Unlock stock picks and a broker-level newsfeed that powers Wall Street.
980.00
-300.00
(-23.44%)
At close: April 4 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1,267.00 | 1,314.00 | 980.00 | 980.00 | 980.00 | 903,300 |
| Apr 3, 2025 | 1,371.00 | 1,694.00 | 1,276.00 | 1,280.00 | 1,280.00 | 5,081,600 |
| Apr 2, 2025 | 951.00 | 1,790.00 | 926.00 | 1,401.00 | 1,401.00 | 4,823,500 |
| Apr 1, 2025 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 29,400 |
| Mar 31, 2025 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 49,500 |
| Mar 28, 2025 | 741.00 | 741.00 | 711.00 | 741.00 | 741.00 | 320,200 |
| Mar 27, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 15,200 |
| Mar 26, 2025 | 545.00 | 560.00 | 541.00 | 541.00 | 541.00 | 19,800 |
| Mar 25, 2025 | 560.00 | 560.00 | 543.00 | 543.00 | 543.00 | 3,400 |
| Mar 24, 2025 | 564.00 | 564.00 | 552.00 | 561.00 | 561.00 | 4,500 |
| Mar 21, 2025 | 561.00 | 561.00 | 551.00 | 560.00 | 560.00 | 4,700 |
| Mar 19, 2025 | 559.00 | 560.00 | 550.00 | 551.00 | 551.00 | 5,300 |
| Mar 18, 2025 | 541.00 | 560.00 | 541.00 | 560.00 | 560.00 | 10,200 |
| Mar 17, 2025 | 527.00 | 545.00 | 527.00 | 539.00 | 539.00 | 7,500 |
| Mar 14, 2025 | 521.00 | 531.00 | 521.00 | 527.00 | 527.00 | 1,900 |
| Mar 13, 2025 | 532.00 | 532.00 | 522.00 | 526.00 | 526.00 | 3,100 |
| Mar 12, 2025 | 529.00 | 532.00 | 522.00 | 524.00 | 524.00 | 3,700 |
| Mar 11, 2025 | 525.00 | 526.00 | 515.00 | 526.00 | 526.00 | 4,900 |
| Mar 10, 2025 | 516.00 | 523.00 | 516.00 | 519.00 | 519.00 | 3,300 |
| Mar 7, 2025 | 526.00 | 526.00 | 515.00 | 515.00 | 515.00 | 4,700 |
| Mar 6, 2025 | 513.00 | 532.00 | 513.00 | 520.00 | 520.00 | 4,600 |
| Mar 5, 2025 | 516.00 | 580.00 | 500.00 | 512.00 | 512.00 | 98,000 |
| Mar 4, 2025 | 529.00 | 531.00 | 511.00 | 517.00 | 517.00 | 5,800 |
| Mar 3, 2025 | 511.00 | 529.00 | 511.00 | 529.00 | 529.00 | 1,300 |
| Feb 28, 2025 | 505.00 | 528.00 | 498.00 | 511.00 | 511.00 | 14,000 |
| Feb 27, 2025 | 560.00 | 560.00 | 510.00 | 510.00 | 510.00 | 25,700 |
| Feb 26, 2025 | 560.00 | 562.00 | 545.00 | 550.00 | 550.00 | 14,400 |
| Feb 25, 2025 | 568.00 | 570.00 | 524.00 | 550.00 | 550.00 | 76,200 |
| Feb 21, 2025 | 488.00 | 574.00 | 488.00 | 528.00 | 528.00 | 210,100 |
| Feb 20, 2025 | 492.00 | 501.00 | 488.00 | 494.00 | 494.00 | 1,900 |
| Feb 19, 2025 | 485.00 | 497.00 | 485.00 | 497.00 | 497.00 | 4,100 |
| Feb 18, 2025 | 485.00 | 490.00 | 485.00 | 485.00 | 485.00 | 2,900 |
| Feb 17, 2025 | 480.00 | 489.00 | 475.00 | 489.00 | 489.00 | 5,300 |
| Feb 14, 2025 | 478.00 | 490.00 | 478.00 | 481.00 | 481.00 | 5,200 |
