Nov 6, 2024 | 989.00 | 995.00 | 983.00 | 986.00 | 986.00 | 84,600 |
| Nov 5, 2024 | 991.00 | 992.00 | 981.00 | 986.00 | 986.00 | 56,100 |
| Nov 1, 2024 | 977.00 | 992.00 | 977.00 | 984.00 | 984.00 | 79,800 |
| Oct 31, 2024 | 979.00 | 986.00 | 970.00 | 983.00 | 983.00 | 149,900 |
| Oct 30, 2024 | 990.00 | 996.00 | 972.00 | 972.00 | 972.00 | 1,026,100 |
| Oct 29, 2024 | 994.00 | 995.00 | 985.00 | 993.00 | 993.00 | 66,200 |
| Oct 28, 2024 | 975.00 | 991.00 | 975.00 | 987.00 | 987.00 | 85,700 |
| Oct 25, 2024 | 992.00 | 995.00 | 974.00 | 977.00 | 977.00 | 81,500 |
| Oct 24, 2024 | 995.00 | 1,002.00 | 984.00 | 992.00 | 992.00 | 99,700 |
| Oct 23, 2024 | 1,006.00 | 1,007.00 | 999.00 | 1,001.00 | 1,001.00 | 73,200 |
| Oct 22, 2024 | 1,014.00 | 1,014.00 | 1,000.00 | 1,003.00 | 1,003.00 | 92,300 |
| Oct 21, 2024 | 1,015.00 | 1,018.00 | 1,010.00 | 1,016.00 | 1,016.00 | 52,300 |
| Oct 18, 2024 | 1,011.00 | 1,014.00 | 1,006.00 | 1,013.00 | 1,013.00 | 51,700 |
| Oct 17, 2024 | 1,016.00 | 1,019.00 | 1,009.00 | 1,013.00 | 1,013.00 | 46,600 |
| Oct 16, 2024 | 1,010.00 | 1,028.00 | 1,006.00 | 1,015.00 | 1,015.00 | 63,500 |
| Oct 15, 2024 | 1,024.00 | 1,030.00 | 1,011.00 | 1,024.00 | 1,024.00 | 87,300 |
| Oct 11, 2024 | 1,020.00 | 1,025.00 | 1,017.00 | 1,023.00 | 1,023.00 | 63,100 |
| Oct 10, 2024 | 1,030.00 | 1,034.00 | 1,022.00 | 1,029.00 | 1,029.00 | 75,400 |
| Oct 9, 2024 | 1,041.00 | 1,047.00 | 1,026.00 | 1,030.00 | 1,030.00 | 106,800 |
| Oct 8, 2024 | 1,055.00 | 1,067.00 | 1,035.00 | 1,045.00 | 1,045.00 | 121,000 |
| Oct 7, 2024 | 1,061.00 | 1,072.00 | 1,054.00 | 1,069.00 | 1,069.00 | 74,500 |
| Oct 4, 2024 | 1,049.00 | 1,058.00 | 1,045.00 | 1,054.00 | 1,054.00 | 38,400 |
| Oct 3, 2024 | 1,052.00 | 1,053.00 | 1,043.00 | 1,048.00 | 1,048.00 | 44,900 |
| Oct 2, 2024 | 1,045.00 | 1,056.00 | 1,032.00 | 1,039.00 | 1,039.00 | 95,800 |
| Oct 1, 2024 | 1,051.00 | 1,059.00 | 1,046.00 | 1,056.00 | 1,056.00 | 39,400 |
| Sep 30, 2024 | 1,050.00 | 1,063.00 | 1,039.00 | 1,049.00 | 1,049.00 | 65,000 |
| Sep 27, 2024 | 22.00 Dividend | |||||
| Sep 27, 2024 | 1,064.00 | 1,072.00 | 1,056.00 | 1,068.00 | 1,068.00 | 109,800 |
| Sep 26, 2024 | 1,069.00 | 1,084.00 | 1,054.00 | 1,084.00 | 1,062.00 | 307,100 |
| Sep 25, 2024 | 1,026.00 | 1,030.00 | 1,016.00 | 1,021.00 | 1,000.28 | 64,700 |
