655.60
+1.70
+(0.26%)
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 | 657.00 | 661.90 | 650.40 | 655.60 | 655.60 | 1,104,500 |
| Jan 30, 2025 | 649.20 | 653.90 | 645.70 | 653.90 | 653.90 | 887,400 |
| Jan 29, 2025 | 650.10 | 652.30 | 648.30 | 649.20 | 649.20 | 817,800 |
| Jan 28, 2025 | 651.40 | 656.30 | 649.30 | 650.70 | 650.70 | 795,500 |
| Jan 27, 2025 | 646.70 | 652.30 | 642.90 | 651.40 | 651.40 | 958,200 |
| Jan 24, 2025 | 642.00 | 647.50 | 640.90 | 642.50 | 642.50 | 854,000 |
| Jan 23, 2025 | 643.30 | 644.90 | 639.30 | 642.10 | 642.10 | 912,400 |
| Jan 22, 2025 | 643.70 | 647.10 | 642.40 | 643.30 | 643.30 | 767,600 |
| Jan 21, 2025 | 642.80 | 647.50 | 640.80 | 646.00 | 646.00 | 924,500 |
| Jan 20, 2025 | 640.00 | 643.00 | 635.70 | 642.00 | 642.00 | 1,033,300 |
| Jan 17, 2025 | 637.00 | 639.80 | 632.70 | 638.30 | 638.30 | 994,200 |
| Jan 16, 2025 | 645.50 | 646.50 | 637.20 | 637.20 | 637.20 | 981,900 |
| Jan 15, 2025 | 648.10 | 651.40 | 640.50 | 643.50 | 643.50 | 1,571,200 |
| Jan 14, 2025 | 664.90 | 668.10 | 644.40 | 646.90 | 646.90 | 2,038,000 |
| Jan 10, 2025 | 655.00 | 663.80 | 652.00 | 661.20 | 661.20 | 1,818,700 |
| Jan 9, 2025 | 653.00 | 667.00 | 649.00 | 658.10 | 658.10 | 2,473,600 |
| Jan 8, 2025 | 654.00 | 658.70 | 648.00 | 648.50 | 648.50 | 1,369,300 |
| Jan 7, 2025 | 656.00 | 659.50 | 648.70 | 656.70 | 656.70 | 1,171,900 |
| Jan 6, 2025 | 658.00 | 661.40 | 654.40 | 657.70 | 657.70 | 1,733,300 |
| Dec 30, 2024 | 650.00 | 659.90 | 650.00 | 654.50 | 654.50 | 1,229,100 |
| Dec 27, 2024 | 645.90 | 649.70 | 642.10 | 649.70 | 649.70 | 1,028,200 |
| Dec 26, 2024 | 633.70 | 643.70 | 633.70 | 643.70 | 643.70 | 1,170,600 |
| Dec 25, 2024 | 639.20 | 639.20 | 625.30 | 634.40 | 634.40 | 1,124,700 |
| Dec 24, 2024 | 626.00 | 638.20 | 626.00 | 634.70 | 634.70 | 1,012,300 |
| Dec 23, 2024 | 622.00 | 629.00 | 621.10 | 624.30 | 624.30 | 1,160,500 |
| Dec 20, 2024 | 625.00 | 625.90 | 621.00 | 621.50 | 621.50 | 1,628,400 |
| Dec 19, 2024 | 617.00 | 622.90 | 616.00 | 619.90 | 619.90 | 818,900 |
| Dec 18, 2024 | 623.00 | 625.40 | 618.30 | 619.10 | 619.10 | 1,007,200 |
| Dec 17, 2024 | 625.00 | 629.50 | 621.60 | 623.00 | 623.00 | 911,800 |
| Dec 16, 2024 | 620.60 | 629.30 | 620.60 | 624.40 | 624.40 | 907,300 |
| Dec 13, 2024 | 621.80 | 626.80 | 617.40 | 620.90 | 620.90 | 1,818,100 |
