76,100.00
-100.00
(-0.13%)
At close: January 17 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 17, 2025 | 76,200.00 | 76,200.00 | 75,400.00 | 76,100.00 | 76,100.00 | 1,218 |
| Jan 16, 2025 | 75,300.00 | 76,200.00 | 75,300.00 | 76,200.00 | 76,200.00 | 949 |
| Jan 15, 2025 | 75,600.00 | 75,900.00 | 75,300.00 | 75,900.00 | 75,900.00 | 697 |
| Jan 14, 2025 | 76,200.00 | 76,300.00 | 75,600.00 | 75,600.00 | 75,600.00 | 1,039 |
| Jan 10, 2025 | 76,500.00 | 76,600.00 | 76,300.00 | 76,300.00 | 76,300.00 | 690 |
| Jan 9, 2025 | 76,900.00 | 77,100.00 | 76,400.00 | 76,500.00 | 76,500.00 | 1,158 |
| Jan 8, 2025 | 77,300.00 | 77,700.00 | 76,800.00 | 76,900.00 | 76,900.00 | 1,040 |
| Jan 7, 2025 | 76,500.00 | 77,500.00 | 76,200.00 | 77,300.00 | 77,300.00 | 1,815 |
| Jan 6, 2025 | 76,800.00 | 77,100.00 | 76,300.00 | 76,700.00 | 76,700.00 | 1,947 |
| Dec 30, 2024 | 76,200.00 | 76,800.00 | 75,400.00 | 75,400.00 | 75,400.00 | 2,974 |
| Dec 27, 2024 | 75,300.00 | 76,100.00 | 75,300.00 | 76,000.00 | 76,000.00 | 2,265 |
| Dec 26, 2024 | 74,700.00 | 75,200.00 | 74,600.00 | 75,200.00 | 75,200.00 | 5,559 |
| Dec 25, 2024 | 74,800.00 | 75,100.00 | 74,100.00 | 74,200.00 | 74,200.00 | 1,453 |
| Dec 24, 2024 | 74,400.00 | 75,000.00 | 74,300.00 | 74,300.00 | 74,300.00 | 2,506 |
| Dec 23, 2024 | 73,800.00 | 74,400.00 | 73,800.00 | 74,200.00 | 74,200.00 | 1,907 |
| Dec 20, 2024 | 73,400.00 | 74,200.00 | 73,400.00 | 73,800.00 | 73,800.00 | 2,848 |
| Dec 19, 2024 | 73,100.00 | 73,600.00 | 73,100.00 | 73,100.00 | 73,100.00 | 2,699 |
| Dec 18, 2024 | 73,600.00 | 74,000.00 | 73,400.00 | 73,400.00 | 73,400.00 | 1,015 |
| Dec 17, 2024 | 73,500.00 | 74,400.00 | 73,100.00 | 73,900.00 | 73,900.00 | 2,534 |
| Dec 16, 2024 | 73,500.00 | 73,500.00 | 73,000.00 | 73,400.00 | 73,400.00 | 1,533 |
| Dec 13, 2024 | 73,100.00 | 73,700.00 | 73,100.00 | 73,500.00 | 73,500.00 | 4,220 |
| Dec 12, 2024 | 73,300.00 | 73,500.00 | 73,000.00 | 73,000.00 | 73,000.00 | 2,650 |
| Dec 11, 2024 | 73,000.00 | 73,600.00 | 72,900.00 | 73,500.00 | 73,500.00 | 2,460 |
| Dec 10, 2024 | 73,100.00 | 73,400.00 | 72,900.00 | 73,300.00 | 73,300.00 | 2,542 |
| Dec 9, 2024 | 73,100.00 | 73,500.00 | 72,700.00 | 73,500.00 | 73,500.00 | 4,441 |
| Dec 6, 2024 | 73,300.00 | 73,800.00 | 73,100.00 | 73,200.00 | 73,200.00 | 2,599 |
| Dec 5, 2024 | 74,000.00 | 74,000.00 | 73,400.00 | 73,400.00 | 73,400.00 | 1,868 |
| Dec 4, 2024 | 74,000.00 | 74,200.00 | 73,800.00 | 73,800.00 | 73,800.00 | 1,957 |
| Dec 3, 2024 | 75,000.00 | 75,100.00 | 73,100.00 | 74,100.00 | 74,100.00 | 6,650 |
| Dec 2, 2024 | 75,600.00 | 75,700.00 | 74,900.00 | 74,900.00 | 74,900.00 | 3,106 |
