As of 11:35:01 AM 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 |
|---|---|---|---|---|---|---|
| Dec 16, 2024 | 1,995.00 | 2,015.50 | 1,991.50 | 2,002.50 | 2,002.50 | 133,900 |
| Dec 13, 2024 | 1,960.00 | 1,997.00 | 1,960.00 | 1,991.00 | 1,991.00 | 446,400 |
| Dec 12, 2024 | 2,003.00 | 2,016.00 | 1,986.50 | 1,986.50 | 1,986.50 | 569,900 |
| Dec 11, 2024 | 2,010.00 | 2,016.50 | 1,983.50 | 2,016.50 | 2,016.50 | 598,900 |
| Dec 10, 2024 | 1,990.00 | 2,006.50 | 1,979.00 | 1,998.50 | 1,998.50 | 667,000 |
| Dec 9, 2024 | 1,953.00 | 1,968.50 | 1,950.00 | 1,956.50 | 1,956.50 | 372,400 |
| Dec 6, 2024 | 1,949.50 | 1,959.00 | 1,937.50 | 1,941.00 | 1,941.00 | 488,300 |
| Dec 5, 2024 | 1,950.00 | 1,954.50 | 1,928.50 | 1,931.50 | 1,931.50 | 358,000 |
| Dec 4, 2024 | 1,949.00 | 1,953.50 | 1,917.00 | 1,926.00 | 1,926.00 | 417,800 |
| Dec 3, 2024 | 1,940.00 | 1,961.00 | 1,937.00 | 1,949.50 | 1,949.50 | 546,500 |
| Dec 2, 2024 | 1,910.00 | 1,933.00 | 1,909.50 | 1,918.00 | 1,918.00 | 533,400 |
| Nov 29, 2024 | 1,927.00 | 1,927.50 | 1,891.00 | 1,903.50 | 1,903.50 | 399,600 |
| Nov 28, 2024 | 1,910.00 | 1,928.50 | 1,903.00 | 1,927.00 | 1,927.00 | 366,600 |
| Nov 27, 2024 | 1,955.00 | 1,964.50 | 1,887.50 | 1,895.00 | 1,895.00 | 581,300 |
| Nov 26, 2024 | 1,985.50 | 1,995.00 | 1,949.00 | 1,977.50 | 1,977.50 | 448,100 |
| Nov 25, 2024 | 1,990.00 | 2,012.00 | 1,976.50 | 1,983.00 | 1,983.00 | 440,800 |
| Nov 22, 2024 | 2,000.00 | 2,013.50 | 1,969.00 | 1,973.50 | 1,973.50 | 364,800 |
| Nov 21, 2024 | 1,992.00 | 1,996.50 | 1,974.00 | 1,979.00 | 1,979.00 | 308,600 |
| Nov 20, 2024 | 2,015.00 | 2,027.50 | 1,985.50 | 1,992.00 | 1,992.00 | 358,600 |
| Nov 19, 2024 | 2,010.00 | 2,017.00 | 1,997.50 | 2,011.50 | 2,011.50 | 324,400 |
| Nov 18, 2024 | 1,990.50 | 2,009.50 | 1,983.00 | 2,001.00 | 2,001.00 | 367,200 |
| Nov 15, 2024 | 2,012.50 | 2,012.50 | 1,983.00 | 1,999.00 | 1,999.00 | 470,900 |
| Nov 14, 2024 | 1,984.00 | 2,024.00 | 1,984.00 | 1,996.50 | 1,996.50 | 516,400 |
| Nov 13, 2024 | 2,010.00 | 2,023.50 | 1,962.00 | 1,968.00 | 1,968.00 | 683,800 |
| Nov 12, 2024 | 2,002.00 | 2,040.00 | 1,991.00 | 2,022.50 | 2,022.50 | 683,700 |
| Nov 11, 2024 | 1,989.50 | 2,003.50 | 1,977.00 | 1,983.50 | 1,983.50 | 455,800 |
| Nov 8, 2024 | 2,049.00 | 2,049.50 | 1,998.00 | 2,000.00 | 2,000.00 | 571,900 |