| Dec 12, 2024 | 630.20 | 635.70 | 626.20 | 627.40 | 627.40 | 1,328,100 |
| Dec 11, 2024 | 637.60 | 638.80 | 620.10 | 626.40 | 626.40 | 1,788,900 |
| Dec 10, 2024 | 651.00 | 652.50 | 632.90 | 634.90 | 634.90 | 2,165,300 |
| Dec 9, 2024 | 623.40 | 646.40 | 623.30 | 643.20 | 643.20 | 2,269,200 |
| Dec 6, 2024 | 619.00 | 621.30 | 614.40 | 618.80 | 618.80 | 966,800 |
| Dec 5, 2024 | 620.00 | 625.10 | 618.00 | 618.00 | 618.00 | 841,000 |
| Dec 4, 2024 | 622.00 | 625.80 | 616.30 | 616.40 | 616.40 | 972,700 |
| Dec 3, 2024 | 616.40 | 626.90 | 614.70 | 622.70 | 622.70 | 1,550,900 |
| Dec 2, 2024 | 615.40 | 618.50 | 610.50 | 616.50 | 616.50 | 1,451,600 |
| Nov 29, 2024 | 617.30 | 620.60 | 613.20 | 613.20 | 613.20 | 679,100 |
| Nov 28, 2024 | 616.40 | 622.40 | 615.00 | 617.30 | 617.30 | 1,061,100 |
| Nov 27, 2024 | 626.00 | 627.10 | 611.80 | 616.20 | 616.20 | 1,834,600 |
| Nov 26, 2024 | 627.00 | 636.30 | 626.90 | 634.20 | 634.20 | 1,298,100 |
| Nov 25, 2024 | 636.80 | 638.80 | 626.20 | 626.20 | 626.20 | 1,375,600 |
| Nov 22, 2024 | 622.50 | 634.50 | 619.20 | 631.80 | 631.80 | 1,176,800 |
| Nov 21, 2024 | 618.50 | 625.00 | 618.50 | 622.50 | 622.50 | 775,800 |
| Nov 20, 2024 | 618.70 | 624.00 | 618.00 | 622.40 | 622.40 | 959,300 |
| Nov 19, 2024 | 623.80 | 627.60 | 618.50 | 622.00 | 622.00 | 1,209,700 |
| Nov 18, 2024 | 610.00 | 626.50 | 609.60 | 618.90 | 618.90 | 1,294,300 |
| Nov 15, 2024 | 610.00 | 617.20 | 609.30 | 614.20 | 614.20 | 827,200 |
| Nov 14, 2024 | 611.40 | 616.00 | 609.20 | 609.20 | 609.20 | 1,330,100 |
| Nov 13, 2024 | 620.00 | 625.90 | 614.20 | 614.20 | 614.20 | 1,348,500 |
| Nov 12, 2024 | 625.00 | 628.30 | 616.60 | 620.10 | 620.10 | 1,405,500 |
| Nov 11, 2024 | 611.30 | 619.00 | 610.20 | 617.60 | 617.60 | 1,849,800 |
| Nov 8, 2024 | 638.10 | 639.10 | 610.00 | 610.00 | 610.00 | 2,727,100 |
| Nov 7, 2024 | 640.50 | 647.80 | 636.30 | 639.50 | 639.50 | 3,468,700 |
| Nov 6, 2024 | 635.00 | 642.00 | 632.90 | 636.10 | 636.10 | 1,424,600 |
| Nov 5, 2024 | 632.70 | 634.50 | 616.90 | 616.90 | 616.90 | 1,352,300 |
| Nov 1, 2024 | 630.00 | 638.00 | 626.20 | 626.20 | 626.20 | 882,900 |
| Oct 31, 2024 | 633.00 | 640.00 | 629.80 | 636.70 | 636.70 | 943,200 |
| Oct 30, 2024 | 630.00 | 635.60 | 627.30 | 629.30 | 629.30 | 3,574,900 |
| Oct 29, 2024 | 630.00 | 631.50 | 627.10 | 629.30 | 629.30 | 868,000 |