| Sep 24, 2024 | 1,019.00 | 1,043.00 | 1,019.00 | 1,035.00 | 1,013.99 | 106,900 |
| Sep 20, 2024 | 1,018.00 | 1,020.00 | 1,008.00 | 1,011.00 | 990.48 | 71,800 |
| Sep 19, 2024 | 1,017.00 | 1,022.00 | 1,006.00 | 1,013.00 | 992.44 | 50,500 |
| Sep 18, 2024 | 1,008.00 | 1,010.00 | 1,000.00 | 1,010.00 | 989.50 | 47,500 |
| Sep 17, 2024 | 1,000.00 | 1,004.00 | 990.00 | 1,004.00 | 983.62 | 69,000 |
| Sep 13, 2024 | 985.00 | 993.00 | 984.00 | 990.00 | 969.91 | 64,600 |
| Sep 12, 2024 | 992.00 | 994.00 | 979.00 | 982.00 | 962.07 | 81,600 |
| Sep 11, 2024 | 979.00 | 990.00 | 966.00 | 978.00 | 958.15 | 81,600 |
| Sep 10, 2024 | 987.00 | 995.00 | 976.00 | 977.00 | 957.17 | 65,500 |
| Sep 9, 2024 | 970.00 | 991.00 | 969.00 | 987.00 | 966.97 | 56,600 |
| Sep 6, 2024 | 990.00 | 997.00 | 982.00 | 982.00 | 962.07 | 54,500 |
| Sep 5, 2024 | 998.00 | 1,003.00 | 979.00 | 990.00 | 969.91 | 81,400 |
| Sep 4, 2024 | 1,015.00 | 1,016.00 | 993.00 | 998.00 | 977.75 | 58,400 |
| Sep 3, 2024 | 1,012.00 | 1,028.00 | 1,007.00 | 1,025.00 | 1,004.20 | 46,700 |
| Sep 2, 2024 | 1,015.00 | 1,017.00 | 1,003.00 | 1,010.00 | 989.50 | 39,700 |
| Aug 30, 2024 | 1,005.00 | 1,015.00 | 997.00 | 1,009.00 | 988.52 | 56,600 |
| Aug 29, 2024 | 999.00 | 1,007.00 | 993.00 | 997.00 | 976.77 | 53,100 |
| Aug 28, 2024 | 1,003.00 | 1,003.00 | 990.00 | 999.00 | 978.73 | 22,400 |
| Aug 27, 2024 | 988.00 | 1,006.00 | 988.00 | 1,000.00 | 979.70 | 39,400 |
| Aug 26, 2024 | 990.00 | 995.00 | 985.00 | 986.00 | 965.99 | 43,900 |
| Aug 23, 2024 | 984.00 | 995.00 | 984.00 | 990.00 | 969.91 | 32,700 |
| Aug 22, 2024 | 985.00 | 988.00 | 979.00 | 983.00 | 963.05 | 25,500 |
| Aug 21, 2024 | 972.00 | 983.00 | 971.00 | 983.00 | 963.05 | 27,400 |
| Aug 20, 2024 | 976.00 | 978.00 | 970.00 | 977.00 | 957.17 | 31,400 |
| Aug 19, 2024 | 979.00 | 986.00 | 968.00 | 969.00 | 949.33 | 63,200 |
| Aug 16, 2024 | 980.00 | 985.00 | 976.00 | 979.00 | 959.13 | 55,600 |
| Aug 15, 2024 | 985.00 | 985.00 | 971.00 | 972.00 | 952.27 | 81,000 |
| Aug 14, 2024 | 985.00 | 990.00 | 972.00 | 981.00 | 961.09 | 64,300 |
| Aug 13, 2024 | 1,031.00 | 1,032.00 | 980.00 | 980.00 | 960.11 | 106,900 |
| Aug 9, 2024 | 982.00 | 982.00 | 957.00 | 975.00 | 955.21 | 141,900 |
| Aug 8, 2024 | 912.00 | 927.00 | 906.00 | 907.00 | 888.59 | 87,700 |
| Aug 7, 2024 | 945.00 | 947.00 | 910.00 | 927.00 | 908.19 | 155,100 |
