3,213.00
-53.00
(-1.62%)
As of 2:48:23 PM GMT+9. Market Open.
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 4, 2025 | 3,299.00 | 3,300.00 | 3,195.00 | 3,213.00 | 3,213.00 | 246,400 |
Feb 3, 2025 | 3,332.00 | 3,345.00 | 3,255.00 | 3,266.00 | 3,266.00 | 378,700 |
Jan 31, 2025 | 3,377.00 | 3,383.00 | 3,349.00 | 3,373.00 | 3,373.00 | 257,600 |
Jan 30, 2025 | 3,385.00 | 3,422.00 | 3,381.00 | 3,413.00 | 3,413.00 | 121,600 |
Jan 29, 2025 | 3,404.00 | 3,416.00 | 3,386.00 | 3,396.00 | 3,396.00 | 92,500 |
Jan 28, 2025 | 3,377.00 | 3,431.00 | 3,377.00 | 3,416.00 | 3,416.00 | 121,100 |
Jan 27, 2025 | 3,425.00 | 3,430.00 | 3,378.00 | 3,385.00 | 3,385.00 | 203,100 |
Jan 24, 2025 | 3,475.00 | 3,475.00 | 3,423.00 | 3,425.00 | 3,425.00 | 299,600 |
Jan 23, 2025 | 3,395.00 | 3,428.00 | 3,358.00 | 3,407.00 | 3,407.00 | 320,400 |
Jan 22, 2025 | 3,315.00 | 3,345.00 | 3,315.00 | 3,329.00 | 3,329.00 | 148,200 |
Jan 21, 2025 | 3,335.00 | 3,340.00 | 3,275.00 | 3,295.00 | 3,295.00 | 139,300 |
Jan 20, 2025 | 3,237.00 | 3,294.00 | 3,233.00 | 3,285.00 | 3,285.00 | 200,700 |
Jan 17, 2025 | 3,255.00 | 3,255.00 | 3,181.00 | 3,220.00 | 3,220.00 | 216,000 |
Jan 16, 2025 | 3,250.00 | 3,267.00 | 3,218.00 | 3,252.00 | 3,252.00 | 242,400 |
Jan 15, 2025 | 3,325.00 | 3,340.00 | 3,264.00 | 3,277.00 | 3,277.00 | 215,000 |
Jan 14, 2025 | 3,361.00 | 3,362.00 | 3,310.00 | 3,325.00 | 3,325.00 | 155,900 |
Jan 10, 2025 | 3,443.00 | 3,443.00 | 3,358.00 | 3,371.00 | 3,371.00 | 224,200 |
Jan 9, 2025 | 3,450.00 | 3,460.00 | 3,419.00 | 3,443.00 | 3,443.00 | 167,200 |
Jan 8, 2025 | 3,429.00 | 3,438.00 | 3,384.00 | 3,421.00 | 3,421.00 | 242,400 |
Jan 7, 2025 | 3,430.00 | 3,454.00 | 3,418.00 | 3,427.00 | 3,427.00 | 228,800 |
Jan 6, 2025 | 3,550.00 | 3,554.00 | 3,434.00 | 3,434.00 | 3,434.00 | 251,100 |
Dec 30, 2024 | 3,521.00 | 3,552.00 | 3,480.00 | 3,550.00 | 3,550.00 | 365,900 |
Dec 27, 2024 | 3,510.00 | 3,530.00 | 3,475.00 | 3,526.00 | 3,526.00 | 289,500 |
Dec 26, 2024 | 3,535.00 | 3,535.00 | 3,480.00 | 3,510.00 | 3,510.00 | 298,200 |
Dec 25, 2024 | 3,568.00 | 3,568.00 | 3,472.00 | 3,527.00 | 3,527.00 | 331,000 |
Dec 24, 2024 | 3,656.00 | 3,656.00 | 3,563.00 | 3,576.00 | 3,576.00 | 288,100 |
Dec 23, 2024 | 3,641.00 | 3,670.00 | 3,611.00 | 3,670.00 | 3,670.00 | 187,800 |
Dec 20, 2024 | 3,640.00 | 3,640.00 | 3,563.00 | 3,571.00 | 3,571.00 | 379,400 |
Dec 19, 2024 | 3,578.00 | 3,650.00 | 3,565.00 | 3,615.00 | 3,615.00 | 177,200 |
Dec 18, 2024 | 3,653.00 | 3,653.00 | 3,590.00 | 3,614.00 | 3,614.00 | 253,400 |