| Oct 28, 2024 | 621.70 | 633.00 | 619.40 | 625.70 | 625.70 | 952,800 |
| Oct 25, 2024 | 630.00 | 636.20 | 621.00 | 622.20 | 622.20 | 1,077,400 |
| Oct 24, 2024 | 623.60 | 628.60 | 616.10 | 627.90 | 627.90 | 1,869,200 |
| Oct 23, 2024 | 627.00 | 631.10 | 621.20 | 627.20 | 627.20 | 1,548,100 |
| Oct 22, 2024 | 642.00 | 644.00 | 630.10 | 631.20 | 631.20 | 1,746,000 |
| Oct 21, 2024 | 645.00 | 647.80 | 637.30 | 643.20 | 643.20 | 927,900 |
| Oct 18, 2024 | 649.00 | 651.30 | 643.20 | 646.00 | 646.00 | 1,042,800 |
| Oct 17, 2024 | 650.80 | 652.50 | 646.10 | 646.50 | 646.50 | 1,337,800 |
| Oct 16, 2024 | 640.00 | 653.80 | 637.90 | 650.80 | 650.80 | 1,470,100 |
| Oct 15, 2024 | 637.90 | 644.80 | 634.10 | 642.70 | 642.70 | 1,642,600 |
| Oct 11, 2024 | 637.40 | 642.40 | 636.90 | 636.90 | 636.90 | 827,700 |
| Oct 10, 2024 | 640.00 | 642.50 | 637.70 | 641.70 | 641.70 | 772,900 |
| Oct 9, 2024 | 643.80 | 647.40 | 636.50 | 638.40 | 638.40 | 982,500 |
| Oct 8, 2024 | 650.00 | 650.40 | 637.20 | 637.20 | 637.20 | 1,880,800 |
| Oct 7, 2024 | 653.90 | 662.90 | 651.50 | 659.30 | 659.30 | 1,999,800 |
| Oct 4, 2024 | 644.80 | 648.80 | 642.40 | 648.40 | 648.40 | 1,188,600 |
| Oct 3, 2024 | 652.20 | 653.90 | 645.00 | 646.20 | 646.20 | 822,800 |
| Oct 2, 2024 | 640.00 | 650.70 | 639.10 | 642.90 | 642.90 | 1,291,100 |
| Oct 1, 2024 | 635.60 | 643.60 | 634.80 | 640.70 | 640.70 | 1,460,700 |
| Sep 30, 2024 | 630.10 | 645.20 | 630.10 | 639.20 | 639.20 | 1,803,400 |
| Sep 27, 2024 | 12.00 Dividend | |||||
| Sep 27, 2024 | 636.00 | 642.10 | 634.20 | 640.10 | 640.10 | 1,383,600 |
| Sep 26, 2024 | 635.70 | 646.70 | 635.00 | 646.60 | 634.60 | 2,280,900 |
| Sep 25, 2024 | 622.20 | 638.30 | 619.30 | 629.50 | 617.82 | 1,793,200 |
| Sep 24, 2024 | 623.10 | 631.90 | 620.90 | 622.20 | 610.65 | 2,477,900 |
| Sep 20, 2024 | 605.00 | 622.50 | 604.20 | 613.60 | 602.21 | 3,667,400 |
| Sep 19, 2024 | 600.00 | 607.00 | 599.40 | 602.40 | 591.22 | 1,359,400 |
| Sep 18, 2024 | 600.00 | 602.90 | 593.20 | 600.10 | 588.96 | 901,200 |
| Sep 17, 2024 | 591.40 | 596.80 | 585.20 | 595.00 | 583.96 | 1,896,100 |
| Sep 13, 2024 | 592.00 | 595.40 | 588.60 | 590.30 | 579.34 | 2,081,600 |
| Sep 12, 2024 | 595.70 | 599.60 | 591.30 | 598.60 | 587.49 | 1,615,200 |
| Sep 11, 2024 | 610.00 | 610.10 | 585.20 | 589.90 | 578.95 | 2,243,200 |