| Nov 29, 2024 | 76,300.00 | 76,700.00 | 75,700.00 | 75,700.00 | 75,700.00 | 1,695 |
| Nov 28, 2024 | 75,700.00 | 76,300.00 | 75,600.00 | 76,300.00 | 76,300.00 | 1,494 |
| Nov 27, 2024 | 76,200.00 | 76,200.00 | 75,700.00 | 75,800.00 | 75,800.00 | 2,466 |
| Nov 26, 2024 | 76,500.00 | 76,700.00 | 76,200.00 | 76,200.00 | 76,200.00 | 2,248 |
| Nov 25, 2024 | 76,700.00 | 77,000.00 | 76,300.00 | 76,700.00 | 76,700.00 | 2,156 |
| Nov 22, 2024 | 76,100.00 | 76,500.00 | 75,800.00 | 76,400.00 | 76,400.00 | 1,654 |
| Nov 21, 2024 | 76,400.00 | 76,400.00 | 76,100.00 | 76,200.00 | 76,200.00 | 1,462 |
| Nov 20, 2024 | 76,400.00 | 76,900.00 | 76,200.00 | 76,400.00 | 76,400.00 | 1,930 |
| Nov 19, 2024 | 76,700.00 | 77,000.00 | 76,400.00 | 76,400.00 | 76,400.00 | 2,139 |
| Nov 18, 2024 | 77,200.00 | 77,300.00 | 76,700.00 | 76,700.00 | 76,700.00 | 1,852 |
| Nov 15, 2024 | 77,500.00 | 77,600.00 | 77,200.00 | 77,200.00 | 77,200.00 | 1,085 |
| Nov 14, 2024 | 77,700.00 | 77,700.00 | 77,000.00 | 77,500.00 | 77,500.00 | 1,723 |
| Nov 13, 2024 | 78,400.00 | 78,400.00 | 77,800.00 | 77,800.00 | 77,800.00 | 1,950 |
| Nov 12, 2024 | 78,400.00 | 78,800.00 | 78,200.00 | 78,500.00 | 78,500.00 | 703 |
| Nov 11, 2024 | 78,300.00 | 78,700.00 | 78,100.00 | 78,700.00 | 78,700.00 | 941 |
| Nov 8, 2024 | 78,500.00 | 78,600.00 | 78,100.00 | 78,300.00 | 78,300.00 | 1,250 |
| Nov 7, 2024 | 79,000.00 | 79,100.00 | 78,300.00 | 78,700.00 | 78,700.00 | 946 |
| Nov 6, 2024 | 78,500.00 | 79,300.00 | 78,500.00 | 78,700.00 | 78,700.00 | 681 |
| Nov 5, 2024 | 78,800.00 | 79,000.00 | 78,200.00 | 78,200.00 | 78,200.00 | 830 |
| Nov 1, 2024 | 78,700.00 | 79,400.00 | 78,600.00 | 78,600.00 | 78,600.00 | 582 |
| Oct 31, 2024 | 79,200.00 | 79,500.00 | 78,600.00 | 79,100.00 | 79,100.00 | 866 |
| Oct 30, 2024 | 79,100.00 | 79,700.00 | 78,800.00 | 79,100.00 | 79,100.00 | 1,289 |
| Oct 29, 2024 | 78,900.00 | 79,800.00 | 78,600.00 | 79,500.00 | 79,500.00 | 830 |
| Oct 28, 2024 | 78,600.00 | 79,200.00 | 78,400.00 | 78,900.00 | 78,900.00 | 861 |
| Oct 25, 2024 | 80,800.00 | 80,800.00 | 78,600.00 | 78,600.00 | 78,600.00 | 966 |
| Oct 24, 2024 | 80,600.00 | 80,600.00 | 79,300.00 | 79,400.00 | 79,400.00 | 569 |
| Oct 23, 2024 | 79,800.00 | 80,800.00 | 79,300.00 | 80,400.00 | 80,400.00 | 861 |
| Oct 22, 2024 | 81,000.00 | 81,000.00 | 79,800.00 | 80,000.00 | 80,000.00 | 1,125 |
| Oct 21, 2024 | 81,400.00 | 81,600.00 | 80,800.00 | 81,300.00 | 81,300.00 | 486 |
| Oct 18, 2024 | 81,500.00 | 81,600.00 | 81,000.00 | 81,100.00 | 81,100.00 | 664 |
| Oct 17, 2024 | 80,900.00 | 82,400.00 | 80,500.00 | 81,500.00 | 81,500.00 | 1,359 |
| Oct 16, 2024 | 80,500.00 | 81,400.00 | 80,200.00 | 80,600.00 | 80,600.00 | 1,464 |