| Feb 13, 2025 | 482.00 | 486.00 | 482.00 | 486.00 | 486.00 | 4,700 |
| Feb 12, 2025 | 472.00 | 482.00 | 472.00 | 481.00 | 481.00 | 8,600 |
| Feb 10, 2025 | 481.00 | 487.00 | 480.00 | 480.00 | 480.00 | 1,800 |
| Feb 7, 2025 | 473.00 | 517.00 | 473.00 | 486.00 | 486.00 | 38,200 |
| Feb 6, 2025 | 471.00 | 480.00 | 470.00 | 478.00 | 478.00 | 9,500 |
| Feb 5, 2025 | 475.00 | 486.00 | 466.00 | 475.00 | 475.00 | 9,100 |
| Feb 4, 2025 | 476.00 | 492.00 | 475.00 | 477.00 | 477.00 | 7,700 |
| Feb 3, 2025 | 486.00 | 490.00 | 476.00 | 476.00 | 476.00 | 3,500 |
| Jan 31, 2025 | 479.00 | 486.00 | 476.00 | 486.00 | 486.00 | 3,300 |
| Jan 30, 2025 | 478.00 | 484.00 | 474.00 | 481.00 | 481.00 | 3,000 |
| Jan 29, 2025 | 483.00 | 491.00 | 478.00 | 478.00 | 478.00 | 4,300 |
| Jan 28, 2025 | 475.00 | 492.00 | 469.00 | 484.00 | 484.00 | 15,600 |
| Jan 27, 2025 | 484.00 | 487.00 | 475.00 | 475.00 | 475.00 | 6,100 |
| Jan 24, 2025 | 487.00 | 487.00 | 479.00 | 484.00 | 484.00 | 1,800 |
| Jan 23, 2025 | 474.00 | 482.00 | 472.00 | 481.00 | 481.00 | 2,500 |
| Jan 22, 2025 | 491.00 | 491.00 | 469.00 | 473.00 | 473.00 | 8,900 |
| Jan 21, 2025 | 501.00 | 505.00 | 474.00 | 483.00 | 483.00 | 23,300 |
| Jan 20, 2025 | 463.00 | 500.00 | 459.00 | 485.00 | 485.00 | 48,300 |
| Jan 17, 2025 | 472.00 | 472.00 | 440.00 | 463.00 | 463.00 | 13,200 |
| Jan 16, 2025 | 470.00 | 471.00 | 463.00 | 471.00 | 471.00 | 3,300 |
| Jan 15, 2025 | 477.00 | 477.00 | 465.00 | 467.00 | 467.00 | 8,200 |
| Jan 14, 2025 | 492.00 | 492.00 | 475.00 | 475.00 | 475.00 | 4,900 |
| Jan 10, 2025 | 487.00 | 493.00 | 487.00 | 490.00 | 490.00 | 7,000 |
| Jan 9, 2025 | 482.00 | 493.00 | 480.00 | 491.00 | 491.00 | 10,000 |
| Jan 8, 2025 | 488.00 | 488.00 | 479.00 | 486.00 | 486.00 | 5,000 |
| Jan 7, 2025 | 469.00 | 490.00 | 469.00 | 485.00 | 485.00 | 15,500 |
| Jan 6, 2025 | 470.00 | 477.00 | 459.00 | 461.00 | 461.00 | 9,000 |
| Dec 30, 2024 | 465.00 | 471.00 | 461.00 | 469.00 | 469.00 | 9,500 |
| Dec 27, 2024 | 460.00 | 472.00 | 456.00 | 465.00 | 465.00 | 16,300 |
| Dec 26, 2024 | 472.00 | 476.00 | 455.00 | 462.00 | 462.00 | 35,700 |
| Dec 25, 2024 | 478.00 | 479.00 | 461.00 | 472.00 | 472.00 | 22,800 |
| Dec 24, 2024 | 488.00 | 491.00 | 476.00 | 478.00 | 478.00 | 8,200 |
| Dec 23, 2024 | 488.00 | 499.00 | 485.00 | 485.00 | 485.00 | 6,900 |
| Dec 20, 2024 | 485.00 | 496.00 | 480.00 | 487.00 | 487.00 | 20,900 |
| Dec 19, 2024 | 474.00 | 482.00 | 468.00 | 479.00 | 479.00 | 23,300 |
| Dec 18, 2024 | 497.00 | 497.00 | 470.00 | 480.00 | 480.00 | 75,400 |