| Sep 10, 2024 | 610.00 | 616.80 | 608.00 | 612.00 | 600.64 | 1,709,700 |
| Sep 9, 2024 | 604.80 | 615.00 | 596.70 | 614.60 | 603.19 | 2,009,900 |
| Sep 6, 2024 | 620.40 | 626.20 | 614.90 | 618.40 | 606.92 | 2,023,500 |
| Sep 5, 2024 | 620.60 | 630.00 | 616.80 | 627.10 | 615.46 | 1,645,000 |
| Sep 4, 2024 | 633.00 | 636.20 | 623.80 | 628.70 | 617.03 | 2,631,800 |
| Sep 3, 2024 | 640.50 | 645.60 | 638.80 | 644.30 | 632.34 | 2,244,800 |
| Sep 2, 2024 | 640.00 | 643.30 | 636.10 | 640.40 | 628.52 | 1,911,000 |
| Aug 30, 2024 | 643.00 | 644.90 | 636.50 | 640.30 | 628.42 | 1,741,700 |
| Aug 29, 2024 | 649.10 | 650.00 | 642.30 | 644.40 | 632.44 | 1,160,000 |
| Aug 28, 2024 | 654.00 | 655.60 | 646.10 | 650.00 | 637.94 | 962,600 |
| Aug 27, 2024 | 652.00 | 661.60 | 652.00 | 660.90 | 648.63 | 1,140,900 |
| Aug 26, 2024 | 651.00 | 654.90 | 648.00 | 648.00 | 635.97 | 955,400 |
| Aug 23, 2024 | 640.00 | 650.80 | 638.50 | 647.60 | 635.58 | 1,892,600 |
| Aug 22, 2024 | 640.10 | 640.40 | 632.00 | 637.40 | 625.57 | 1,643,700 |
| Aug 21, 2024 | 640.00 | 641.70 | 635.80 | 637.80 | 625.96 | 1,319,000 |
| Aug 20, 2024 | 641.00 | 646.70 | 639.30 | 646.30 | 634.31 | 1,359,200 |
| Aug 19, 2024 | 641.20 | 642.10 | 632.70 | 635.20 | 623.41 | 1,766,500 |
| Aug 16, 2024 | 643.00 | 643.70 | 636.40 | 641.20 | 629.30 | 1,488,100 |
| Aug 15, 2024 | 629.70 | 643.60 | 629.70 | 640.40 | 628.52 | 2,281,800 |
| Aug 14, 2024 | 629.00 | 639.40 | 624.80 | 632.10 | 620.37 | 1,942,200 |
| Aug 13, 2024 | 626.50 | 635.50 | 618.80 | 629.70 | 618.01 | 2,255,900 |
| Aug 9, 2024 | 627.10 | 634.00 | 619.90 | 630.10 | 618.41 | 2,616,500 |
| Aug 8, 2024 | 605.10 | 617.60 | 600.80 | 607.10 | 595.83 | 1,484,000 |
| Aug 7, 2024 | 608.00 | 617.00 | 586.50 | 599.10 | 587.98 | 2,934,300 |
| Aug 6, 2024 | 581.30 | 615.00 | 579.70 | 596.80 | 585.72 | 2,758,300 |
| Aug 5, 2024 | 585.80 | 592.10 | 538.20 | 551.30 | 541.07 | 4,117,800 |
| Aug 2, 2024 | 622.20 | 624.10 | 608.80 | 609.20 | 597.89 | 2,596,600 |
| Aug 1, 2024 | 659.00 | 659.00 | 642.10 | 642.20 | 630.28 | 1,636,500 |
| Jul 31, 2024 | 659.00 | 670.90 | 652.70 | 669.20 | 656.78 | 1,352,200 |
| Jul 30, 2024 | 665.00 | 665.60 | 658.10 | 662.00 | 649.71 | 929,300 |
| Jul 29, 2024 | 654.00 | 665.90 | 654.00 | 662.30 | 650.01 | 1,012,700 |
| Jul 26, 2024 | 657.40 | 657.80 | 650.40 | 651.50 | 639.41 | 1,013,100 |