Dec 17, 2024 | 3,700.00 | 3,722.00 | 3,662.00 | 3,668.00 | 3,668.00 | 235,900 |
Dec 16, 2024 | 3,642.00 | 3,706.00 | 3,625.00 | 3,674.00 | 3,674.00 | 252,500 |
Dec 13, 2024 | 3,619.00 | 3,652.00 | 3,602.00 | 3,640.00 | 3,640.00 | 300,800 |
Dec 12, 2024 | 3,580.00 | 3,630.00 | 3,553.00 | 3,616.00 | 3,616.00 | 238,300 |
Dec 11, 2024 | 3,517.00 | 3,592.00 | 3,514.00 | 3,556.00 | 3,556.00 | 300,100 |
Dec 10, 2024 | 3,499.00 | 3,530.00 | 3,489.00 | 3,511.00 | 3,511.00 | 173,600 |
Dec 9, 2024 | 3,460.00 | 3,486.00 | 3,442.00 | 3,463.00 | 3,463.00 | 160,500 |
Dec 6, 2024 | 3,500.00 | 3,513.00 | 3,457.00 | 3,476.00 | 3,476.00 | 193,300 |
Dec 5, 2024 | 3,580.00 | 3,588.00 | 3,465.00 | 3,500.00 | 3,500.00 | 240,800 |
Dec 4, 2024 | 3,551.00 | 3,599.00 | 3,539.00 | 3,562.00 | 3,562.00 | 236,000 |
Dec 3, 2024 | 3,533.00 | 3,580.00 | 3,531.00 | 3,571.00 | 3,571.00 | 159,200 |
Dec 2, 2024 | 3,467.00 | 3,524.00 | 3,443.00 | 3,517.00 | 3,517.00 | 163,900 |
Nov 29, 2024 | 3,519.00 | 3,527.00 | 3,457.00 | 3,509.00 | 3,509.00 | 243,400 |
Nov 28, 2024 | 3,482.00 | 3,550.00 | 3,473.00 | 3,530.00 | 3,530.00 | 249,500 |
Nov 27, 2024 | 3,570.00 | 3,573.00 | 3,452.00 | 3,475.00 | 3,475.00 | 287,000 |
Nov 26, 2024 | 3,475.00 | 3,550.00 | 3,466.00 | 3,535.00 | 3,535.00 | 303,800 |
Nov 25, 2024 | 3,535.00 | 3,550.00 | 3,464.00 | 3,479.00 | 3,479.00 | 419,900 |
Nov 22, 2024 | 3,481.00 | 3,527.00 | 3,434.00 | 3,521.00 | 3,521.00 | 438,600 |
Nov 21, 2024 | 3,488.00 | 3,588.00 | 3,437.00 | 3,534.00 | 3,534.00 | 712,300 |
Nov 20, 2024 | 3,519.00 | 3,574.00 | 3,431.00 | 3,474.00 | 3,474.00 | 704,200 |
Nov 19, 2024 | 3,452.00 | 3,530.00 | 3,452.00 | 3,501.00 | 3,501.00 | 557,000 |
Nov 18, 2024 | 3,450.00 | 3,476.00 | 3,398.00 | 3,432.00 | 3,432.00 | 530,800 |
Nov 15, 2024 | 3,336.00 | 3,467.00 | 3,303.00 | 3,425.00 | 3,425.00 | 1,006,200 |
Nov 14, 2024 | 3,316.00 | 3,368.00 | 3,295.00 | 3,329.00 | 3,329.00 | 501,400 |
Nov 13, 2024 | 3,215.00 | 3,368.00 | 3,215.00 | 3,283.00 | 3,283.00 | 857,000 |
Nov 12, 2024 | 3,262.00 | 3,429.00 | 3,173.00 | 3,195.00 | 3,195.00 | 1,456,100 |
Nov 11, 2024 | 3,140.00 | 3,189.00 | 3,010.00 | 3,064.00 | 3,064.00 | 614,500 |
Nov 8, 2024 | 3,210.00 | 3,215.00 | 3,146.00 | 3,185.00 | 3,185.00 | 225,900 |
Nov 7, 2024 | 3,179.00 | 3,211.00 | 3,159.00 | 3,210.00 | 3,210.00 | 234,400 |
Nov 6, 2024 | 3,208.00 | 3,228.00 | 3,143.00 | 3,145.00 | 3,145.00 | 237,600 |
Nov 5, 2024 | 3,211.00 | 3,215.00 | 3,180.00 | 3,180.00 | 3,180.00 | 188,100 |
Nov 1, 2024 | 3,237.00 | 3,260.00 | 3,193.00 | 3,193.00 | 3,193.00 | 185,900 |