| Oct 15, 2024 | 81,700.00 | 81,700.00 | 80,700.00 | 80,700.00 | 80,700.00 | 948 |
| Oct 11, 2024 | 82,100.00 | 82,100.00 | 80,700.00 | 81,200.00 | 81,200.00 | 660 |
| Oct 10, 2024 | 82,100.00 | 82,200.00 | 81,600.00 | 81,700.00 | 81,700.00 | 576 |
| Oct 9, 2024 | 82,100.00 | 82,500.00 | 82,000.00 | 82,300.00 | 82,300.00 | 859 |
| Oct 8, 2024 | 83,300.00 | 83,500.00 | 82,500.00 | 82,500.00 | 82,500.00 | 959 |
| Oct 7, 2024 | 84,000.00 | 84,000.00 | 82,900.00 | 83,300.00 | 83,300.00 | 960 |
| Oct 4, 2024 | 84,100.00 | 84,500.00 | 83,400.00 | 83,400.00 | 83,400.00 | 979 |
| Oct 3, 2024 | 83,300.00 | 84,400.00 | 83,300.00 | 83,400.00 | 83,400.00 | 1,090 |
| Oct 2, 2024 | 82,400.00 | 83,700.00 | 82,400.00 | 83,700.00 | 83,700.00 | 1,232 |
| Oct 1, 2024 | 84,000.00 | 84,000.00 | 82,300.00 | 82,600.00 | 82,600.00 | 863 |
| Sep 30, 2024 | 83,800.00 | 84,200.00 | 83,100.00 | 83,600.00 | 83,600.00 | 1,246 |
| Sep 27, 2024 | 83,600.00 | 84,800.00 | 83,500.00 | 84,800.00 | 84,800.00 | 1,568 |
| Sep 26, 2024 | 82,500.00 | 83,700.00 | 82,500.00 | 83,500.00 | 83,500.00 | 2,024 |
| Sep 25, 2024 | 82,200.00 | 83,100.00 | 81,200.00 | 82,800.00 | 82,800.00 | 1,915 |
| Sep 24, 2024 | 82,100.00 | 82,100.00 | 81,300.00 | 81,600.00 | 81,600.00 | 1,363 |
| Sep 20, 2024 | 81,100.00 | 82,300.00 | 80,900.00 | 82,100.00 | 82,100.00 | 2,771 |
| Sep 19, 2024 | 80,300.00 | 81,100.00 | 80,300.00 | 81,100.00 | 81,100.00 | 1,290 |
| Sep 18, 2024 | 79,700.00 | 80,500.00 | 79,700.00 | 80,500.00 | 80,500.00 | 1,160 |
| Sep 17, 2024 | 79,700.00 | 80,100.00 | 79,400.00 | 80,100.00 | 80,100.00 | 738 |
| Sep 13, 2024 | 79,900.00 | 80,000.00 | 79,500.00 | 79,600.00 | 79,600.00 | 1,665 |
| Sep 12, 2024 | 79,300.00 | 79,800.00 | 79,100.00 | 79,800.00 | 79,800.00 | 1,123 |
| Sep 11, 2024 | 79,400.00 | 79,400.00 | 78,700.00 | 78,700.00 | 78,700.00 | 2,721 |
| Sep 10, 2024 | 79,800.00 | 80,200.00 | 79,400.00 | 79,400.00 | 79,400.00 | 1,253 |
| Sep 9, 2024 | 79,800.00 | 79,900.00 | 79,300.00 | 79,400.00 | 79,400.00 | 1,449 |
| Sep 6, 2024 | 80,100.00 | 80,400.00 | 79,500.00 | 79,900.00 | 79,900.00 | 1,588 |
| Sep 5, 2024 | 80,400.00 | 80,800.00 | 80,000.00 | 80,000.00 | 80,000.00 | 1,690 |
| Sep 4, 2024 | 81,500.00 | 81,700.00 | 80,200.00 | 80,200.00 | 80,200.00 | 2,667 |
| Sep 3, 2024 | 81,700.00 | 82,000.00 | 81,500.00 | 81,500.00 | 81,500.00 | 822 |
| Sep 2, 2024 | 81,900.00 | 82,300.00 | 81,700.00 | 81,700.00 | 81,700.00 | 1,077 |
| Aug 30, 2024 | 83,200.00 | 83,200.00 | 81,700.00 | 82,300.00 | 82,300.00 | 2,600 |
| Aug 29, 2024 | 2,369.00 Dividend | |||||
| Aug 29, 2024 | 83,700.00 | 84,200.00 | 83,100.00 | 83,200.00 | 83,200.00 | 1,846 |