| Dec 17, 2024 | 564.00 | 569.00 | 497.00 | 502.00 | 502.00 | 239,700 |
| Dec 16, 2024 | 468.00 | 554.00 | 466.00 | 554.00 | 554.00 | 612,100 |
| Dec 13, 2024 | 475.00 | 476.00 | 466.00 | 474.00 | 474.00 | 16,600 |
| Dec 12, 2024 | 480.00 | 480.00 | 474.00 | 475.00 | 475.00 | 5,800 |
| Dec 11, 2024 | 478.00 | 480.00 | 475.00 | 480.00 | 480.00 | 4,900 |
| Dec 10, 2024 | 474.00 | 482.00 | 474.00 | 482.00 | 482.00 | 2,300 |
| Dec 9, 2024 | 476.00 | 484.00 | 471.00 | 474.00 | 474.00 | 12,100 |
| Dec 6, 2024 | 479.00 | 487.00 | 474.00 | 478.00 | 478.00 | 11,400 |
| Dec 5, 2024 | 470.00 | 479.00 | 470.00 | 479.00 | 479.00 | 1,700 |
| Dec 4, 2024 | 478.00 | 482.00 | 470.00 | 470.00 | 470.00 | 11,000 |
| Dec 3, 2024 | 478.00 | 486.00 | 478.00 | 478.00 | 478.00 | 3,400 |
| Dec 2, 2024 | 489.00 | 489.00 | 478.00 | 478.00 | 478.00 | 5,800 |
| Nov 29, 2024 | 483.00 | 491.00 | 481.00 | 481.00 | 481.00 | 6,400 |
| Nov 28, 2024 | 485.00 | 485.00 | 478.00 | 481.00 | 481.00 | 9,400 |
| Nov 27, 2024 | 490.00 | 492.00 | 483.00 | 484.00 | 484.00 | 6,300 |
| Nov 26, 2024 | 501.00 | 510.00 | 478.00 | 482.00 | 482.00 | 34,100 |
| Nov 25, 2024 | 508.00 | 508.00 | 501.00 | 506.00 | 506.00 | 4,400 |
| Nov 22, 2024 | 507.00 | 514.00 | 503.00 | 505.00 | 505.00 | 7,300 |
| Nov 21, 2024 | 507.00 | 523.00 | 503.00 | 511.00 | 511.00 | 6,200 |
| Nov 20, 2024 | 518.00 | 519.00 | 501.00 | 516.00 | 516.00 | 3,100 |
| Nov 19, 2024 | 519.00 | 519.00 | 500.00 | 518.00 | 518.00 | 9,000 |
| Nov 18, 2024 | 498.00 | 526.00 | 497.00 | 519.00 | 519.00 | 10,800 |
| Nov 15, 2024 | 502.00 | 508.00 | 470.00 | 501.00 | 501.00 | 129,800 |
| Nov 14, 2024 | 577.00 | 579.00 | 563.00 | 569.00 | 569.00 | 6,000 |
| Nov 13, 2024 | 580.00 | 580.00 | 561.00 | 580.00 | 580.00 | 3,800 |
| Nov 12, 2024 | 575.00 | 578.00 | 557.00 | 577.00 | 577.00 | 9,300 |
| Nov 11, 2024 | 570.00 | 584.00 | 569.00 | 578.00 | 578.00 | 8,900 |
| Nov 8, 2024 | 566.00 | 594.00 | 557.00 | 581.00 | 581.00 | 11,500 |
| Nov 7, 2024 | 568.00 | 571.00 | 551.00 | 559.00 | 559.00 | 12,000 |
| Nov 6, 2024 | 557.00 | 567.00 | 555.00 | 555.00 | 555.00 | 12,600 |
| Nov 5, 2024 | 564.00 | 581.00 | 559.00 | 562.00 | 562.00 | 6,600 |
| Nov 1, 2024 | 569.00 | 578.00 | 562.00 | 569.00 | 569.00 | 8,100 |
| Oct 31, 2024 | 591.00 | 592.00 | 576.00 | 579.00 | 579.00 | 10,600 |
| Oct 30, 2024 | 589.00 | 603.00 | 588.00 | 591.00 | 591.00 | 21,900 |
| Oct 29, 2024 | 567.00 | 588.00 | 554.00 | 581.00 | 581.00 | 21,800 |
| Oct 28, 2024 | 547.00 | 570.00 | 547.00 | 561.00 | 561.00 | 12,300 |