| Jul 25, 2024 | 654.00 | 655.20 | 647.50 | 653.50 | 641.37 | 1,252,600 |
| Jul 24, 2024 | 670.40 | 670.50 | 652.60 | 654.10 | 641.96 | 1,625,700 |
| Jul 23, 2024 | 671.10 | 671.90 | 665.80 | 669.80 | 657.37 | 847,600 |
| Jul 22, 2024 | 670.50 | 672.00 | 664.10 | 666.40 | 654.03 | 1,139,500 |
| Jul 19, 2024 | 676.70 | 677.30 | 664.30 | 669.00 | 656.58 | 1,401,500 |
| Jul 18, 2024 | 674.30 | 678.90 | 671.60 | 676.40 | 663.85 | 1,911,500 |
| Jul 17, 2024 | 664.50 | 676.40 | 663.90 | 675.90 | 663.36 | 2,096,800 |
| Jul 16, 2024 | 662.90 | 663.90 | 657.20 | 660.60 | 648.34 | 1,451,800 |
| Jul 12, 2024 | 659.20 | 662.30 | 655.50 | 660.80 | 648.54 | 1,697,300 |
| Jul 11, 2024 | 657.30 | 663.70 | 653.10 | 663.40 | 651.09 | 2,204,100 |
| Jul 10, 2024 | 650.50 | 654.40 | 648.00 | 652.40 | 640.29 | 1,944,500 |
| Jul 9, 2024 | 657.10 | 658.20 | 651.40 | 654.10 | 641.96 | 1,645,300 |
| Jul 8, 2024 | 661.90 | 661.90 | 650.40 | 655.90 | 643.73 | 1,510,600 |
| Jul 5, 2024 | 671.20 | 671.70 | 657.60 | 658.90 | 646.67 | 1,715,900 |
| Jul 4, 2024 | 668.00 | 672.50 | 666.00 | 671.10 | 658.65 | 1,955,000 |
| Jul 3, 2024 | 663.60 | 666.90 | 657.10 | 666.90 | 654.52 | 2,269,300 |
| Jul 2, 2024 | 664.40 | 665.20 | 655.40 | 661.80 | 649.52 | 2,125,600 |
| Jul 1, 2024 | 668.00 | 671.50 | 663.60 | 668.70 | 656.29 | 2,179,900 |
| Jun 28, 2024 | 667.90 | 669.00 | 658.80 | 662.00 | 649.71 | 1,904,100 |
| Jun 27, 2024 | 659.30 | 666.40 | 658.20 | 664.00 | 651.68 | 1,366,100 |
| Jun 26, 2024 | 667.00 | 668.90 | 660.40 | 661.40 | 649.13 | 1,513,700 |
| Jun 25, 2024 | 650.00 | 664.50 | 647.80 | 664.10 | 651.78 | 2,155,900 |
| Jun 24, 2024 | 646.20 | 647.20 | 641.10 | 645.40 | 633.42 | 1,323,500 |
| Jun 21, 2024 | 640.10 | 647.40 | 640.10 | 643.00 | 631.07 | 2,248,500 |
| Jun 20, 2024 | 638.80 | 645.90 | 637.00 | 642.00 | 630.09 | 2,133,900 |
| Jun 19, 2024 | 633.00 | 637.50 | 631.50 | 637.40 | 625.57 | 1,617,900 |
| Jun 18, 2024 | 635.00 | 635.00 | 627.30 | 631.10 | 619.39 | 1,337,500 |
| Jun 17, 2024 | 638.00 | 639.10 | 626.60 | 629.30 | 617.62 | 2,043,800 |
| Jun 14, 2024 | 632.90 | 642.10 | 632.90 | 638.00 | 626.16 | 2,790,100 |
| Jun 13, 2024 | 657.50 | 658.60 | 640.60 | 641.80 | 629.89 | 1,708,800 |
| Jun 12, 2024 | 657.00 | 660.90 | 651.50 | 653.80 | 641.67 | 1,254,700 |
| Jun 11, 2024 | 655.80 | 661.60 | 655.30 | 657.20 | 645.00 | 2,181,400 |