| Aug 28, 2024 | 86,500.00 | 86,600.00 | 86,000.00 | 86,100.00 | 83,731.00 | 1,405 |
| Aug 27, 2024 | 85,600.00 | 86,500.00 | 85,400.00 | 86,400.00 | 84,022.74 | 1,129 |
| Aug 26, 2024 | 85,300.00 | 85,700.00 | 85,200.00 | 85,600.00 | 83,244.76 | 517 |
| Aug 23, 2024 | 85,100.00 | 85,400.00 | 84,700.00 | 85,000.00 | 82,661.27 | 604 |
| Aug 22, 2024 | 85,700.00 | 85,700.00 | 84,300.00 | 84,800.00 | 82,466.77 | 724 |
| Aug 21, 2024 | 85,300.00 | 86,000.00 | 85,000.00 | 85,000.00 | 82,661.27 | 1,031 |
| Aug 20, 2024 | 85,200.00 | 85,800.00 | 84,800.00 | 85,600.00 | 83,244.76 | 718 |
| Aug 19, 2024 | 85,400.00 | 85,600.00 | 84,900.00 | 85,100.00 | 82,758.52 | 676 |
| Aug 16, 2024 | 84,900.00 | 85,600.00 | 84,500.00 | 85,600.00 | 83,244.76 | 1,028 |
| Aug 15, 2024 | 84,100.00 | 84,600.00 | 83,300.00 | 84,600.00 | 82,272.27 | 1,152 |
| Aug 14, 2024 | 84,000.00 | 84,200.00 | 83,300.00 | 84,100.00 | 81,786.03 | 1,206 |
| Aug 13, 2024 | 83,000.00 | 84,400.00 | 83,000.00 | 84,100.00 | 81,786.03 | 971 |
| Aug 9, 2024 | 82,900.00 | 84,100.00 | 82,500.00 | 82,800.00 | 80,521.80 | 1,532 |
| Aug 8, 2024 | 83,500.00 | 85,000.00 | 82,800.00 | 82,800.00 | 80,521.80 | 1,089 |
| Aug 7, 2024 | 81,000.00 | 84,700.00 | 81,000.00 | 83,500.00 | 81,202.54 | 1,906 |
| Aug 6, 2024 | 80,200.00 | 84,600.00 | 80,200.00 | 82,700.00 | 80,424.55 | 2,432 |
| Aug 5, 2024 | 82,500.00 | 82,900.00 | 78,700.00 | 78,700.00 | 76,534.61 | 4,112 |
| Aug 2, 2024 | 84,300.00 | 84,900.00 | 83,000.00 | 83,400.00 | 81,105.29 | 3,153 |
| Aug 1, 2024 | 84,700.00 | 84,800.00 | 83,600.00 | 84,400.00 | 82,077.77 | 1,070 |
| Jul 31, 2024 | 84,600.00 | 85,000.00 | 84,300.00 | 84,700.00 | 82,369.52 | 950 |
| Jul 30, 2024 | 85,300.00 | 85,800.00 | 84,700.00 | 84,700.00 | 82,369.52 | 1,241 |
| Jul 29, 2024 | 84,900.00 | 85,600.00 | 84,300.00 | 85,500.00 | 83,147.51 | 1,884 |
| Jul 26, 2024 | 84,700.00 | 84,800.00 | 84,300.00 | 84,300.00 | 81,980.52 | 599 |
| Jul 25, 2024 | 85,200.00 | 85,200.00 | 84,300.00 | 84,800.00 | 82,466.77 | 617 |
| Jul 24, 2024 | 84,900.00 | 85,200.00 | 84,200.00 | 85,100.00 | 82,758.52 | 654 |
| Jul 23, 2024 | 84,800.00 | 84,900.00 | 84,000.00 | 84,400.00 | 82,077.77 | 829 |
| Jul 22, 2024 | 85,300.00 | 85,300.00 | 84,200.00 | 84,300.00 | 81,980.52 | 600 |
| Jul 19, 2024 | 86,000.00 | 86,000.00 | 84,600.00 | 85,100.00 | 82,758.52 | 495 |
| Jul 18, 2024 | 85,300.00 | 86,100.00 | 85,000.00 | 85,500.00 | 83,147.51 | 646 |
| Jul 17, 2024 | 84,900.00 | 85,300.00 | 84,700.00 | 85,200.00 | 82,855.77 | 726 |
| Jul 16, 2024 | 85,400.00 | 85,400.00 | 84,800.00 | 85,000.00 | 82,661.27 | 314 |