| Oct 25, 2024 | 562.00 | 575.00 | 546.00 | 550.00 | 550.00 | 41,300 |
| Oct 24, 2024 | 560.00 | 582.00 | 552.00 | 564.00 | 564.00 | 41,800 |
| Oct 23, 2024 | 580.00 | 594.00 | 552.00 | 556.00 | 556.00 | 72,900 |
| Oct 22, 2024 | 606.00 | 612.00 | 572.00 | 580.00 | 580.00 | 200,700 |
| Oct 21, 2024 | 684.00 | 689.00 | 613.00 | 618.00 | 618.00 | 464,600 |
| Oct 18, 2024 | 810.00 | 832.00 | 658.00 | 664.00 | 664.00 | 1,639,100 |
| Oct 17, 2024 | 652.00 | 750.00 | 647.00 | 750.00 | 750.00 | 748,400 |
| Oct 16, 2024 | 646.00 | 656.00 | 643.00 | 650.00 | 650.00 | 4,100 |
| Oct 15, 2024 | 658.00 | 659.00 | 647.00 | 656.00 | 656.00 | 3,300 |
| Oct 11, 2024 | 656.00 | 661.00 | 643.00 | 655.00 | 655.00 | 2,300 |
| Oct 10, 2024 | 650.00 | 663.00 | 642.00 | 656.00 | 656.00 | 5,600 |
| Oct 9, 2024 | 652.00 | 665.00 | 650.00 | 650.00 | 650.00 | 2,000 |
| Oct 8, 2024 | 658.00 | 667.00 | 652.00 | 652.00 | 652.00 | 3,300 |
| Oct 7, 2024 | 662.00 | 672.00 | 658.00 | 665.00 | 665.00 | 3,400 |
| Oct 4, 2024 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | - |
| Oct 3, 2024 | 653.00 | 673.00 | 651.00 | 672.00 | 672.00 | 1,900 |
| Oct 2, 2024 | 656.00 | 674.00 | 651.00 | 662.00 | 662.00 | 4,300 |
| Oct 1, 2024 | 648.00 | 680.00 | 648.00 | 666.00 | 666.00 | 2,100 |
| Sep 30, 2024 | 645.00 | 664.00 | 645.00 | 651.00 | 651.00 | 5,800 |
| Sep 27, 2024 | 661.00 | 669.00 | 658.00 | 662.00 | 662.00 | 3,400 |
| Sep 26, 2024 | 676.00 | 681.00 | 660.00 | 681.00 | 681.00 | 7,900 |
| Sep 25, 2024 | 670.00 | 673.00 | 660.00 | 673.00 | 673.00 | 3,100 |
| Sep 24, 2024 | 677.00 | 680.00 | 657.00 | 669.00 | 669.00 | 3,500 |
| Sep 20, 2024 | 661.00 | 672.00 | 661.00 | 672.00 | 672.00 | 1,400 |
| Sep 19, 2024 | 679.00 | 679.00 | 651.00 | 660.00 | 660.00 | 2,900 |
| Sep 18, 2024 | 650.00 | 671.00 | 650.00 | 664.00 | 664.00 | 3,500 |
| Sep 17, 2024 | 677.00 | 677.00 | 641.00 | 649.00 | 649.00 | 4,400 |
| Sep 13, 2024 | 659.00 | 669.00 | 659.00 | 660.00 | 660.00 | 2,100 |
| Sep 12, 2024 | 658.00 | 677.00 | 658.00 | 659.00 | 659.00 | 5,800 |
| Sep 11, 2024 | 683.00 | 683.00 | 668.00 | 668.00 | 668.00 | 4,800 |
| Sep 10, 2024 | 695.00 | 696.00 | 690.00 | 690.00 | 690.00 | 3,000 |
| Sep 9, 2024 | 661.00 | 698.00 | 645.00 | 693.00 | 693.00 | 22,400 |
| Sep 6, 2024 | 656.00 | 671.00 | 635.00 | 671.00 | 671.00 | 7,900 |
| Sep 5, 2024 | 663.00 | 669.00 | 661.00 | 661.00 | 661.00 | 2,600 |
| Sep 4, 2024 | 679.00 | 679.00 | 659.00 | 669.00 | 669.00 | 13,600 |
| Sep 3, 2024 | 689.00 | 690.00 | 677.00 | 689.00 | 689.00 | 10,600 |