Oct 31, 2024 | 3,300.00 | 3,311.00 | 3,256.00 | 3,295.00 | 3,295.00 | 305,200 |
Oct 30, 2024 | 3,260.00 | 3,287.00 | 3,234.00 | 3,265.00 | 3,265.00 | 1,129,600 |
Oct 29, 2024 | 3,173.00 | 3,297.00 | 3,160.00 | 3,255.00 | 3,255.00 | 282,800 |
Oct 28, 2024 | 3,200.00 | 3,250.00 | 3,177.00 | 3,192.00 | 3,192.00 | 261,700 |
Oct 25, 2024 | 3,208.00 | 3,239.00 | 3,164.00 | 3,192.00 | 3,192.00 | 373,900 |
Oct 24, 2024 | 3,215.00 | 3,252.00 | 3,212.00 | 3,217.00 | 3,217.00 | 386,900 |
Oct 23, 2024 | 3,194.00 | 3,229.00 | 3,171.00 | 3,214.00 | 3,214.00 | 378,100 |
Oct 22, 2024 | 3,172.00 | 3,217.00 | 3,123.00 | 3,199.00 | 3,199.00 | 344,200 |
Oct 21, 2024 | 3,162.00 | 3,217.00 | 3,156.00 | 3,176.00 | 3,176.00 | 331,700 |
Oct 18, 2024 | 3,173.00 | 3,210.00 | 3,162.00 | 3,172.00 | 3,172.00 | 304,400 |
Oct 17, 2024 | 3,137.00 | 3,204.00 | 3,135.00 | 3,152.00 | 3,152.00 | 371,200 |
Oct 16, 2024 | 3,151.00 | 3,191.00 | 3,132.00 | 3,133.00 | 3,133.00 | 240,200 |
Oct 15, 2024 | 3,159.00 | 3,190.00 | 3,150.00 | 3,179.00 | 3,179.00 | 279,900 |
Oct 11, 2024 | 3,107.00 | 3,149.00 | 3,088.00 | 3,114.00 | 3,114.00 | 189,700 |
Oct 10, 2024 | 3,131.00 | 3,133.00 | 3,097.00 | 3,110.00 | 3,110.00 | 189,300 |
Oct 9, 2024 | 3,145.00 | 3,158.00 | 3,101.00 | 3,131.00 | 3,131.00 | 195,200 |
Oct 8, 2024 | 3,116.00 | 3,158.00 | 3,100.00 | 3,116.00 | 3,116.00 | 183,800 |
Oct 7, 2024 | 3,150.00 | 3,182.00 | 3,118.00 | 3,162.00 | 3,162.00 | 189,700 |
Oct 4, 2024 | 3,079.00 | 3,143.00 | 3,077.00 | 3,135.00 | 3,135.00 | 170,600 |
Oct 3, 2024 | 3,174.00 | 3,174.00 | 3,101.00 | 3,108.00 | 3,108.00 | 238,400 |
Oct 2, 2024 | 3,162.00 | 3,175.00 | 3,112.00 | 3,123.00 | 3,123.00 | 141,100 |
Oct 1, 2024 | 3,179.00 | 3,206.00 | 3,165.00 | 3,180.00 | 3,180.00 | 164,700 |
Sep 30, 2024 | 3,168.00 | 3,231.00 | 3,159.00 | 3,171.00 | 3,171.00 | 206,400 |
Sep 27, 2024 | 26.00 Dividend | |||||
Sep 27, 2024 | 3,233.00 | 3,247.00 | 3,208.00 | 3,238.00 | 3,238.00 | 176,000 |
Sep 26, 2024 | 3,216.00 | 3,263.00 | 3,180.00 | 3,257.00 | 3,231.00 | 430,300 |
Sep 25, 2024 | 3,236.00 | 3,237.00 | 3,165.00 | 3,174.00 | 3,148.66 | 344,600 |
Sep 24, 2024 | 3,290.00 | 3,290.00 | 3,254.00 | 3,273.00 | 3,246.87 | 313,400 |
Sep 20, 2024 | 3,296.00 | 3,313.00 | 3,279.00 | 3,285.00 | 3,258.78 | 364,000 |
Sep 19, 2024 | 3,344.00 | 3,373.00 | 3,277.00 | 3,303.00 | 3,276.63 | 329,200 |
Sep 18, 2024 | 3,282.00 | 3,309.00 | 3,270.00 | 3,303.00 | 3,276.63 | 222,000 |
Sep 17, 2024 | 3,285.00 | 3,347.00 | 3,266.00 | 3,347.00 | 3,320.28 | 247,100 |