| Jun 10, 2024 | 652.00 | 657.60 | 650.20 | 656.80 | 644.61 | 1,861,100 |
| Jun 7, 2024 | 654.00 | 659.20 | 651.10 | 654.20 | 642.06 | 1,479,100 |
| Jun 6, 2024 | 652.30 | 657.40 | 651.50 | 653.60 | 641.47 | 1,312,800 |
| Jun 5, 2024 | 655.50 | 658.00 | 650.70 | 652.30 | 640.19 | 1,855,500 |
| Jun 4, 2024 | 659.40 | 669.70 | 657.20 | 660.30 | 648.05 | 5,139,300 |
| Jun 3, 2024 | 649.70 | 662.60 | 643.80 | 655.50 | 643.33 | 6,430,200 |
| May 31, 2024 | 630.10 | 635.60 | 625.50 | 631.20 | 619.49 | 3,604,100 |
| May 30, 2024 | 631.30 | 638.00 | 631.00 | 636.60 | 624.79 | 1,928,500 |
| May 29, 2024 | 647.00 | 647.20 | 633.10 | 633.10 | 621.35 | 2,287,500 |
| May 28, 2024 | 636.00 | 641.50 | 636.00 | 641.40 | 629.50 | 2,043,000 |
| May 27, 2024 | 638.40 | 639.00 | 630.50 | 636.00 | 624.20 | 2,217,300 |
| May 24, 2024 | 639.40 | 641.00 | 632.50 | 633.30 | 621.55 | 3,543,600 |
| May 23, 2024 | 651.20 | 653.30 | 639.40 | 648.30 | 636.27 | 2,244,800 |
| May 22, 2024 | 663.00 | 663.20 | 654.10 | 654.10 | 641.96 | 2,323,200 |
| May 21, 2024 | 665.30 | 673.80 | 664.00 | 664.00 | 651.68 | 2,584,800 |
| May 20, 2024 | 668.50 | 677.90 | 667.20 | 669.60 | 657.17 | 2,898,800 |
| May 17, 2024 | 654.20 | 672.50 | 653.00 | 665.90 | 653.54 | 3,261,000 |
| May 16, 2024 | 665.00 | 668.00 | 650.30 | 656.10 | 643.92 | 3,944,800 |
| May 15, 2024 | 663.90 | 675.10 | 663.90 | 665.50 | 653.15 | 5,117,900 |
| May 14, 2024 | 705.00 | 709.00 | 667.60 | 673.50 | 661.00 | 8,944,300 |
| May 13, 2024 | 720.00 | 727.40 | 700.00 | 702.60 | 689.56 | 6,971,100 |
| May 10, 2024 | 799.90 | 803.70 | 791.70 | 799.70 | 784.86 | 1,444,200 |
| May 9, 2024 | 789.00 | 796.70 | 786.00 | 793.50 | 778.77 | 882,400 |
| May 8, 2024 | 791.90 | 795.90 | 778.10 | 784.80 | 770.24 | 927,200 |
| May 7, 2024 | 798.00 | 799.60 | 786.70 | 788.00 | 773.38 | 856,000 |
| May 2, 2024 | 798.00 | 799.50 | 792.10 | 797.30 | 782.50 | 728,200 |
| May 1, 2024 | 791.20 | 796.90 | 788.20 | 795.20 | 780.44 | 879,100 |
| Apr 30, 2024 | 801.10 | 804.60 | 787.40 | 792.20 | 777.50 | 993,000 |
| Apr 26, 2024 | 792.20 | 799.40 | 787.30 | 799.40 | 784.56 | 1,381,000 |
| Apr 25, 2024 | 796.00 | 796.50 | 785.40 | 792.40 | 777.69 | 1,176,500 |
| Apr 24, 2024 | 777.00 | 796.70 | 776.00 | 793.90 | 779.17 | 1,382,000 |
| Apr 23, 2024 | 781.20 | 787.40 | 773.40 | 781.60 | 767.09 | 1,684,800 |