| Sep 2, 2024 | 708.00 | 708.00 | 689.00 | 692.00 | 692.00 | 19,500 |
| Aug 30, 2024 | 715.00 | 715.00 | 694.00 | 708.00 | 708.00 | 12,300 |
| Aug 29, 2024 | 715.00 | 721.00 | 694.00 | 709.00 | 709.00 | 19,400 |
| Aug 28, 2024 | 730.00 | 730.00 | 710.00 | 715.00 | 715.00 | 18,600 |
| Aug 27, 2024 | 726.00 | 773.00 | 706.00 | 724.00 | 724.00 | 99,200 |
| Aug 26, 2024 | 725.00 | 750.00 | 695.00 | 728.00 | 728.00 | 184,300 |
| Aug 23, 2024 | 642.00 | 724.00 | 642.00 | 724.00 | 724.00 | 422,800 |
| Aug 22, 2024 | 593.00 | 625.00 | 584.00 | 624.00 | 624.00 | 14,300 |
| Aug 21, 2024 | 607.00 | 607.00 | 603.00 | 603.00 | 603.00 | 1,500 |
| Aug 20, 2024 | 570.00 | 610.00 | 570.00 | 600.00 | 600.00 | 11,000 |
| Aug 19, 2024 | 577.00 | 577.00 | 567.00 | 567.00 | 567.00 | 1,800 |
| Aug 16, 2024 | 577.00 | 577.00 | 557.00 | 577.00 | 577.00 | 10,100 |
| Aug 15, 2024 | 575.00 | 583.00 | 564.00 | 567.00 | 567.00 | 32,200 |
| Aug 14, 2024 | 610.00 | 620.00 | 590.00 | 605.00 | 605.00 | 19,900 |
| Aug 13, 2024 | 589.00 | 630.00 | 579.00 | 620.00 | 620.00 | 57,300 |
| Aug 9, 2024 | 587.00 | 590.00 | 579.00 | 584.00 | 584.00 | 9,300 |
| Aug 8, 2024 | 574.00 | 591.00 | 563.00 | 577.00 | 577.00 | 1,800 |
| Aug 7, 2024 | 547.00 | 587.00 | 547.00 | 574.00 | 574.00 | 15,100 |
| Aug 6, 2024 | 500.00 | 594.00 | 499.00 | 567.00 | 567.00 | 60,000 |
| Aug 5, 2024 | 550.00 | 552.00 | 500.00 | 500.00 | 500.00 | 84,600 |
| Aug 2, 2024 | 630.00 | 634.00 | 600.00 | 600.00 | 600.00 | 54,500 |
| Aug 1, 2024 | 682.00 | 682.00 | 645.00 | 664.00 | 664.00 | 17,400 |
| Jul 31, 2024 | 684.00 | 690.00 | 668.00 | 690.00 | 690.00 | 7,500 |
| Jul 30, 2024 | 683.00 | 690.00 | 674.00 | 686.00 | 686.00 | 13,600 |
| Jul 29, 2024 | 689.00 | 715.00 | 687.00 | 691.00 | 691.00 | 27,700 |
| Jul 26, 2024 | 657.00 | 691.00 | 657.00 | 687.00 | 687.00 | 15,100 |
| Jul 25, 2024 | 668.00 | 675.00 | 640.00 | 657.00 | 657.00 | 49,700 |
| Jul 24, 2024 | 694.00 | 701.00 | 677.00 | 677.00 | 677.00 | 10,000 |
| Jul 23, 2024 | 683.00 | 711.00 | 683.00 | 699.00 | 699.00 | 14,100 |
| Jul 22, 2024 | 700.00 | 743.00 | 660.00 | 688.00 | 688.00 | 175,200 |
| Jul 19, 2024 | 706.00 | 706.00 | 686.00 | 690.00 | 690.00 | 8,400 |
| Jul 18, 2024 | 678.00 | 711.00 | 678.00 | 708.00 | 708.00 | 29,500 |
| Jul 17, 2024 | 690.00 | 696.00 | 676.00 | 682.00 | 682.00 | 14,000 |
| Jul 16, 2024 | 657.00 | 688.00 | 657.00 | 688.00 | 688.00 | 18,900 |
| Jul 12, 2024 | 633.00 | 662.00 | 633.00 | 660.00 | 660.00 | 20,600 |
| Jul 11, 2024 | 630.00 | 641.00 | 629.00 | 633.00 | 633.00 | 21,300 |
| Jul 10, 2024 | 647.00 | 651.00 | 625.00 | 632.00 | 632.00 | 37,800 |