| Aug 6, 2024 | 932.00 | 954.00 | 907.00 | 948.00 | 928.76 | 109,000 |
| Aug 5, 2024 | 905.00 | 912.00 | 828.00 | 842.00 | 824.91 | 206,900 |
| Aug 2, 2024 | 987.00 | 987.00 | 950.00 | 950.00 | 930.72 | 143,900 |
| Aug 1, 2024 | 1,028.00 | 1,028.00 | 997.00 | 1,000.00 | 979.70 | 61,600 |
| Jul 31, 2024 | 1,005.00 | 1,029.00 | 1,002.00 | 1,029.00 | 1,008.12 | 49,000 |
| Jul 30, 2024 | 1,003.00 | 1,012.00 | 1,000.00 | 1,007.00 | 986.56 | 50,100 |
| Jul 29, 2024 | 997.00 | 1,015.00 | 997.00 | 1,014.00 | 993.42 | 61,500 |
| Jul 26, 2024 | 994.00 | 996.00 | 986.00 | 986.00 | 965.99 | 52,700 |
| Jul 25, 2024 | 998.00 | 1,000.00 | 991.00 | 991.00 | 970.89 | 74,400 |
| Jul 24, 2024 | 1,021.00 | 1,023.00 | 1,006.00 | 1,006.00 | 985.58 | 60,300 |
| Jul 23, 2024 | 1,029.00 | 1,032.00 | 1,021.00 | 1,026.00 | 1,005.18 | 55,100 |
| Jul 22, 2024 | 1,036.00 | 1,036.00 | 1,023.00 | 1,029.00 | 1,008.12 | 69,100 |
| Jul 19, 2024 | 1,026.00 | 1,036.00 | 1,021.00 | 1,036.00 | 1,014.97 | 59,900 |
| Jul 18, 2024 | 1,025.00 | 1,041.00 | 1,022.00 | 1,032.00 | 1,011.06 | 63,600 |
| Jul 17, 2024 | 1,025.00 | 1,038.00 | 1,022.00 | 1,038.00 | 1,016.93 | 71,200 |
| Jul 16, 2024 | 1,010.00 | 1,026.00 | 1,006.00 | 1,026.00 | 1,005.18 | 90,800 |
| Jul 12, 2024 | 999.00 | 1,012.00 | 998.00 | 1,003.00 | 982.64 | 144,600 |
| Jul 11, 2024 | 1,006.00 | 1,008.00 | 1,002.00 | 1,008.00 | 987.54 | 72,200 |
| Jul 10, 2024 | 1,001.00 | 1,007.00 | 998.00 | 1,004.00 | 983.62 | 69,600 |
| Jul 9, 2024 | 1,001.00 | 1,012.00 | 994.00 | 1,001.00 | 980.68 | 100,200 |
| Jul 8, 2024 | 1,008.00 | 1,013.00 | 999.00 | 1,003.00 | 982.64 | 73,300 |
| Jul 5, 2024 | 1,020.00 | 1,023.00 | 1,013.00 | 1,013.00 | 992.44 | 96,700 |
| Jul 4, 2024 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 999.30 | 114,100 |
| Jul 3, 2024 | 1,007.00 | 1,019.00 | 1,007.00 | 1,013.00 | 992.44 | 90,000 |
| Jul 2, 2024 | 1,013.00 | 1,019.00 | 1,011.00 | 1,018.00 | 997.34 | 77,400 |
| Jul 1, 2024 | 1,010.00 | 1,019.00 | 1,009.00 | 1,013.00 | 992.44 | 83,700 |
| Jun 28, 2024 | 1,003.00 | 1,006.00 | 999.00 | 1,001.00 | 980.68 | 76,700 |
| Jun 27, 2024 | 992.00 | 1,008.00 | 992.00 | 1,003.00 | 982.64 | 73,600 |
| Jun 26, 2024 | 990.00 | 998.00 | 982.00 | 998.00 | 977.75 | 117,800 |
| Jun 25, 2024 | 982.00 | 995.00 | 980.00 | 989.00 | 968.93 | 176,800 |