| Jul 12, 2024 | 84,300.00 | 85,300.00 | 84,100.00 | 85,100.00 | 82,758.52 | 1,111 |
| Jul 11, 2024 | 83,600.00 | 84,200.00 | 83,300.00 | 84,200.00 | 81,883.28 | 513 |
| Jul 10, 2024 | 83,500.00 | 83,900.00 | 83,400.00 | 83,600.00 | 81,299.79 | 299 |
| Jul 9, 2024 | 83,400.00 | 83,900.00 | 83,000.00 | 83,900.00 | 81,591.53 | 565 |
| Jul 8, 2024 | 83,500.00 | 83,800.00 | 83,300.00 | 83,300.00 | 81,008.04 | 844 |
| Jul 5, 2024 | 83,200.00 | 83,600.00 | 82,900.00 | 83,600.00 | 81,299.79 | 787 |
| Jul 4, 2024 | 83,600.00 | 83,600.00 | 83,000.00 | 83,100.00 | 80,813.55 | 883 |
| Jul 3, 2024 | 83,900.00 | 84,000.00 | 83,100.00 | 83,100.00 | 80,813.55 | 1,299 |
| Jul 2, 2024 | 84,000.00 | 84,000.00 | 83,600.00 | 84,000.00 | 81,688.78 | 1,055 |
| Jul 1, 2024 | 84,800.00 | 84,800.00 | 83,900.00 | 84,000.00 | 81,688.78 | 1,057 |
| Jun 28, 2024 | 84,800.00 | 85,000.00 | 84,100.00 | 85,000.00 | 82,661.27 | 1,086 |
| Jun 27, 2024 | 84,900.00 | 85,100.00 | 83,700.00 | 84,000.00 | 81,688.78 | 1,094 |
| Jun 26, 2024 | 85,000.00 | 85,000.00 | 84,600.00 | 84,900.00 | 82,564.02 | 889 |
| Jun 25, 2024 | 85,000.00 | 85,000.00 | 84,400.00 | 84,900.00 | 82,564.02 | 730 |
| Jun 24, 2024 | 83,600.00 | 84,500.00 | 83,600.00 | 84,500.00 | 82,175.02 | 559 |
| Jun 21, 2024 | 84,400.00 | 84,500.00 | 83,500.00 | 83,500.00 | 81,202.54 | 1,096 |
| Jun 20, 2024 | 84,300.00 | 85,000.00 | 84,000.00 | 84,300.00 | 81,980.52 | 489 |
| Jun 19, 2024 | 83,500.00 | 84,300.00 | 83,400.00 | 84,300.00 | 81,980.52 | 947 |
| Jun 18, 2024 | 83,600.00 | 83,900.00 | 83,100.00 | 83,900.00 | 81,591.53 | 819 |
| Jun 17, 2024 | 83,600.00 | 84,300.00 | 83,000.00 | 83,200.00 | 80,910.79 | 1,018 |
| Jun 14, 2024 | 83,400.00 | 84,200.00 | 83,400.00 | 83,800.00 | 81,494.28 | 1,482 |
| Jun 13, 2024 | 84,100.00 | 84,200.00 | 83,500.00 | 83,500.00 | 81,202.54 | 1,114 |
| Jun 12, 2024 | 84,500.00 | 84,500.00 | 83,800.00 | 84,100.00 | 81,786.03 | 1,327 |
| Jun 11, 2024 | 85,200.00 | 85,500.00 | 84,500.00 | 84,500.00 | 82,175.02 | 646 |
| Jun 10, 2024 | 84,700.00 | 85,500.00 | 84,300.00 | 85,200.00 | 82,855.77 | 886 |
| Jun 7, 2024 | 85,200.00 | 85,400.00 | 84,200.00 | 84,200.00 | 81,883.28 | 1,138 |
| Jun 6, 2024 | 85,200.00 | 85,500.00 | 84,700.00 | 85,200.00 | 82,855.77 | 849 |
| Jun 5, 2024 | 85,600.00 | 86,000.00 | 85,100.00 | 85,100.00 | 82,758.52 | 678 |
| Jun 4, 2024 | 86,700.00 | 86,700.00 | 85,500.00 | 85,500.00 | 83,147.51 | 1,033 |
| Jun 3, 2024 | 86,000.00 | 86,700.00 | 85,900.00 | 86,100.00 | 83,731.00 | 848 |
| May 31, 2024 | 85,700.00 | 86,600.00 | 85,700.00 | 86,400.00 | 84,022.74 | 926 |
| May 30, 2024 | 86,900.00 | 87,000.00 | 84,900.00 | 85,500.00 | 83,147.51 | 2,171 |