| Nov 7, 2024 | 2,045.00 | 2,068.50 | 2,028.00 | 2,049.00 | 2,049.00 | 872,700 |
| Nov 6, 2024 | 1,994.00 | 2,043.00 | 1,994.00 | 2,024.50 | 2,024.50 | 979,400 |
| Nov 5, 2024 | 2,007.00 | 2,027.50 | 1,985.50 | 1,992.50 | 1,992.50 | 603,500 |
| Nov 1, 2024 | 1,969.50 | 2,017.00 | 1,954.00 | 1,998.50 | 1,998.50 | 1,354,000 |
| Oct 31, 2024 | 1,992.50 | 2,065.00 | 1,960.00 | 2,053.00 | 2,053.00 | 3,107,100 |
| Oct 30, 2024 | 1,962.00 | 1,989.00 | 1,961.50 | 1,973.00 | 1,973.00 | 1,169,100 |
| Oct 29, 2024 | 1,970.00 | 1,972.50 | 1,945.00 | 1,965.50 | 1,965.50 | 677,300 |
| Oct 28, 2024 | 1,915.00 | 1,973.00 | 1,910.50 | 1,973.00 | 1,973.00 | 969,700 |
| Oct 25, 2024 | 1,928.00 | 1,931.50 | 1,905.50 | 1,915.00 | 1,915.00 | 441,000 |
| Oct 24, 2024 | 1,917.00 | 1,931.50 | 1,896.00 | 1,922.00 | 1,922.00 | 592,200 |
| Oct 23, 2024 | 1,918.00 | 1,949.00 | 1,906.00 | 1,933.50 | 1,933.50 | 700,500 |
| Oct 22, 2024 | 1,919.50 | 1,940.50 | 1,914.50 | 1,926.50 | 1,926.50 | 970,200 |
| Oct 21, 2024 | 1,910.00 | 1,927.50 | 1,903.50 | 1,910.00 | 1,910.00 | 467,100 |
| Oct 18, 2024 | 1,920.00 | 1,926.00 | 1,896.50 | 1,900.50 | 1,900.50 | 557,200 |
| Oct 17, 2024 | 1,892.00 | 1,917.50 | 1,885.50 | 1,901.00 | 1,901.00 | 844,800 |
| Oct 16, 2024 | 1,860.00 | 1,888.00 | 1,853.00 | 1,870.50 | 1,870.50 | 660,500 |
| Oct 15, 2024 | 1,879.50 | 1,888.50 | 1,863.50 | 1,875.50 | 1,875.50 | 485,200 |
| Oct 11, 2024 | 1,875.00 | 1,883.50 | 1,862.00 | 1,862.00 | 1,862.00 | 391,300 |
| Oct 10, 2024 | 1,892.50 | 1,895.00 | 1,878.00 | 1,882.50 | 1,882.50 | 236,400 |
| Oct 9, 2024 | 1,883.50 | 1,892.50 | 1,868.50 | 1,875.50 | 1,875.50 | 363,700 |
| Oct 8, 2024 | 1,888.00 | 1,895.00 | 1,869.00 | 1,874.50 | 1,874.50 | 480,000 |
| Oct 7, 2024 | 1,925.00 | 1,925.50 | 1,902.00 | 1,903.50 | 1,903.50 | 361,400 |
| Oct 4, 2024 | 1,902.00 | 1,903.50 | 1,887.50 | 1,894.00 | 1,894.00 | 317,200 |
| Oct 3, 2024 | 1,899.50 | 1,931.00 | 1,893.00 | 1,894.50 | 1,894.50 | 641,300 |
| Oct 2, 2024 | 1,868.50 | 1,883.00 | 1,858.50 | 1,861.00 | 1,861.00 | 357,500 |
| Oct 1, 2024 | 1,879.50 | 1,886.00 | 1,864.50 | 1,882.00 | 1,882.00 | 580,000 |
| Sep 30, 2024 | 1,865.00 | 1,885.50 | 1,861.00 | 1,868.00 | 1,868.00 | 573,500 |
| Sep 27, 2024 | 43.00 Dividend | |||||
| Sep 27, 2024 | 1,914.00 | 1,935.00 | 1,901.00 | 1,928.00 | 1,928.00 | 666,000 |
| Sep 26, 2024 | 1,914.50 | 1,935.00 | 1,906.00 | 1,935.00 | 1,892.00 | 699,400 |
