1,570.00
-51.00
(-3.15%)
At close: January 10 at 3:45:01 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 10, 2025 | 1,610.00 | 1,610.00 | 1,533.00 | 1,570.00 | 1,570.00 | 27,200 |
| Jan 9, 2025 | 1,610.00 | 1,670.00 | 1,586.00 | 1,621.00 | 1,621.00 | 49,900 |
| Jan 8, 2025 | 1,501.00 | 1,649.00 | 1,500.00 | 1,610.00 | 1,610.00 | 94,600 |
| Jan 7, 2025 | 1,506.00 | 1,525.00 | 1,464.00 | 1,500.00 | 1,500.00 | 30,000 |
| Jan 6, 2025 | 1,506.00 | 1,556.00 | 1,496.00 | 1,525.00 | 1,525.00 | 29,100 |
| Dec 30, 2024 | 1,475.00 | 1,549.00 | 1,475.00 | 1,529.00 | 1,529.00 | 43,700 |
| Dec 27, 2024 | 1,445.00 | 1,514.00 | 1,445.00 | 1,475.00 | 1,475.00 | 37,600 |
| Dec 26, 2024 | 1,450.00 | 1,528.00 | 1,444.00 | 1,444.00 | 1,444.00 | 93,600 |
| Dec 25, 2024 | 1,417.00 | 1,575.00 | 1,361.00 | 1,478.00 | 1,478.00 | 176,200 |
| Dec 24, 2024 | 1,288.00 | 1,400.00 | 1,253.00 | 1,387.00 | 1,387.00 | 110,200 |
| Dec 23, 2024 | 1,310.00 | 1,322.00 | 1,229.00 | 1,262.00 | 1,262.00 | 63,900 |
| Dec 20, 2024 | 1,324.00 | 1,400.00 | 1,282.00 | 1,310.00 | 1,310.00 | 113,500 |
| Dec 19, 2024 | 1,313.00 | 1,358.00 | 1,281.00 | 1,281.00 | 1,281.00 | 65,300 |
| Dec 18, 2024 | 1,297.00 | 1,425.00 | 1,269.00 | 1,372.00 | 1,372.00 | 98,100 |
| Dec 17, 2024 | 1,200.00 | 1,339.00 | 1,195.00 | 1,298.00 | 1,298.00 | 141,200 |
| Dec 16, 2024 | 1,187.00 | 1,250.00 | 1,184.00 | 1,208.00 | 1,208.00 | 83,800 |
| Dec 13, 2024 | 1,215.00 | 1,216.00 | 1,157.00 | 1,157.00 | 1,157.00 | 77,600 |
| Dec 12, 2024 | 1,226.00 | 1,235.00 | 1,184.00 | 1,200.00 | 1,200.00 | 84,600 |
| Dec 11, 2024 | 1,350.00 | 1,355.00 | 1,223.00 | 1,256.00 | 1,256.00 | 84,700 |
| Dec 10, 2024 | 1,380.00 | 1,380.00 | 1,339.00 | 1,350.00 | 1,350.00 | 47,800 |
| Dec 9, 2024 | 1,447.00 | 1,474.00 | 1,377.00 | 1,379.00 | 1,379.00 | 46,200 |
| Dec 6, 2024 | 1,305.00 | 1,454.00 | 1,305.00 | 1,432.00 | 1,432.00 | 89,000 |
| Dec 5, 2024 | 1,413.00 | 1,439.00 | 1,318.00 | 1,318.00 | 1,318.00 | 33,800 |
| Dec 4, 2024 | 1,459.00 | 1,469.00 | 1,374.00 | 1,401.00 | 1,401.00 | 58,100 |
| Dec 3, 2024 | 1,460.00 | 1,494.00 | 1,440.00 | 1,459.00 | 1,459.00 | 61,400 |
| Dec 2, 2024 | 1,406.00 | 1,530.00 | 1,406.00 | 1,450.00 | 1,450.00 | 73,600 |
| Nov 29, 2024 | 1,462.00 | 1,477.00 | 1,392.00 | 1,400.00 | 1,400.00 | 27,300 |
| Nov 28, 2024 | 1,402.00 | 1,490.00 | 1,372.00 | 1,474.00 | 1,474.00 | 38,300 |
| Nov 27, 2024 | 1,492.00 | 1,492.00 | 1,400.00 | 1,402.00 | 1,402.00 | 31,900 |
| Nov 26, 2024 | 1,510.00 | 1,558.00 | 1,481.00 | 1,494.00 | 1,494.00 | 39,000 |
| Nov 25, 2024 | 1,570.00 | 1,596.00 | 1,504.00 | 1,529.00 | 1,529.00 | 66,900 |
| Nov 22, 2024 | 1,427.00 | 1,535.00 | 1,389.00 | 1,530.00 | 1,530.00 | 94,100 |
| Nov 21, 2024 | 1,406.00 | 1,446.00 | 1,406.00 | 1,429.00 | 1,429.00 | 35,200 |
| Nov 20, 2024 | 1,400.00 | 1,487.00 | 1,371.00 | 1,430.00 | 1,430.00 | 137,900 |
| Nov 19, 2024 | 1,300.00 | 1,425.00 | 1,272.00 | 1,405.00 | 1,405.00 | 176,600 |
| Nov 18, 2024 | 1,260.00 | 1,295.00 | 1,210.00 | 1,210.00 | 1,210.00 | 22,900 |
| Nov 15, 2024 | 1,332.00 | 1,410.00 | 1,182.00 | 1,268.00 | 1,268.00 | 124,400 |
| Nov 14, 2024 | 1,280.00 | 1,415.00 | 1,231.00 | 1,290.00 | 1,290.00 | 298,300 |