| May 29, 2024 | 88,100.00 | 88,100.00 | 86,900.00 | 86,900.00 | 84,508.99 | 1,025 |
| May 28, 2024 | 87,900.00 | 88,300.00 | 87,600.00 | 88,300.00 | 85,870.47 | 713 |
| May 27, 2024 | 88,000.00 | 88,300.00 | 87,400.00 | 88,300.00 | 85,870.47 | 583 |
| May 24, 2024 | 88,400.00 | 88,400.00 | 87,200.00 | 88,100.00 | 85,675.97 | 586 |
| May 23, 2024 | 88,400.00 | 88,400.00 | 87,300.00 | 88,100.00 | 85,675.97 | 996 |
| May 22, 2024 | 88,700.00 | 88,800.00 | 88,100.00 | 88,500.00 | 86,064.97 | 695 |
| May 21, 2024 | 88,800.00 | 88,900.00 | 88,200.00 | 88,700.00 | 86,259.46 | 837 |
| May 20, 2024 | 88,000.00 | 88,700.00 | 87,900.00 | 88,500.00 | 86,064.97 | 1,196 |
| May 17, 2024 | 88,400.00 | 88,800.00 | 87,500.00 | 87,600.00 | 85,189.73 | 1,293 |
| May 16, 2024 | 89,000.00 | 89,100.00 | 88,000.00 | 88,800.00 | 86,356.71 | 1,104 |
| May 15, 2024 | 89,700.00 | 90,000.00 | 88,400.00 | 89,000.00 | 86,551.21 | 1,315 |
| May 14, 2024 | 90,600.00 | 91,000.00 | 89,700.00 | 89,700.00 | 87,231.95 | 972 |
| May 13, 2024 | 90,200.00 | 91,000.00 | 90,000.00 | 91,000.00 | 88,496.18 | 710 |
| May 10, 2024 | 91,800.00 | 91,800.00 | 89,800.00 | 90,500.00 | 88,009.94 | 1,386 |
| May 9, 2024 | 91,200.00 | 91,500.00 | 90,800.00 | 91,300.00 | 88,787.92 | 656 |
| May 8, 2024 | 91,200.00 | 91,600.00 | 90,600.00 | 90,800.00 | 88,301.68 | 805 |
| May 7, 2024 | 92,000.00 | 92,100.00 | 91,100.00 | 91,600.00 | 89,079.67 | 1,392 |
| May 2, 2024 | 91,300.00 | 92,100.00 | 91,200.00 | 91,200.00 | 88,690.68 | 1,403 |
| May 1, 2024 | 91,000.00 | 91,500.00 | 90,200.00 | 91,100.00 | 88,593.43 | 967 |
| Apr 30, 2024 | 90,700.00 | 91,700.00 | 90,300.00 | 91,400.00 | 88,885.17 | 1,013 |
| Apr 26, 2024 | 90,700.00 | 90,900.00 | 90,200.00 | 90,900.00 | 88,398.93 | 818 |
| Apr 25, 2024 | 91,800.00 | 91,800.00 | 90,800.00 | 91,000.00 | 88,496.18 | 792 |
| Apr 24, 2024 | 91,800.00 | 91,800.00 | 90,400.00 | 91,500.00 | 88,982.42 | 1,012 |
| Apr 23, 2024 | 90,700.00 | 91,800.00 | 90,600.00 | 91,300.00 | 88,787.92 | 1,722 |
| Apr 22, 2024 | 89,400.00 | 90,900.00 | 89,400.00 | 90,600.00 | 88,107.19 | 1,291 |
| Apr 19, 2024 | 90,600.00 | 90,700.00 | 89,400.00 | 89,700.00 | 87,231.95 | 1,327 |
| Apr 18, 2024 | 89,900.00 | 90,900.00 | 89,600.00 | 90,600.00 | 88,107.19 | 1,224 |
| Apr 17, 2024 | 89,100.00 | 90,100.00 | 89,000.00 | 89,900.00 | 87,426.45 | 1,699 |
| Apr 16, 2024 | 87,400.00 | 90,200.00 | 87,300.00 | 89,300.00 | 86,842.95 | 2,583 |
| Apr 15, 2024 | 87,500.00 | 87,600.00 | 86,600.00 | 87,000.00 | 84,606.23 | 1,820 |
| Apr 12, 2024 | 88,700.00 | 88,800.00 | 87,000.00 | 87,300.00 | 84,897.98 | 1,129 |
