Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,069.00
-3.00
(-0.28%)
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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 1,066.00 | 1,087.00 | 1,061.00 | 1,069.00 | 1,069.00 | 588,600 |
| Mar 3, 2025 | 1,086.00 | 1,093.00 | 1,063.00 | 1,072.00 | 1,072.00 | 851,100 |
| Feb 28, 2025 | 1,133.00 | 1,142.00 | 1,071.00 | 1,072.00 | 1,072.00 | 3,725,900 |
| Feb 27, 2025 | 1,111.00 | 1,135.00 | 1,091.00 | 1,126.00 | 1,126.00 | 1,290,100 |
| Feb 26, 2025 | 1,151.00 | 1,158.00 | 1,112.00 | 1,123.00 | 1,123.00 | 1,345,700 |
| Feb 25, 2025 | 1,050.00 | 1,111.00 | 1,050.00 | 1,089.00 | 1,089.00 | 838,200 |
| Feb 21, 2025 | 1,163.00 | 1,168.00 | 1,094.00 | 1,103.00 | 1,103.00 | 1,115,700 |
| Feb 20, 2025 | 1,140.00 | 1,171.00 | 1,109.00 | 1,133.00 | 1,133.00 | 1,194,700 |
| Feb 19, 2025 | 1,115.00 | 1,154.00 | 1,094.00 | 1,150.00 | 1,150.00 | 1,417,900 |
| Feb 18, 2025 | 1,112.00 | 1,144.00 | 1,104.00 | 1,121.00 | 1,121.00 | 1,457,100 |
| Feb 17, 2025 | 1,050.00 | 1,138.00 | 1,040.00 | 1,103.00 | 1,103.00 | 3,360,300 |
| Feb 14, 2025 | 985.00 | 1,022.00 | 942.00 | 997.00 | 997.00 | 1,928,000 |
| Feb 13, 2025 | 971.00 | 985.00 | 959.00 | 985.00 | 985.00 | 845,600 |
| Feb 12, 2025 | 972.00 | 976.00 | 959.00 | 976.00 | 976.00 | 906,500 |
| Feb 10, 2025 | 960.00 | 964.00 | 947.00 | 957.00 | 957.00 | 508,700 |
| Feb 7, 2025 | 990.00 | 994.00 | 971.00 | 975.00 | 975.00 | 1,036,000 |
| Feb 6, 2025 | 971.00 | 978.00 | 957.00 | 975.00 | 975.00 | 741,400 |
| Feb 5, 2025 | 980.00 | 990.00 | 953.00 | 956.00 | 956.00 | 1,676,200 |
| Feb 4, 2025 | 940.00 | 960.00 | 934.00 | 955.00 | 955.00 | 1,236,900 |
| Feb 3, 2025 | 921.00 | 937.00 | 917.00 | 925.00 | 925.00 | 1,324,800 |
| Jan 31, 2025 | 883.00 | 919.00 | 876.00 | 914.00 | 914.00 | 1,717,900 |
| Jan 30, 2025 | 887.00 | 891.00 | 879.00 | 883.00 | 883.00 | 744,400 |
| Jan 29, 2025 | 884.00 | 898.00 | 879.00 | 894.00 | 894.00 | 690,000 |
| Jan 28, 2025 | 888.00 | 896.00 | 876.00 | 880.00 | 880.00 | 946,500 |
| Jan 27, 2025 | 910.00 | 915.00 | 893.00 | 893.00 | 893.00 | 955,400 |
| Jan 24, 2025 | 918.00 | 926.00 | 905.00 | 909.00 | 909.00 | 980,700 |
| Jan 23, 2025 | 947.00 | 949.00 | 922.00 | 930.00 | 930.00 | 601,100 |