| Jun 24, 2024 | 985.00 | 994.00 | 978.00 | 980.00 | 960.11 | 202,500 |
| Jun 21, 2024 | 986.00 | 990.00 | 980.00 | 982.00 | 962.07 | 140,400 |
| Jun 20, 2024 | 992.00 | 993.00 | 976.00 | 985.00 | 965.01 | 124,700 |
| Jun 19, 2024 | 1,001.00 | 1,007.00 | 998.00 | 998.00 | 977.75 | 51,800 |
| Jun 18, 2024 | 989.00 | 1,004.00 | 989.00 | 1,003.00 | 982.64 | 41,600 |
| Jun 17, 2024 | 985.00 | 986.00 | 968.00 | 985.00 | 965.01 | 96,100 |
| Jun 14, 2024 | 980.00 | 990.00 | 977.00 | 989.00 | 968.93 | 98,400 |
| Jun 13, 2024 | 1,005.00 | 1,007.00 | 983.00 | 983.00 | 963.05 | 51,800 |
| Jun 12, 2024 | 999.00 | 1,009.00 | 999.00 | 1,005.00 | 984.60 | 48,200 |
| Jun 11, 2024 | 1,014.00 | 1,014.00 | 1,004.00 | 1,005.00 | 984.60 | 36,600 |
| Jun 10, 2024 | 1,000.00 | 1,013.00 | 1,000.00 | 1,013.00 | 992.44 | 74,800 |
| Jun 7, 2024 | 1,005.00 | 1,006.00 | 997.00 | 1,000.00 | 979.70 | 92,700 |
| Jun 6, 2024 | 1,012.00 | 1,017.00 | 1,004.00 | 1,007.00 | 986.56 | 51,700 |
| Jun 5, 2024 | 1,012.00 | 1,020.00 | 1,010.00 | 1,012.00 | 991.46 | 51,300 |
| Jun 4, 2024 | 1,020.00 | 1,020.00 | 1,011.00 | 1,015.00 | 994.40 | 49,300 |
| Jun 3, 2024 | 1,025.00 | 1,032.00 | 1,023.00 | 1,027.00 | 1,006.16 | 34,400 |
| May 31, 2024 | 1,015.00 | 1,025.00 | 1,011.00 | 1,024.00 | 1,003.22 | 59,800 |
| May 30, 2024 | 1,011.00 | 1,015.00 | 1,004.00 | 1,015.00 | 994.40 | 49,100 |
| May 29, 2024 | 1,033.00 | 1,038.00 | 1,013.00 | 1,013.00 | 992.44 | 34,600 |
| May 28, 2024 | 1,040.00 | 1,044.00 | 1,033.00 | 1,033.00 | 1,012.04 | 30,600 |
| May 27, 2024 | 1,034.00 | 1,049.00 | 1,034.00 | 1,040.00 | 1,018.89 | 63,200 |
| May 24, 2024 | 1,012.00 | 1,027.00 | 1,011.00 | 1,027.00 | 1,006.16 | 36,400 |
| May 23, 2024 | 1,021.00 | 1,026.00 | 1,010.00 | 1,024.00 | 1,003.22 | 35,400 |
| May 22, 2024 | 1,027.00 | 1,038.00 | 1,022.00 | 1,026.00 | 1,005.18 | 38,400 |
| May 21, 2024 | 1,023.00 | 1,032.00 | 1,022.00 | 1,027.00 | 1,006.16 | 42,300 |
| May 20, 2024 | 1,014.00 | 1,034.00 | 1,014.00 | 1,023.00 | 1,002.24 | 62,800 |
| May 17, 2024 | 1,005.00 | 1,016.00 | 1,001.00 | 1,010.00 | 989.50 | 27,400 |
| May 16, 2024 | 1,018.00 | 1,018.00 | 1,000.00 | 1,005.00 | 984.60 | 44,400 |
| May 15, 2024 | 1,019.00 | 1,021.00 | 997.00 | 1,018.00 | 997.34 | 64,700 |
| May 14, 2024 | 1,020.00 | 1,036.00 | 996.00 | 1,005.00 | 984.60 | 92,800 |