Sep 13, 2024 | 3,261.00 | 3,307.00 | 3,245.00 | 3,262.00 | 3,235.96 | 254,500 |
Sep 12, 2024 | 3,320.00 | 3,320.00 | 3,275.00 | 3,300.00 | 3,273.66 | 296,000 |
Sep 11, 2024 | 3,437.00 | 3,443.00 | 3,274.00 | 3,306.00 | 3,279.61 | 299,300 |
Sep 10, 2024 | 3,379.00 | 3,454.00 | 3,373.00 | 3,439.00 | 3,411.55 | 504,500 |
Sep 9, 2024 | 3,251.00 | 3,338.00 | 3,251.00 | 3,336.00 | 3,309.37 | 204,000 |
Sep 6, 2024 | 3,265.00 | 3,298.00 | 3,255.00 | 3,262.00 | 3,235.96 | 166,300 |
Sep 5, 2024 | 3,300.00 | 3,303.00 | 3,225.00 | 3,257.00 | 3,231.00 | 177,800 |
Sep 4, 2024 | 3,280.00 | 3,350.00 | 3,280.00 | 3,290.00 | 3,263.74 | 339,700 |
Sep 3, 2024 | 3,190.00 | 3,260.00 | 3,190.00 | 3,258.00 | 3,231.99 | 137,500 |
Sep 2, 2024 | 3,205.00 | 3,229.00 | 3,179.00 | 3,181.00 | 3,155.61 | 131,100 |
Aug 30, 2024 | 3,201.00 | 3,220.00 | 3,169.00 | 3,205.00 | 3,179.42 | 400,700 |
Aug 29, 2024 | 3,314.00 | 3,372.00 | 3,226.00 | 3,234.00 | 3,208.18 | 608,500 |
Aug 28, 2024 | 3,071.00 | 3,125.00 | 3,060.00 | 3,111.00 | 3,086.17 | 143,900 |
Aug 27, 2024 | 3,115.00 | 3,115.00 | 3,062.00 | 3,093.00 | 3,068.31 | 177,700 |
Aug 26, 2024 | 3,056.00 | 3,115.00 | 3,042.00 | 3,115.00 | 3,090.13 | 266,500 |
Aug 23, 2024 | 3,058.00 | 3,071.00 | 3,018.00 | 3,057.00 | 3,032.60 | 103,600 |
Aug 22, 2024 | 3,084.00 | 3,112.00 | 3,073.00 | 3,091.00 | 3,066.33 | 131,000 |
Aug 21, 2024 | 3,115.00 | 3,137.00 | 3,062.00 | 3,079.00 | 3,054.42 | 140,800 |
Aug 20, 2024 | 3,115.00 | 3,128.00 | 3,086.00 | 3,125.00 | 3,100.05 | 144,800 |
Aug 19, 2024 | 3,144.00 | 3,163.00 | 3,107.00 | 3,117.00 | 3,092.12 | 169,400 |
Aug 16, 2024 | 3,108.00 | 3,181.00 | 3,106.00 | 3,164.00 | 3,138.74 | 280,800 |
Aug 15, 2024 | 3,210.00 | 3,210.00 | 3,109.00 | 3,151.00 | 3,125.85 | 338,000 |
Aug 14, 2024 | 3,167.00 | 3,214.00 | 3,095.00 | 3,210.00 | 3,184.38 | 506,600 |
Aug 13, 2024 | 3,067.00 | 3,222.00 | 2,940.50 | 3,182.00 | 3,156.60 | 1,029,800 |
Aug 9, 2024 | 2,855.50 | 2,879.50 | 2,783.50 | 2,816.50 | 2,794.02 | 233,400 |
Aug 8, 2024 | 2,793.00 | 2,840.00 | 2,784.50 | 2,827.00 | 2,804.43 | 182,100 |
Aug 7, 2024 | 2,812.00 | 2,897.50 | 2,756.00 | 2,794.50 | 2,772.19 | 258,000 |
Aug 6, 2024 | 2,809.00 | 2,879.50 | 2,770.00 | 2,814.00 | 2,791.54 | 307,800 |
Aug 5, 2024 | 2,716.00 | 2,767.00 | 2,576.50 | 2,622.50 | 2,601.57 | 329,600 |
Aug 2, 2024 | 2,959.50 | 2,979.50 | 2,884.50 | 2,900.50 | 2,877.35 | 212,200 |
Aug 1, 2024 | 3,082.00 | 3,082.00 | 3,003.00 | 3,013.00 | 2,988.95 | 232,200 |
Jul 31, 2024 | 3,119.00 | 3,160.00 | 3,099.00 | 3,151.00 | 3,125.85 | 224,800 |