| Apr 11, 2024 | 88,000.00 | 88,800.00 | 87,500.00 | 88,800.00 | 86,356.71 | 1,231 |
| Apr 10, 2024 | 88,600.00 | 89,400.00 | 88,000.00 | 88,000.00 | 85,578.72 | 925 |
| Apr 9, 2024 | 87,800.00 | 89,100.00 | 87,600.00 | 88,600.00 | 86,162.21 | 1,129 |
| Apr 8, 2024 | 86,700.00 | 88,100.00 | 86,500.00 | 87,800.00 | 85,384.23 | 1,371 |
| Apr 5, 2024 | 87,400.00 | 88,100.00 | 86,100.00 | 86,300.00 | 83,925.50 | 1,595 |
| Apr 4, 2024 | 87,400.00 | 87,900.00 | 86,900.00 | 87,700.00 | 85,286.98 | 1,172 |
| Apr 3, 2024 | 87,800.00 | 88,300.00 | 86,700.00 | 87,600.00 | 85,189.73 | 1,415 |
| Apr 2, 2024 | 88,800.00 | 89,200.00 | 87,600.00 | 87,900.00 | 85,481.48 | 1,570 |
| Apr 1, 2024 | 89,100.00 | 89,900.00 | 88,300.00 | 88,400.00 | 85,967.72 | 795 |
| Mar 29, 2024 | 89,700.00 | 89,700.00 | 88,400.00 | 89,100.00 | 86,648.45 | 315 |
| Mar 28, 2024 | 89,800.00 | 89,900.00 | 88,700.00 | 88,700.00 | 86,259.46 | 1,276 |
| Mar 27, 2024 | 90,400.00 | 90,400.00 | 89,300.00 | 89,800.00 | 87,329.20 | 1,159 |
| Mar 26, 2024 | 90,100.00 | 90,400.00 | 89,300.00 | 89,400.00 | 86,940.20 | 1,147 |
| Mar 25, 2024 | 90,600.00 | 90,600.00 | 89,600.00 | 90,400.00 | 87,912.69 | 1,371 |
| Mar 22, 2024 | 89,700.00 | 90,600.00 | 89,100.00 | 90,100.00 | 87,620.95 | 1,465 |
| Mar 21, 2024 | 89,000.00 | 89,700.00 | 88,100.00 | 89,600.00 | 87,134.70 | 1,912 |
| Mar 19, 2024 | 85,900.00 | 88,800.00 | 85,700.00 | 88,400.00 | 85,967.72 | 2,838 |
| Mar 18, 2024 | 87,000.00 | 87,000.00 | 85,300.00 | 85,700.00 | 83,342.01 | 1,524 |
| Mar 15, 2024 | 85,900.00 | 86,900.00 | 85,700.00 | 86,100.00 | 83,731.00 | 2,548 |
| Mar 14, 2024 | 84,100.00 | 85,400.00 | 83,900.00 | 85,400.00 | 83,050.26 | 2,102 |
| Mar 13, 2024 | 84,800.00 | 84,800.00 | 83,500.00 | 84,100.00 | 81,786.03 | 1,560 |
| Mar 12, 2024 | 84,600.00 | 84,800.00 | 83,900.00 | 84,800.00 | 82,466.77 | 1,392 |
| Mar 11, 2024 | 85,000.00 | 85,300.00 | 84,100.00 | 85,000.00 | 82,661.27 | 1,466 |
| Mar 8, 2024 | 84,900.00 | 85,800.00 | 84,600.00 | 85,000.00 | 82,661.27 | 1,581 |
| Mar 7, 2024 | 86,200.00 | 86,300.00 | 85,100.00 | 85,200.00 | 82,855.77 | 1,813 |
| Mar 6, 2024 | 85,900.00 | 86,600.00 | 85,600.00 | 86,200.00 | 83,828.25 | 1,083 |
| Mar 5, 2024 | 86,700.00 | 86,700.00 | 85,300.00 | 85,800.00 | 83,439.26 | 1,869 |
| Mar 4, 2024 | 84,900.00 | 87,000.00 | 84,900.00 | 86,100.00 | 83,731.00 | 2,394 |
| Mar 1, 2024 | 85,200.00 | 86,000.00 | 83,900.00 | 85,100.00 | 82,758.52 | 6,344 |
| Feb 29, 2024 | 86,800.00 | 86,800.00 | 83,300.00 | 84,800.00 | 82,466.77 | 7,063 |
| Feb 28, 2024 | 2,221.00 Dividend | |||||
| Feb 28, 2024 | 87,100.00 | 87,500.00 | 86,800.00 | 87,100.00 | 84,703.48 | 1,727 |