| Jan 22, 2025 | 938.00 | 953.00 | 934.00 | 941.00 | 941.00 | 901,300 |
| Jan 21, 2025 | 939.00 | 944.00 | 918.00 | 933.00 | 933.00 | 603,500 |
| Jan 20, 2025 | 930.00 | 963.00 | 929.00 | 939.00 | 939.00 | 997,500 |
| Jan 17, 2025 | 920.00 | 924.00 | 909.00 | 915.00 | 915.00 | 1,071,700 |
| Jan 16, 2025 | 934.00 | 940.00 | 924.00 | 929.00 | 929.00 | 973,200 |
| Jan 15, 2025 | 966.00 | 971.00 | 933.00 | 940.00 | 940.00 | 1,378,000 |
| Jan 14, 2025 | 980.00 | 984.00 | 946.00 | 962.00 | 962.00 | 1,528,600 |
| Jan 10, 2025 | 958.00 | 989.00 | 950.00 | 989.00 | 989.00 | 1,273,000 |
| Jan 9, 2025 | 977.00 | 985.00 | 939.00 | 958.00 | 958.00 | 1,960,900 |
| Jan 8, 2025 | 900.00 | 969.00 | 900.00 | 962.00 | 962.00 | 2,055,600 |
| Jan 7, 2025 | 905.00 | 925.00 | 900.00 | 900.00 | 900.00 | 870,800 |
| Jan 6, 2025 | 920.00 | 924.00 | 890.00 | 890.00 | 890.00 | 1,135,600 |
| Dec 30, 2024 | 900.00 | 920.00 | 898.00 | 920.00 | 920.00 | 578,100 |
| Dec 27, 2024 | 2.60 Dividend | |||||
| Dec 27, 2024 | 896.00 | 922.00 | 888.00 | 909.00 | 909.00 | 1,104,900 |
| Dec 26, 2024 | 881.00 | 890.00 | 873.00 | 886.00 | 883.40 | 1,931,200 |
| Dec 25, 2024 | 905.00 | 910.00 | 880.00 | 889.00 | 886.39 | 1,477,800 |
| Dec 24, 2024 | 900.00 | 915.00 | 888.00 | 910.00 | 907.33 | 1,328,800 |
| Dec 23, 2024 | 921.00 | 921.00 | 900.00 | 903.00 | 900.35 | 1,236,200 |
| Dec 20, 2024 | 911.00 | 934.00 | 898.00 | 921.00 | 918.30 | 1,998,500 |
| Dec 19, 2024 | 872.00 | 909.00 | 872.00 | 894.00 | 891.38 | 2,084,900 |
| Dec 18, 2024 | 884.00 | 894.00 | 876.00 | 883.00 | 880.41 | 2,241,400 |
| Dec 17, 2024 | 912.00 | 921.00 | 883.00 | 887.00 | 884.40 | 2,650,500 |
| Dec 16, 2024 | 928.00 | 949.00 | 916.00 | 916.00 | 913.31 | 1,505,600 |
| Dec 13, 2024 | 938.00 | 947.00 | 926.00 | 930.00 | 927.27 | 1,755,600 |
| Dec 12, 2024 | 960.00 | 974.00 | 940.00 | 947.00 | 944.22 | 1,699,300 |
| Dec 11, 2024 | 962.00 | 980.00 | 945.00 | 960.00 | 957.18 | 1,590,600 |
| Dec 10, 2024 | 980.00 | 994.00 | 961.00 | 967.00 | 964.16 | 1,454,800 |
| Dec 9, 2024 | 990.00 | 1,012.00 | 973.00 | 980.00 | 977.12 | 1,786,500 |
| Dec 6, 2024 | 970.00 | 984.00 | 951.00 | 975.00 | 972.14 | 1,650,900 |
| Dec 5, 2024 | 1,013.00 | 1,037.00 | 969.00 | 970.00 | 967.15 | 2,265,000 |
| Dec 4, 2024 | 1,056.00 | 1,077.00 | 1,007.00 | 1,007.00 | 1,004.04 | 1,749,500 |