| May 13, 2024 | 999.00 | 1,000.00 | 988.00 | 991.00 | 970.89 | 53,300 |
| May 10, 2024 | 1,003.00 | 1,009.00 | 997.00 | 1,005.00 | 984.60 | 26,500 |
| May 9, 2024 | 1,012.00 | 1,015.00 | 1,003.00 | 1,010.00 | 989.50 | 25,400 |
| May 8, 2024 | 1,000.00 | 1,023.00 | 998.00 | 1,018.00 | 997.34 | 68,700 |
| May 7, 2024 | 989.00 | 1,012.00 | 982.00 | 1,005.00 | 984.60 | 70,800 |
| May 2, 2024 | 990.00 | 992.00 | 981.00 | 981.00 | 961.09 | 19,100 |
| May 1, 2024 | 988.00 | 992.00 | 985.00 | 992.00 | 971.87 | 16,600 |
| Apr 30, 2024 | 984.00 | 998.00 | 981.00 | 996.00 | 975.79 | 27,600 |
| Apr 26, 2024 | 978.00 | 987.00 | 972.00 | 984.00 | 964.03 | 24,400 |
| Apr 25, 2024 | 982.00 | 988.00 | 978.00 | 982.00 | 962.07 | 34,800 |
| Apr 24, 2024 | 986.00 | 992.00 | 984.00 | 986.00 | 965.99 | 23,700 |
| Apr 23, 2024 | 977.00 | 989.00 | 977.00 | 985.00 | 965.01 | 21,700 |
| Apr 22, 2024 | 977.00 | 982.00 | 969.00 | 977.00 | 957.17 | 32,900 |
| Apr 19, 2024 | 980.00 | 984.00 | 958.00 | 967.00 | 947.37 | 52,400 |
| Apr 18, 2024 | 973.00 | 986.00 | 971.00 | 985.00 | 965.01 | 22,000 |
| Apr 17, 2024 | 995.00 | 995.00 | 970.00 | 973.00 | 953.25 | 51,000 |
| Apr 16, 2024 | 1,010.00 | 1,010.00 | 987.00 | 989.00 | 968.93 | 55,700 |
| Apr 15, 2024 | 1,005.00 | 1,022.00 | 1,005.00 | 1,017.00 | 996.36 | 23,100 |
| Apr 12, 2024 | 1,025.00 | 1,029.00 | 1,014.00 | 1,014.00 | 993.42 | 31,900 |
| Apr 11, 2024 | 1,010.00 | 1,022.00 | 1,004.00 | 1,022.00 | 1,001.26 | 41,700 |
| Apr 10, 2024 | 1,018.00 | 1,019.00 | 1,013.00 | 1,013.00 | 992.44 | 19,100 |
| Apr 9, 2024 | 1,010.00 | 1,020.00 | 1,008.00 | 1,018.00 | 997.34 | 23,100 |
| Apr 8, 2024 | 1,010.00 | 1,015.00 | 1,002.00 | 1,006.00 | 985.58 | 20,300 |
| Apr 5, 2024 | 1,015.00 | 1,016.00 | 998.00 | 1,005.00 | 984.60 | 42,600 |
| Apr 4, 2024 | 1,021.00 | 1,030.00 | 1,016.00 | 1,021.00 | 1,000.28 | 40,900 |
| Apr 3, 2024 | 1,005.00 | 1,029.00 | 1,003.00 | 1,021.00 | 1,000.28 | 73,700 |
| Apr 2, 2024 | 1,022.00 | 1,026.00 | 1,005.00 | 1,009.00 | 988.52 | 60,400 |
| Apr 1, 2024 | 1,060.00 | 1,060.00 | 1,017.00 | 1,023.00 | 1,002.24 | 83,800 |
| Mar 29, 2024 | 1,045.00 | 1,064.00 | 1,045.00 | 1,061.00 | 1,039.47 | 36,600 |
| Mar 28, 2024 | 27.00 Dividend | |||||
| Mar 28, 2024 | 1,059.00 | 1,059.00 | 1,039.00 | 1,045.00 | 1,023.79 | 68,200 |