Jul 30, 2024 | 3,120.00 | 3,127.00 | 3,073.00 | 3,098.00 | 3,073.27 | 119,600 |
Jul 29, 2024 | 3,081.00 | 3,135.00 | 3,077.00 | 3,120.00 | 3,095.09 | 167,000 |
Jul 26, 2024 | 3,106.00 | 3,108.00 | 3,062.00 | 3,078.00 | 3,053.43 | 161,700 |
Jul 25, 2024 | 3,126.00 | 3,145.00 | 3,093.00 | 3,106.00 | 3,081.21 | 190,900 |
Jul 24, 2024 | 3,143.00 | 3,181.00 | 3,115.00 | 3,117.00 | 3,092.12 | 181,600 |
Jul 23, 2024 | 3,155.00 | 3,211.00 | 3,135.00 | 3,135.00 | 3,109.97 | 178,900 |
Jul 22, 2024 | 3,160.00 | 3,188.00 | 3,137.00 | 3,137.00 | 3,111.96 | 231,700 |
Jul 19, 2024 | 3,150.00 | 3,161.00 | 3,113.00 | 3,147.00 | 3,121.88 | 216,900 |
Jul 18, 2024 | 3,100.00 | 3,164.00 | 3,088.00 | 3,135.00 | 3,109.97 | 218,400 |
Jul 17, 2024 | 3,067.00 | 3,109.00 | 3,023.00 | 3,100.00 | 3,075.25 | 270,800 |
Jul 16, 2024 | 3,085.00 | 3,100.00 | 3,033.00 | 3,056.00 | 3,031.60 | 275,500 |
Jul 12, 2024 | 3,049.00 | 3,159.00 | 3,047.00 | 3,155.00 | 3,129.81 | 595,000 |
Jul 11, 2024 | 3,045.00 | 3,106.00 | 3,043.00 | 3,043.00 | 3,018.71 | 508,100 |
Jul 10, 2024 | 2,939.50 | 3,012.00 | 2,939.00 | 3,012.00 | 2,987.96 | 633,900 |
Jul 9, 2024 | 2,900.00 | 2,917.00 | 2,897.00 | 2,909.50 | 2,886.27 | 291,000 |
Jul 8, 2024 | 2,848.50 | 2,907.00 | 2,836.50 | 2,900.00 | 2,876.85 | 437,600 |
Jul 5, 2024 | 2,800.00 | 2,851.00 | 2,795.00 | 2,826.00 | 2,803.44 | 377,000 |
Jul 4, 2024 | 2,784.00 | 2,800.00 | 2,756.00 | 2,775.50 | 2,753.34 | 232,600 |
Jul 3, 2024 | 2,751.00 | 2,808.00 | 2,737.00 | 2,777.50 | 2,755.33 | 289,000 |
Jul 2, 2024 | 2,762.50 | 2,793.50 | 2,747.00 | 2,767.00 | 2,744.91 | 219,700 |
Jul 1, 2024 | 2,810.00 | 2,810.00 | 2,743.00 | 2,771.50 | 2,749.38 | 411,200 |
Jun 28, 2024 | 2,816.50 | 2,839.50 | 2,790.00 | 2,810.50 | 2,788.06 | 348,500 |
Jun 27, 2024 | 2,806.00 | 2,855.00 | 2,765.50 | 2,830.50 | 2,807.90 | 334,500 |
Jun 26, 2024 | 2,898.00 | 2,900.00 | 2,811.00 | 2,831.50 | 2,808.90 | 462,500 |
Jun 25, 2024 | 2,899.50 | 2,918.50 | 2,880.00 | 2,908.00 | 2,884.79 | 230,700 |
Jun 24, 2024 | 2,871.00 | 2,912.00 | 2,871.00 | 2,899.00 | 2,875.86 | 319,600 |
Jun 21, 2024 | 2,925.00 | 2,959.00 | 2,906.50 | 2,911.00 | 2,887.76 | 358,000 |
Jun 20, 2024 | 2,884.00 | 2,926.50 | 2,855.00 | 2,892.00 | 2,868.91 | 352,600 |
Jun 19, 2024 | 2,911.00 | 2,972.50 | 2,879.50 | 2,904.50 | 2,881.31 | 744,100 |
Jun 18, 2024 | 2,848.50 | 2,871.50 | 2,791.50 | 2,819.00 | 2,796.50 | 412,100 |
Jun 17, 2024 | 2,752.00 | 2,845.00 | 2,752.00 | 2,832.50 | 2,809.89 | 850,200 |
Jun 14, 2024 | 2,579.00 | 2,784.00 | 2,535.00 | 2,760.00 | 2,737.97 | 897,200 |