| Apr 22, 2024 | 785.00 | 791.60 | 769.50 | 774.60 | 760.22 | 1,606,500 |
| Apr 19, 2024 | 775.00 | 779.40 | 759.40 | 772.40 | 758.07 | 1,614,400 |
| Apr 18, 2024 | 773.80 | 783.40 | 769.70 | 776.50 | 762.09 | 1,536,700 |
| Apr 17, 2024 | 778.00 | 784.00 | 767.70 | 767.80 | 753.55 | 1,347,500 |
| Apr 16, 2024 | 773.30 | 781.90 | 767.10 | 777.80 | 763.37 | 1,505,700 |
| Apr 15, 2024 | 769.00 | 787.80 | 766.30 | 781.10 | 766.60 | 1,884,300 |
| Apr 12, 2024 | 761.10 | 769.80 | 757.20 | 765.00 | 750.80 | 1,112,300 |
| Apr 11, 2024 | 752.80 | 764.00 | 750.50 | 760.30 | 746.19 | 1,092,200 |
| Apr 10, 2024 | 768.20 | 773.90 | 762.30 | 765.50 | 751.29 | 1,028,100 |
| Apr 9, 2024 | 777.20 | 780.80 | 771.30 | 778.70 | 764.25 | 915,800 |
| Apr 8, 2024 | 765.00 | 778.30 | 763.50 | 777.20 | 762.78 | 1,715,400 |
| Apr 5, 2024 | 746.60 | 762.30 | 741.00 | 761.40 | 747.27 | 1,450,600 |
| Apr 4, 2024 | 770.00 | 771.90 | 752.20 | 755.00 | 740.99 | 1,416,000 |
| Apr 3, 2024 | 770.30 | 773.30 | 760.10 | 765.20 | 751.00 | 2,296,500 |
| Apr 2, 2024 | 770.00 | 772.90 | 763.30 | 763.30 | 749.13 | 1,341,500 |
| Apr 1, 2024 | 774.00 | 780.50 | 769.80 | 775.10 | 760.72 | 1,277,700 |
| Mar 29, 2024 | 764.50 | 781.10 | 760.40 | 777.70 | 763.27 | 979,000 |
| Mar 28, 2024 | 24.00 Dividend | |||||
| Mar 28, 2024 | 770.00 | 771.80 | 757.70 | 758.10 | 744.03 | 1,507,200 |
| Mar 27, 2024 | 795.70 | 797.00 | 786.40 | 790.00 | 751.78 | 1,858,500 |
| Mar 26, 2024 | 772.00 | 792.50 | 765.10 | 787.50 | 749.40 | 2,031,000 |
| Mar 25, 2024 | 788.70 | 789.00 | 775.60 | 778.20 | 740.55 | 2,119,600 |
| Mar 22, 2024 | 791.10 | 793.30 | 776.80 | 789.10 | 750.93 | 3,011,400 |
| Mar 21, 2024 | 793.70 | 801.50 | 790.10 | 796.40 | 757.87 | 1,729,200 |
| Mar 19, 2024 | 787.90 | 792.00 | 782.00 | 790.00 | 751.78 | 1,415,000 |
| Mar 18, 2024 | 778.40 | 789.00 | 774.30 | 785.00 | 747.03 | 1,502,800 |
| Mar 15, 2024 | 761.00 | 778.80 | 759.00 | 769.30 | 732.09 | 3,054,700 |
| Mar 14, 2024 | 769.80 | 773.50 | 760.10 | 773.50 | 736.08 | 1,263,900 |
| Mar 13, 2024 | 784.00 | 784.90 | 755.10 | 761.70 | 724.85 | 2,812,500 |
| Mar 12, 2024 | 775.60 | 784.10 | 764.70 | 783.40 | 745.50 | 1,380,800 |
| Mar 11, 2024 | 800.00 | 809.50 | 774.30 | 782.20 | 744.36 | 2,049,700 |
| Mar 8, 2024 | 782.70 | 803.50 | 780.00 | 803.50 | 764.63 | 2,227,800 |