| Nov 13, 2024 | 1,122.00 | 1,170.00 | 1,120.00 | 1,135.00 | 1,135.00 | 79,800 |
| Nov 12, 2024 | 1,085.00 | 1,137.00 | 1,078.00 | 1,122.00 | 1,122.00 | 47,500 |
| Nov 11, 2024 | 1,112.00 | 1,134.00 | 1,055.00 | 1,065.00 | 1,065.00 | 94,000 |
| Nov 8, 2024 | 1,193.00 | 1,193.00 | 1,115.00 | 1,115.00 | 1,115.00 | 79,800 |
| Nov 7, 2024 | 1,189.00 | 1,280.00 | 1,175.00 | 1,221.00 | 1,221.00 | 141,300 |
| Nov 6, 2024 | 1,125.00 | 1,168.00 | 1,108.00 | 1,168.00 | 1,168.00 | 47,600 |
| Nov 5, 2024 | 1,200.00 | 1,209.00 | 1,113.00 | 1,131.00 | 1,131.00 | 60,900 |
| Nov 1, 2024 | 1,267.00 | 1,344.00 | 1,190.00 | 1,219.00 | 1,219.00 | 55,600 |
| Oct 31, 2024 | 1,376.00 | 1,376.00 | 1,255.00 | 1,260.00 | 1,260.00 | 94,600 |
| Oct 30, 2024 | 1,207.00 | 1,448.00 | 1,198.00 | 1,406.00 | 1,406.00 | 250,800 |
| Oct 29, 2024 | 1,106.00 | 1,182.00 | 1,097.00 | 1,177.00 | 1,177.00 | 57,000 |
| Oct 28, 2024 | 1,072.00 | 1,127.00 | 1,071.00 | 1,106.00 | 1,106.00 | 33,200 |
| Oct 25, 2024 | 1,051.00 | 1,118.00 | 1,051.00 | 1,086.00 | 1,086.00 | 43,100 |
| Oct 24, 2024 | 1,121.00 | 1,133.00 | 1,064.00 | 1,079.00 | 1,079.00 | 100,100 |
| Oct 23, 2024 | 1,217.00 | 1,229.00 | 1,138.00 | 1,148.00 | 1,148.00 | 130,800 |
| Oct 22, 2024 | 1,375.00 | 1,387.00 | 1,216.00 | 1,247.00 | 1,247.00 | 105,600 |
| Oct 21, 2024 | 1,353.00 | 1,396.00 | 1,305.00 | 1,315.00 | 1,315.00 | 55,400 |
| Oct 18, 2024 | 1,439.00 | 1,452.00 | 1,338.00 | 1,348.00 | 1,348.00 | 68,500 |
| Oct 17, 2024 | 1,471.00 | 1,497.00 | 1,412.00 | 1,447.00 | 1,447.00 | 54,400 |
| Oct 16, 2024 | 1,481.00 | 1,514.00 | 1,481.00 | 1,495.00 | 1,495.00 | 29,700 |
| Oct 15, 2024 | 1,504.00 | 1,521.00 | 1,490.00 | 1,521.00 | 1,521.00 | 27,900 |
| Oct 11, 2024 | 1,605.00 | 1,608.00 | 1,502.00 | 1,504.00 | 1,504.00 | 39,400 |
| Oct 10, 2024 | 1,572.00 | 1,701.00 | 1,571.00 | 1,615.00 | 1,615.00 | 80,300 |
| Oct 9, 2024 | 1,514.00 | 1,593.00 | 1,492.00 | 1,590.00 | 1,590.00 | 67,100 |
| Oct 8, 2024 | 1,500.00 | 1,518.00 | 1,462.00 | 1,504.00 | 1,504.00 | 62,100 |
| Oct 7, 2024 | 1,524.00 | 1,559.00 | 1,500.00 | 1,500.00 | 1,500.00 | 57,900 |
| Oct 4, 2024 | 1,618.00 | 1,619.00 | 1,502.00 | 1,510.00 | 1,510.00 | 149,300 |
| Oct 3, 2024 | 1,681.00 | 1,709.00 | 1,626.00 | 1,640.00 | 1,640.00 | 125,700 |
| Oct 2, 2024 | 1,698.00 | 1,727.00 | 1,667.00 | 1,720.00 | 1,720.00 | 81,700 |
| Oct 1, 2024 | 1,765.00 | 1,795.00 | 1,681.00 | 1,712.00 | 1,712.00 | 73,300 |
| Sep 30, 2024 | 1,759.00 | 1,815.00 | 1,700.00 | 1,764.00 | 1,764.00 | 132,000 |
| Sep 27, 2024 | 1,710.00 | 1,850.00 | 1,680.00 | 1,799.00 | 1,799.00 | 404,100 |
| Sep 26, 2024 | 1,860.00 | 1,918.00 | 1,688.00 | 1,697.00 | 1,697.00 | 1,128,900 |
| Sep 25, 2024 | 1,941.00 | 2,123.00 | 1,910.00 | 1,958.00 | 1,958.00 | 2,377,600 |
Related Tickers
5134.T POPER Co.,Ltd.
608.00
-0.49%
247.ST 24SevenOffice Group AB
24.50
0.00%
PROF.AT Profile Systems & Software SA
5.41
+0.19%
4443.T Sansan, Inc.
2,445.00
+11.19%
4397.T TeamSpirit Inc.
356.00
+2.59%
4256.T CYND Co., Ltd.
1,122.00
+0.18%
BVS.AX Bravura Solutions Limited
2.2700
-0.44%
3DP.AX Pointerra Limited
0.0490
+4.26%
ABXX.NE Abaxx Technologies Inc.
12.00
+0.33%
SYZ.TO Sylogist Ltd.
8.75
-1.35%