Jun 13, 2024 | 2,536.00 | 2,540.50 | 2,505.50 | 2,532.00 | 2,511.79 | 143,700 |
Jun 12, 2024 | 2,519.00 | 2,538.00 | 2,491.50 | 2,510.50 | 2,490.46 | 109,200 |
Jun 11, 2024 | 2,543.00 | 2,572.00 | 2,506.00 | 2,509.00 | 2,488.97 | 187,600 |
Jun 10, 2024 | 2,520.00 | 2,544.50 | 2,512.00 | 2,540.50 | 2,520.22 | 124,800 |
Jun 7, 2024 | 2,511.00 | 2,527.00 | 2,504.00 | 2,525.00 | 2,504.84 | 94,200 |
Jun 6, 2024 | 2,494.50 | 2,527.00 | 2,475.50 | 2,510.50 | 2,490.46 | 161,300 |
Jun 5, 2024 | 2,506.50 | 2,524.50 | 2,479.50 | 2,505.00 | 2,485.00 | 140,800 |
Jun 4, 2024 | 2,519.50 | 2,526.00 | 2,488.00 | 2,498.50 | 2,478.55 | 127,500 |
Jun 3, 2024 | 2,478.00 | 2,530.00 | 2,478.00 | 2,528.50 | 2,508.32 | 272,400 |
May 31, 2024 | 2,422.50 | 2,473.50 | 2,420.00 | 2,471.50 | 2,451.77 | 234,700 |
May 30, 2024 | 2,426.00 | 2,432.00 | 2,391.00 | 2,413.00 | 2,393.74 | 196,100 |
May 29, 2024 | 2,404.50 | 2,440.00 | 2,386.00 | 2,426.50 | 2,407.13 | 265,700 |
May 28, 2024 | 2,380.50 | 2,397.00 | 2,366.50 | 2,385.50 | 2,366.46 | 168,700 |
May 27, 2024 | 2,388.00 | 2,400.00 | 2,369.00 | 2,400.00 | 2,380.84 | 97,400 |
May 24, 2024 | 2,347.00 | 2,389.00 | 2,334.00 | 2,388.00 | 2,368.94 | 197,700 |
May 23, 2024 | 2,321.50 | 2,357.50 | 2,313.00 | 2,356.50 | 2,337.69 | 155,000 |
May 22, 2024 | 2,341.50 | 2,366.50 | 2,323.00 | 2,323.00 | 2,304.46 | 106,700 |
May 21, 2024 | 2,347.00 | 2,367.00 | 2,337.00 | 2,348.50 | 2,329.75 | 124,300 |
May 20, 2024 | 2,345.50 | 2,380.00 | 2,345.00 | 2,355.50 | 2,336.70 | 147,400 |
May 17, 2024 | 2,314.50 | 2,357.50 | 2,311.00 | 2,352.00 | 2,333.22 | 227,400 |
May 16, 2024 | 2,364.50 | 2,379.50 | 2,302.00 | 2,314.50 | 2,296.02 | 214,800 |
May 15, 2024 | 2,396.00 | 2,408.50 | 2,380.50 | 2,390.50 | 2,371.42 | 183,600 |
May 14, 2024 | 2,393.50 | 2,429.50 | 2,388.50 | 2,394.50 | 2,375.39 | 127,600 |
May 13, 2024 | 2,400.00 | 2,433.50 | 2,365.00 | 2,411.00 | 2,391.75 | 284,300 |
May 10, 2024 | 2,404.00 | 2,425.00 | 2,334.50 | 2,393.00 | 2,373.90 | 511,600 |
May 9, 2024 | 2,336.00 | 2,356.00 | 2,322.00 | 2,354.00 | 2,335.21 | 237,000 |
May 8, 2024 | 2,344.50 | 2,354.00 | 2,315.00 | 2,326.50 | 2,307.93 | 163,100 |
May 7, 2024 | 2,326.50 | 2,346.50 | 2,323.00 | 2,335.00 | 2,316.36 | 130,300 |
May 2, 2024 | 2,349.00 | 2,371.00 | 2,347.00 | 2,369.50 | 2,350.58 | 148,700 |
May 1, 2024 | 2,320.00 | 2,358.50 | 2,300.50 | 2,356.50 | 2,337.69 | 206,800 |
Apr 30, 2024 | 2,340.00 | 2,379.00 | 2,298.00 | 2,321.00 | 2,302.47 | 207,500 |