| Mar 27, 2024 | 1,058.00 | 1,072.00 | 1,058.00 | 1,067.00 | 1,018.89 | 66,700 |
| Mar 26, 2024 | 1,055.00 | 1,064.00 | 1,054.00 | 1,056.00 | 1,008.39 | 30,100 |
| Mar 25, 2024 | 1,069.00 | 1,075.00 | 1,053.00 | 1,057.00 | 1,009.34 | 65,400 |
| Mar 22, 2024 | 1,040.00 | 1,063.00 | 1,040.00 | 1,063.00 | 1,015.07 | 174,200 |
| Mar 21, 2024 | 1,075.00 | 1,075.00 | 1,064.00 | 1,070.00 | 1,021.76 | 48,100 |
| Mar 19, 2024 | 1,050.00 | 1,069.00 | 1,050.00 | 1,069.00 | 1,020.80 | 45,600 |
| Mar 18, 2024 | 1,047.00 | 1,058.00 | 1,047.00 | 1,053.00 | 1,005.52 | 35,800 |
| Mar 15, 2024 | 1,043.00 | 1,050.00 | 1,038.00 | 1,044.00 | 996.93 | 47,900 |
| Mar 14, 2024 | 1,033.00 | 1,046.00 | 1,033.00 | 1,041.00 | 994.07 | 34,300 |
| Mar 13, 2024 | 1,060.00 | 1,060.00 | 1,025.00 | 1,032.00 | 985.47 | 63,100 |
| Mar 12, 2024 | 1,040.00 | 1,051.00 | 1,029.00 | 1,047.00 | 999.79 | 48,500 |
| Mar 11, 2024 | 1,070.00 | 1,078.00 | 1,044.00 | 1,054.00 | 1,006.48 | 89,700 |
| Mar 8, 2024 | 1,062.00 | 1,095.00 | 1,062.00 | 1,084.00 | 1,035.13 | 98,900 |
| Mar 7, 2024 | 1,070.00 | 1,082.00 | 1,064.00 | 1,068.00 | 1,019.85 | 65,200 |
| Mar 6, 2024 | 1,048.00 | 1,068.00 | 1,048.00 | 1,065.00 | 1,016.98 | 76,300 |
| Mar 5, 2024 | 1,033.00 | 1,054.00 | 1,033.00 | 1,048.00 | 1,000.75 | 56,700 |
| Mar 4, 2024 | 1,045.00 | 1,046.00 | 1,028.00 | 1,033.00 | 986.43 | 76,500 |
| Mar 1, 2024 | 1,050.00 | 1,064.00 | 1,043.00 | 1,047.00 | 999.79 | 58,500 |
| Feb 29, 2024 | 1,048.00 | 1,058.00 | 1,043.00 | 1,043.00 | 995.98 | 41,500 |
| Feb 28, 2024 | 1,047.00 | 1,055.00 | 1,043.00 | 1,053.00 | 1,005.52 | 53,500 |
| Feb 27, 2024 | 1,038.00 | 1,049.00 | 1,037.00 | 1,037.00 | 990.25 | 52,700 |
| Feb 26, 2024 | 1,051.00 | 1,054.00 | 1,037.00 | 1,039.00 | 992.16 | 66,600 |
| Feb 22, 2024 | 1,044.00 | 1,059.00 | 1,044.00 | 1,053.00 | 1,005.52 | 36,900 |
| Feb 21, 2024 | 1,060.00 | 1,063.00 | 1,044.00 | 1,044.00 | 996.93 | 43,100 |
Related Tickers
002482.SZ Shenzhen Grandland Group Co., Ltd.
1.9800
-1.00%
M4N.HM Give AG
1.4600
0.00%
FLU.SG Fluor Corp
35.95
-5.34%
8059.HK Glory Flame Holdings Limited
0.013
0.00%
1547.HK IBI GROUP HLDGS
0.200
-4.76%
PSG.BK PSG Corporation Public Company Limited
0.3100
0.00%
1VY.F OPUS GLOBAL Nyrt.
1.4960
-1.97%
MAR.LS Martifer SGPS, S.A.
1.7600
-1.68%
PAL.MI Palingeo S.p.A.
5.36
+0.75%
NEXS.L Nexus Infrastructure plc
145.00
0.00%