| Jul 9, 2024 | 660.00 | 664.00 | 642.00 | 647.00 | 647.00 | 18,900 |
| Jul 8, 2024 | 660.00 | 666.00 | 653.00 | 660.00 | 660.00 | 15,000 |
| Jul 5, 2024 | 665.00 | 671.00 | 660.00 | 663.00 | 663.00 | 7,600 |
| Jul 4, 2024 | 681.00 | 681.00 | 666.00 | 666.00 | 666.00 | 3,900 |
| Jul 3, 2024 | 668.00 | 680.00 | 668.00 | 677.00 | 677.00 | 8,300 |
| Jul 2, 2024 | 670.00 | 674.00 | 660.00 | 674.00 | 674.00 | 10,500 |
| Jul 1, 2024 | 679.00 | 685.00 | 668.00 | 669.00 | 669.00 | 16,300 |
| Jun 28, 2024 | 685.00 | 685.00 | 673.00 | 679.00 | 679.00 | 8,100 |
| Jun 27, 2024 | 665.00 | 691.00 | 665.00 | 682.00 | 682.00 | 17,300 |
| Jun 26, 2024 | 674.00 | 675.00 | 669.00 | 669.00 | 669.00 | 8,900 |
| Jun 25, 2024 | 671.00 | 680.00 | 670.00 | 675.00 | 675.00 | 9,500 |
| Jun 24, 2024 | 671.00 | 685.00 | 666.00 | 681.00 | 681.00 | 15,700 |
| Jun 21, 2024 | 670.00 | 683.00 | 659.00 | 671.00 | 671.00 | 19,300 |
| Jun 20, 2024 | 666.00 | 676.00 | 664.00 | 671.00 | 671.00 | 18,900 |
| Jun 19, 2024 | 685.00 | 685.00 | 659.00 | 674.00 | 674.00 | 20,700 |
| Jun 18, 2024 | 661.00 | 689.00 | 655.00 | 678.00 | 678.00 | 45,100 |
| Jun 17, 2024 | 674.00 | 679.00 | 653.00 | 661.00 | 661.00 | 43,700 |
| Jun 14, 2024 | 670.00 | 690.00 | 666.00 | 675.00 | 675.00 | 63,100 |
| Jun 13, 2024 | 731.00 | 737.00 | 673.00 | 673.00 | 673.00 | 167,400 |
| Jun 12, 2024 | 753.00 | 858.00 | 717.00 | 724.00 | 724.00 | 986,700 |
| Jun 11, 2024 | 717.00 | 756.00 | 712.00 | 738.00 | 738.00 | 43,300 |
| Jun 10, 2024 | 751.00 | 751.00 | 714.00 | 719.00 | 719.00 | 43,400 |
| Jun 7, 2024 | 709.00 | 777.00 | 709.00 | 751.00 | 751.00 | 177,600 |
| Jun 6, 2024 | 709.00 | 760.00 | 681.00 | 695.00 | 695.00 | 112,500 |
| Jun 5, 2024 | 754.00 | 754.00 | 713.00 | 715.00 | 715.00 | 19,400 |
| Jun 4, 2024 | 719.00 | 754.00 | 712.00 | 754.00 | 754.00 | 33,800 |
| Jun 3, 2024 | 707.00 | 720.00 | 696.00 | 720.00 | 720.00 | 22,300 |
| May 31, 2024 | 704.00 | 717.00 | 686.00 | 704.00 | 704.00 | 21,500 |
| May 30, 2024 | 705.00 | 718.00 | 686.00 | 703.00 | 703.00 | 42,000 |
| May 29, 2024 | 765.00 | 783.00 | 713.00 | 730.00 | 730.00 | 80,400 |
| May 28, 2024 | 698.00 | 793.00 | 698.00 | 758.00 | 758.00 | 164,300 |
| May 27, 2024 | 656.00 | 752.00 | 656.00 | 709.00 | 709.00 | 225,400 |
| May 24, 2024 | 632.00 | 723.00 | 620.00 | 656.00 | 656.00 | 224,500 |
| May 23, 2024 | 643.00 | 668.00 | 634.00 | 639.00 | 639.00 | 14,300 |
| May 22, 2024 | 648.00 | 672.00 | 640.00 | 648.00 | 648.00 | 22,600 |
| May 21, 2024 | 630.00 | 710.00 | 617.00 | 658.00 | 658.00 | 77,700 |