Apr 26, 2024 | 2,290.00 | 2,314.00 | 2,254.00 | 2,302.50 | 2,284.12 | 162,000 |
Apr 25, 2024 | 2,341.00 | 2,341.00 | 2,295.50 | 2,297.50 | 2,279.16 | 191,400 |
Apr 24, 2024 | 2,318.00 | 2,318.00 | 2,287.00 | 2,302.00 | 2,283.62 | 188,200 |
Apr 23, 2024 | 2,320.00 | 2,339.00 | 2,308.00 | 2,333.00 | 2,314.38 | 197,000 |
Apr 22, 2024 | 2,295.00 | 2,336.00 | 2,290.00 | 2,329.50 | 2,310.90 | 144,300 |
Apr 19, 2024 | 2,300.50 | 2,316.50 | 2,226.00 | 2,268.00 | 2,249.90 | 215,700 |
Apr 18, 2024 | 2,310.00 | 2,323.00 | 2,297.50 | 2,309.00 | 2,290.57 | 147,300 |
Apr 17, 2024 | 2,326.50 | 2,327.00 | 2,290.00 | 2,297.50 | 2,279.16 | 199,400 |
Apr 16, 2024 | 2,355.00 | 2,359.00 | 2,325.50 | 2,333.00 | 2,314.38 | 116,700 |
Apr 15, 2024 | 2,356.00 | 2,378.50 | 2,350.00 | 2,373.00 | 2,354.06 | 89,300 |
Apr 12, 2024 | 2,384.50 | 2,384.50 | 2,357.00 | 2,362.00 | 2,343.14 | 126,900 |
Apr 11, 2024 | 2,364.50 | 2,387.50 | 2,349.00 | 2,376.50 | 2,357.53 | 147,400 |
Apr 10, 2024 | 2,362.00 | 2,378.50 | 2,357.00 | 2,377.50 | 2,358.52 | 75,800 |
Apr 9, 2024 | 2,369.00 | 2,372.00 | 2,346.50 | 2,363.50 | 2,344.63 | 78,700 |
Apr 8, 2024 | 2,367.00 | 2,375.00 | 2,347.50 | 2,360.00 | 2,341.16 | 79,600 |
Apr 5, 2024 | 2,334.00 | 2,372.00 | 2,313.50 | 2,365.00 | 2,346.12 | 169,600 |
Apr 4, 2024 | 2,371.00 | 2,385.00 | 2,354.00 | 2,357.00 | 2,338.18 | 168,500 |
Apr 3, 2024 | 2,328.50 | 2,367.00 | 2,322.50 | 2,360.00 | 2,341.16 | 273,700 |
Apr 2, 2024 | 2,391.50 | 2,395.00 | 2,330.00 | 2,331.50 | 2,312.89 | 274,800 |
Apr 1, 2024 | 2,422.00 | 2,423.00 | 2,375.50 | 2,400.00 | 2,380.84 | 259,200 |
Mar 29, 2024 | 2,369.00 | 2,411.00 | 2,367.50 | 2,404.00 | 2,384.81 | 275,000 |
Mar 28, 2024 | 26.00 Dividend | |||||
Mar 28, 2024 | 2,461.00 | 2,472.00 | 2,361.50 | 2,368.00 | 2,349.10 | 814,100 |
Mar 27, 2024 | 2,613.50 | 2,630.00 | 2,585.00 | 2,606.00 | 2,559.40 | 438,900 |
Mar 26, 2024 | 2,585.00 | 2,632.00 | 2,569.50 | 2,607.00 | 2,560.39 | 474,400 |
Mar 25, 2024 | 2,525.00 | 2,635.00 | 2,508.50 | 2,621.50 | 2,574.63 | 735,700 |
Mar 22, 2024 | 2,467.00 | 2,497.00 | 2,445.50 | 2,495.50 | 2,450.88 | 154,600 |
Mar 21, 2024 | 2,470.00 | 2,480.00 | 2,441.00 | 2,459.50 | 2,415.52 | 207,300 |
Mar 19, 2024 | 2,469.00 | 2,485.50 | 2,458.00 | 2,476.50 | 2,432.22 | 116,800 |
Mar 18, 2024 | 2,460.00 | 2,481.50 | 2,439.00 | 2,474.50 | 2,430.26 | 205,900 |
Mar 15, 2024 | 2,419.00 | 2,464.00 | 2,405.50 | 2,460.00 | 2,416.01 | 243,300 |
Mar 14, 2024 | 2,408.00 | 2,446.00 | 2,408.00 | 2,442.50 | 2,398.83 | 200,400 |
Mar 13, 2024 | 2,434.00 | 2,447.00 | 2,390.00 | 2,409.50 | 2,366.42 | 279,100 |