| Mar 7, 2024 | 792.00 | 793.70 | 784.60 | 787.80 | 749.69 | 1,689,100 |
| Mar 6, 2024 | 771.50 | 792.50 | 769.00 | 787.70 | 749.60 | 1,885,100 |
| Mar 5, 2024 | 761.20 | 776.40 | 758.10 | 773.60 | 736.18 | 1,755,100 |
| Mar 4, 2024 | 776.00 | 777.30 | 760.60 | 761.20 | 724.38 | 2,115,500 |
| Mar 1, 2024 | 779.60 | 784.40 | 777.30 | 782.60 | 744.74 | 1,035,700 |
| Feb 29, 2024 | 779.70 | 782.00 | 770.00 | 775.50 | 737.99 | 1,238,100 |
| Feb 28, 2024 | 776.00 | 778.90 | 771.40 | 776.30 | 738.75 | 1,317,700 |
| Feb 27, 2024 | 781.00 | 786.70 | 771.90 | 776.10 | 738.56 | 1,496,300 |
| Feb 26, 2024 | 776.00 | 784.00 | 775.00 | 782.00 | 744.17 | 1,425,700 |
| Feb 22, 2024 | 768.00 | 775.50 | 762.50 | 770.60 | 733.32 | 1,474,900 |
| Feb 21, 2024 | 768.00 | 777.10 | 765.70 | 770.70 | 733.42 | 2,322,900 |
| Feb 20, 2024 | 762.00 | 762.10 | 754.00 | 762.10 | 725.23 | 1,577,100 |
| Feb 19, 2024 | 745.00 | 769.30 | 744.00 | 764.40 | 727.42 | 1,849,500 |
| Feb 16, 2024 | 739.10 | 755.30 | 736.00 | 748.90 | 712.67 | 1,858,500 |
| Feb 15, 2024 | 742.70 | 743.00 | 730.80 | 741.30 | 705.44 | 2,415,600 |
| Feb 14, 2024 | 757.80 | 757.80 | 733.10 | 740.90 | 705.06 | 3,208,700 |
| Feb 13, 2024 | 764.00 | 764.00 | 748.10 | 761.50 | 724.66 | 3,028,500 |
| Feb 9, 2024 | 770.00 | 784.30 | 743.80 | 766.30 | 729.23 | 4,993,800 |
| Feb 8, 2024 | 816.00 | 816.60 | 792.50 | 801.80 | 763.01 | 1,844,600 |
| Feb 7, 2024 | 795.00 | 813.00 | 794.60 | 810.40 | 771.20 | 1,364,200 |
| Feb 6, 2024 | 809.50 | 811.00 | 800.00 | 800.00 | 761.30 | 1,410,400 |
| Feb 5, 2024 | 801.50 | 812.00 | 798.60 | 807.90 | 768.82 | 1,225,800 |
| Feb 2, 2024 | 787.40 | 808.70 | 786.40 | 795.50 | 757.02 | 1,725,400 |
| Feb 1, 2024 | 792.50 | 794.80 | 784.80 | 786.30 | 748.26 | 1,168,400 |
| Jan 31, 2024 | 783.00 | 794.20 | 778.40 | 793.20 | 754.83 | 1,776,300 |
Related Tickers
1861.T Kumagai Gumi Co.,Ltd.
3,845.00
+0.92%
1719.T Hazama Ando Corporation
1,162.00
+0.69%
1820.T Nishimatsu Construction Co., Ltd.
5,050.00
-0.45%
1860.T Toda Corporation
940.90
-0.44%
1417.T MIRAIT ONE Corporation
2,310.50
+0.76%
5076.T INFRONEER Holdings Inc.
1,170.50
-0.09%
1942.T Kandenko Co.,Ltd.
2,491.50
+6.22%
1959.T Kyudenko Corporation
5,278.00
-2.17%
1414.T SHO-BOND Holdings Co.,Ltd.
5,035.00
+0.10%
028050.KS Samsung E&A Co., Ltd.
18,010.00
+0.95%