| Dec 3, 2024 | 1,055.00 | 1,074.00 | 1,038.00 | 1,073.00 | 1,069.85 | 1,464,300 |
| Dec 2, 2024 | 1,092.00 | 1,092.00 | 1,061.00 | 1,061.00 | 1,057.89 | 1,859,300 |
| Nov 29, 2024 | 1,149.00 | 1,149.00 | 1,091.00 | 1,109.00 | 1,105.75 | 1,823,800 |
| Nov 28, 2024 | 1,214.00 | 1,220.00 | 1,157.00 | 1,160.00 | 1,156.60 | 12,838,300 |
| Nov 27, 2024 | 1,158.00 | 1,178.00 | 1,141.00 | 1,154.00 | 1,150.61 | 1,586,400 |
| Nov 26, 2024 | 1,159.00 | 1,168.00 | 1,141.00 | 1,158.00 | 1,154.60 | 1,110,900 |
| Nov 25, 2024 | 1,161.00 | 1,177.00 | 1,145.00 | 1,145.00 | 1,141.64 | 1,480,400 |
| Nov 22, 2024 | 1,087.00 | 1,152.00 | 1,087.00 | 1,139.00 | 1,135.66 | 1,674,200 |
| Nov 21, 2024 | 1,085.00 | 1,109.00 | 1,085.00 | 1,098.00 | 1,094.78 | 791,700 |
| Nov 20, 2024 | 1,100.00 | 1,120.00 | 1,087.00 | 1,103.00 | 1,099.76 | 1,629,600 |
| Nov 19, 2024 | 1,082.00 | 1,121.00 | 1,076.00 | 1,110.00 | 1,106.74 | 1,193,300 |
| Nov 18, 2024 | 1,116.00 | 1,155.00 | 1,094.00 | 1,095.00 | 1,091.79 | 1,463,100 |
| Nov 15, 2024 | 1,123.00 | 1,149.00 | 1,106.00 | 1,129.00 | 1,125.69 | 2,243,000 |
| Nov 14, 2024 | 1,186.00 | 1,202.00 | 1,122.00 | 1,160.00 | 1,156.60 | 1,886,800 |
| Nov 13, 2024 | 1,175.00 | 1,229.00 | 1,174.00 | 1,189.00 | 1,185.51 | 1,311,700 |
| Nov 12, 2024 | 1,189.00 | 1,229.00 | 1,185.00 | 1,198.00 | 1,194.48 | 1,618,900 |
| Nov 11, 2024 | 1,125.00 | 1,198.00 | 1,122.00 | 1,185.00 | 1,181.52 | 1,176,600 |
| Nov 8, 2024 | 1,125.00 | 1,147.00 | 1,101.00 | 1,139.00 | 1,135.66 | 1,794,700 |
| Nov 7, 2024 | 1,170.00 | 1,175.00 | 1,113.00 | 1,151.00 | 1,147.62 | 1,942,600 |
| Nov 6, 2024 | 1,225.00 | 1,228.00 | 1,168.00 | 1,187.00 | 1,183.52 | 1,384,900 |
| Nov 5, 2024 | 1,245.00 | 1,245.00 | 1,178.00 | 1,200.00 | 1,196.48 | 1,322,800 |
| Nov 1, 2024 | 1,246.00 | 1,259.00 | 1,215.00 | 1,250.00 | 1,246.33 | 1,355,400 |
| Oct 31, 2024 | 1,259.00 | 1,265.00 | 1,222.00 | 1,259.00 | 1,255.31 | 2,733,400 |
| Oct 30, 2024 | 1,240.00 | 1,255.00 | 1,204.00 | 1,252.00 | 1,248.33 | 3,638,800 |
| Oct 29, 2024 | 1,115.00 | 1,213.00 | 1,110.00 | 1,210.00 | 1,206.45 | 3,755,700 |
| Oct 28, 2024 | 1,080.00 | 1,150.00 | 1,078.00 | 1,097.00 | 1,093.78 | 5,513,900 |
| Oct 25, 2024 | 1,205.00 | 1,260.00 | 1,067.00 | 1,130.00 | 1,126.68 | 38,099,000 |