Mar 12, 2024 | 2,343.00 | 2,406.50 | 2,333.00 | 2,399.00 | 2,356.11 | 272,100 |
Mar 11, 2024 | 2,352.00 | 2,368.00 | 2,321.50 | 2,345.50 | 2,303.56 | 238,100 |
Mar 8, 2024 | 2,331.50 | 2,362.50 | 2,320.50 | 2,353.00 | 2,310.93 | 258,800 |
Mar 7, 2024 | 2,361.00 | 2,380.00 | 2,348.00 | 2,370.00 | 2,327.62 | 220,900 |
Mar 6, 2024 | 2,380.00 | 2,385.00 | 2,360.00 | 2,361.00 | 2,318.78 | 251,100 |
Mar 5, 2024 | 2,365.00 | 2,393.50 | 2,348.00 | 2,377.50 | 2,334.99 | 225,200 |
Mar 4, 2024 | 2,478.00 | 2,478.00 | 2,391.00 | 2,395.00 | 2,352.18 | 241,500 |
Mar 1, 2024 | 2,473.00 | 2,486.50 | 2,443.00 | 2,485.50 | 2,441.06 | 239,400 |
Feb 29, 2024 | 2,475.00 | 2,519.50 | 2,473.00 | 2,503.50 | 2,458.74 | 294,200 |
Feb 28, 2024 | 2,410.00 | 2,475.00 | 2,410.00 | 2,461.50 | 2,417.49 | 218,000 |
Feb 27, 2024 | 2,437.50 | 2,448.50 | 2,410.00 | 2,419.50 | 2,376.24 | 145,300 |
Feb 26, 2024 | 2,427.50 | 2,440.00 | 2,400.50 | 2,437.50 | 2,393.92 | 204,600 |
Feb 22, 2024 | 2,380.00 | 2,421.00 | 2,372.50 | 2,418.00 | 2,374.77 | 184,600 |
Feb 21, 2024 | 2,388.50 | 2,406.50 | 2,350.00 | 2,366.00 | 2,323.70 | 165,000 |
Feb 20, 2024 | 2,397.00 | 2,410.00 | 2,360.50 | 2,382.50 | 2,339.90 | 199,200 |
Feb 19, 2024 | 2,398.00 | 2,413.00 | 2,380.00 | 2,399.00 | 2,356.11 | 121,200 |
Feb 16, 2024 | 2,388.50 | 2,416.00 | 2,365.00 | 2,403.50 | 2,360.53 | 198,800 |
Feb 15, 2024 | 2,399.00 | 2,417.00 | 2,368.00 | 2,380.00 | 2,337.45 | 159,800 |
Feb 14, 2024 | 2,414.00 | 2,426.00 | 2,378.50 | 2,404.00 | 2,361.02 | 221,300 |
Feb 13, 2024 | 2,418.50 | 2,439.50 | 2,380.00 | 2,431.00 | 2,387.53 | 289,100 |
Feb 9, 2024 | 2,325.50 | 2,409.00 | 2,320.50 | 2,397.50 | 2,354.63 | 544,500 |
Feb 8, 2024 | 2,370.50 | 2,370.50 | 2,320.50 | 2,320.50 | 2,279.01 | 236,900 |
Feb 7, 2024 | 2,386.50 | 2,394.00 | 2,355.00 | 2,358.00 | 2,315.84 | 192,700 |
Feb 6, 2024 | 2,350.00 | 2,381.00 | 2,329.50 | 2,370.50 | 2,328.12 | 316,000 |
Feb 5, 2024 | 2,357.00 | 2,381.50 | 2,342.50 | 2,364.50 | 2,322.22 | 262,800 |
Related Tickers
603345.SS Anjoy Foods Group Co., Ltd.
75.20
-0.74%
2602.T The Nisshin OilliO Group,Ltd.
4,875.00
-1.12%
005180.KS Binggrae Co., Ltd.
79,100.00
+5.34%
600298.SS ANGEL YEAST
34.56
-1.03%
AVANTIFEED.BO AVANTI FEEDS LTD.
721.90
-0.12%
BLDN.QA Baladna Q.P.S.C.
1.3510
-0.66%
003230.KS Samyang Foods Co., Ltd.
699,000.00
-1.27%
2270.SR Saudia Dairy & Foodstuff Company
330.80
+0.67%
BBTC.NS The Bombay Burmah Trading Corporation, Limited
2,113.45
-0.02%
AAK.ST AAK AB (publ.)
323.40
+0.12%