| Feb 27, 2024 | 88,500.00 | 89,400.00 | 88,300.00 | 88,800.00 | 84,196.82 | 1,861 |
| Feb 26, 2024 | 88,200.00 | 88,500.00 | 87,700.00 | 88,500.00 | 83,912.38 | 1,217 |
| Feb 22, 2024 | 88,700.00 | 88,800.00 | 87,200.00 | 87,500.00 | 82,964.21 | 1,652 |
| Feb 21, 2024 | 88,900.00 | 89,000.00 | 88,100.00 | 88,700.00 | 84,102.01 | 1,433 |
| Feb 20, 2024 | 88,700.00 | 89,300.00 | 88,600.00 | 88,700.00 | 84,102.01 | 2,029 |
| Feb 19, 2024 | 89,200.00 | 89,400.00 | 88,100.00 | 88,700.00 | 84,102.01 | 1,898 |
| Feb 16, 2024 | 89,100.00 | 89,600.00 | 88,700.00 | 89,200.00 | 84,576.09 | 1,944 |
| Feb 15, 2024 | 90,100.00 | 90,500.00 | 89,300.00 | 89,300.00 | 84,670.91 | 1,716 |
| Feb 14, 2024 | 91,100.00 | 91,100.00 | 90,000.00 | 90,100.00 | 85,429.44 | 1,837 |
| Feb 13, 2024 | 91,500.00 | 91,800.00 | 90,800.00 | 91,000.00 | 86,282.78 | 2,138 |
| Feb 9, 2024 | 91,700.00 | 92,000.00 | 91,400.00 | 91,500.00 | 86,756.86 | 1,577 |
| Feb 8, 2024 | 91,100.00 | 92,000.00 | 91,000.00 | 91,600.00 | 86,851.68 | 990 |
| Feb 7, 2024 | 91,400.00 | 91,500.00 | 90,900.00 | 91,000.00 | 86,282.78 | 1,332 |
| Feb 6, 2024 | 91,600.00 | 91,600.00 | 90,800.00 | 91,200.00 | 86,472.41 | 1,138 |
| Feb 5, 2024 | 92,000.00 | 92,700.00 | 91,700.00 | 91,700.00 | 86,946.50 | 885 |
| Feb 2, 2024 | 91,200.00 | 91,900.00 | 91,100.00 | 91,900.00 | 87,136.13 | 1,495 |
| Feb 1, 2024 | 93,800.00 | 94,000.00 | 90,700.00 | 90,900.00 | 86,187.96 | 3,023 |
| Jan 31, 2024 | 92,100.00 | 94,000.00 | 92,100.00 | 93,800.00 | 88,937.63 | 3,437 |
| Jan 30, 2024 | 92,300.00 | 92,500.00 | 91,500.00 | 91,700.00 | 86,946.50 | 891 |
| Jan 29, 2024 | 92,300.00 | 92,700.00 | 91,900.00 | 92,300.00 | 87,515.39 | 743 |
| Jan 26, 2024 | 91,400.00 | 92,300.00 | 91,300.00 | 92,200.00 | 87,420.58 | 763 |
| Jan 25, 2024 | 92,400.00 | 92,400.00 | 91,300.00 | 91,300.00 | 86,567.23 | 838 |
| Jan 24, 2024 | 92,100.00 | 92,400.00 | 91,800.00 | 92,100.00 | 87,325.76 | 656 |
| Jan 23, 2024 | 92,600.00 | 92,600.00 | 92,000.00 | 92,100.00 | 87,325.76 | 715 |
| Jan 22, 2024 | 90,500.00 | 92,600.00 | 90,500.00 | 92,600.00 | 87,799.84 | 1,094 |
| Jan 19, 2024 | 90,000.00 | 90,500.00 | 89,800.00 | 90,500.00 | 85,808.70 | 768 |
| Jan 18, 2024 | 90,100.00 | 90,300.00 | 89,600.00 | 89,600.00 | 84,955.36 | 1,093 |
| Jan 17, 2024 | 90,500.00 | 90,600.00 | 90,000.00 | 90,000.00 | 85,334.62 | 1,710 |
Related Tickers
3295.T Hulic Reit, Inc.
137,200.00
+0.44%
8958.T Global One Real Estate Investment Corp.
100,100.00
+0.40%
8954.T ORIX JREIT Inc.
162,700.00
+0.25%
8952.T Japan Real Estate Investment Corporation
103,700.00
-0.77%
8951.T Nippon Building Fund Inc.
119,500.00
-0.67%
VNO Vornado Realty Trust
41.36
+0.90%