| May 20, 2024 | 631.00 | 652.00 | 621.00 | 630.00 | 630.00 | 16,800 |
| May 17, 2024 | 634.00 | 688.00 | 630.00 | 634.00 | 634.00 | 31,500 |
| May 16, 2024 | 633.00 | 634.00 | 606.00 | 634.00 | 634.00 | 41,900 |
| May 15, 2024 | 684.00 | 690.00 | 632.00 | 633.00 | 633.00 | 39,700 |
| May 14, 2024 | 675.00 | 687.00 | 664.00 | 684.00 | 684.00 | 9,500 |
| May 13, 2024 | 688.00 | 699.00 | 675.00 | 675.00 | 675.00 | 18,200 |
| May 10, 2024 | 716.00 | 717.00 | 687.00 | 688.00 | 688.00 | 25,900 |
| May 9, 2024 | 749.00 | 749.00 | 725.00 | 728.00 | 728.00 | 20,500 |
| May 8, 2024 | 756.00 | 761.00 | 746.00 | 746.00 | 746.00 | 12,800 |
| May 7, 2024 | 770.00 | 779.00 | 761.00 | 767.00 | 767.00 | 8,200 |
| May 2, 2024 | 754.00 | 769.00 | 750.00 | 767.00 | 767.00 | 3,000 |
| May 1, 2024 | 760.00 | 761.00 | 752.00 | 757.00 | 757.00 | 4,300 |
| Apr 30, 2024 | 764.00 | 773.00 | 755.00 | 766.00 | 766.00 | 9,200 |
| Apr 26, 2024 | 772.00 | 775.00 | 755.00 | 768.00 | 768.00 | 14,600 |
| Apr 25, 2024 | 800.00 | 800.00 | 775.00 | 775.00 | 775.00 | 4,900 |
| Apr 24, 2024 | 800.00 | 813.00 | 793.00 | 799.00 | 799.00 | 20,600 |
| Apr 23, 2024 | 799.00 | 848.00 | 785.00 | 802.00 | 802.00 | 32,600 |
| Apr 22, 2024 | 753.00 | 823.00 | 753.00 | 810.00 | 810.00 | 43,600 |
| Apr 19, 2024 | 755.00 | 773.00 | 741.00 | 741.00 | 741.00 | 28,800 |
| Apr 18, 2024 | 741.00 | 768.00 | 740.00 | 768.00 | 768.00 | 16,700 |
| Apr 17, 2024 | 765.00 | 774.00 | 740.00 | 752.00 | 752.00 | 13,100 |
| Apr 16, 2024 | 769.00 | 770.00 | 746.00 | 761.00 | 761.00 | 29,200 |
| Apr 15, 2024 | 781.00 | 792.00 | 767.00 | 784.00 | 784.00 | 24,700 |
| Apr 12, 2024 | 786.00 | 810.00 | 780.00 | 790.00 | 790.00 | 20,000 |
| Apr 11, 2024 | 797.00 | 810.00 | 785.00 | 786.00 | 786.00 | 10,300 |
| Apr 10, 2024 | 809.00 | 819.00 | 805.00 | 805.00 | 805.00 | 4,400 |
| Apr 9, 2024 | 818.00 | 824.00 | 794.00 | 802.00 | 802.00 | 14,400 |
| Apr 8, 2024 | 849.00 | 852.00 | 810.00 | 818.00 | 818.00 | 15,900 |
| Apr 5, 2024 | 783.00 | 882.00 | 783.00 | 849.00 | 849.00 | 107,800 |
| Apr 4, 2024 | 801.00 | 809.00 | 787.00 | 793.00 | 793.00 | 8,900 |
Related Tickers
440320.KQ Openknowl Co.,Ltd.
9,620.00
+30.00%
3917.T iRidge, Inc.
481.00
-11.74%
016670.KQ DMOA Co., Ltd
6,040.00
+12.90%
3763.T Pro-Ship Incorporated
1,849.00
-2.43%
3983.T oRo Co., Ltd.
2,276.00
-4.41%
5136.T tripla Co., Ltd.
1,921.00
-8.57%
6NCA.F nCino, Inc.
20.20
+5.76%
DSNY Destiny Media Technologies Inc.
0.5310
+2.14%
VU.PA VusionGroup
173.00
-7.73%
TXT.WA Text S.A.
48.00
-2.44%