| Sep 25, 2024 | 1,897.00 | 1,923.50 | 1,895.00 | 1,910.50 | 1,868.04 | 460,000 |
| Sep 24, 2024 | 1,909.50 | 1,919.00 | 1,890.00 | 1,890.00 | 1,848.00 | 553,600 |
| Sep 20, 2024 | 1,901.50 | 1,906.50 | 1,884.00 | 1,884.50 | 1,842.62 | 659,500 |
| Sep 19, 2024 | 1,893.50 | 1,896.00 | 1,875.00 | 1,876.50 | 1,834.80 | 447,200 |
| Sep 18, 2024 | 1,835.00 | 1,853.50 | 1,824.50 | 1,853.50 | 1,812.31 | 589,000 |
| Sep 17, 2024 | 1,837.00 | 1,843.00 | 1,793.50 | 1,817.00 | 1,776.62 | 547,800 |
| Sep 13, 2024 | 1,830.00 | 1,835.00 | 1,816.50 | 1,826.00 | 1,785.42 | 483,900 |
| Sep 12, 2024 | 1,840.50 | 1,850.00 | 1,821.50 | 1,841.50 | 1,800.58 | 510,500 |
| Sep 11, 2024 | 1,826.00 | 1,836.50 | 1,800.50 | 1,811.50 | 1,771.24 | 505,700 |
| Sep 10, 2024 | 1,854.00 | 1,867.50 | 1,844.50 | 1,845.00 | 1,804.00 | 471,200 |
| Sep 9, 2024 | 1,836.00 | 1,853.50 | 1,808.50 | 1,853.50 | 1,812.31 | 607,800 |
| Sep 6, 2024 | 1,882.50 | 1,895.50 | 1,869.00 | 1,880.50 | 1,838.71 | 401,100 |
| Sep 5, 2024 | 1,875.50 | 1,906.50 | 1,863.00 | 1,888.00 | 1,846.04 | 465,700 |
| Sep 4, 2024 | 1,901.00 | 1,928.00 | 1,874.00 | 1,877.00 | 1,835.29 | 1,076,900 |
| Sep 3, 2024 | 1,938.00 | 1,942.50 | 1,927.00 | 1,935.00 | 1,892.00 | 404,000 |
| Sep 2, 2024 | 1,943.00 | 1,948.50 | 1,918.50 | 1,934.50 | 1,891.51 | 583,500 |
| Aug 30, 2024 | 1,937.00 | 1,952.00 | 1,923.50 | 1,935.00 | 1,892.00 | 644,700 |
| Aug 29, 2024 | 1,937.00 | 1,942.50 | 1,923.00 | 1,935.00 | 1,892.00 | 675,600 |
| Aug 28, 2024 | 1,900.50 | 1,926.00 | 1,900.00 | 1,922.50 | 1,879.78 | 733,900 |
| Aug 27, 2024 | 1,909.00 | 1,942.50 | 1,899.00 | 1,932.50 | 1,889.56 | 668,900 |
| Aug 26, 2024 | 1,900.00 | 1,904.00 | 1,871.00 | 1,887.50 | 1,845.56 | 624,700 |
| Aug 23, 2024 | 1,909.00 | 1,912.00 | 1,887.00 | 1,904.50 | 1,862.18 | 466,900 |
| Aug 22, 2024 | 1,889.00 | 1,894.50 | 1,875.00 | 1,890.50 | 1,848.49 | 502,000 |
| Aug 21, 2024 | 1,894.00 | 1,899.00 | 1,880.00 | 1,891.50 | 1,849.47 | 428,300 |
| Aug 20, 2024 | 1,899.00 | 1,904.00 | 1,876.00 | 1,904.00 | 1,861.69 | 781,100 |
| Aug 19, 2024 | 1,910.00 | 1,922.00 | 1,876.00 | 1,877.50 | 1,835.78 | 610,200 |
| Aug 16, 2024 | 1,910.00 | 1,911.50 | 1,886.00 | 1,901.00 | 1,858.76 | 623,800 |
| Aug 15, 2024 | 1,834.00 | 1,869.50 | 1,831.00 | 1,862.50 | 1,821.11 | 688,500 |
| Aug 14, 2024 | 1,808.50 | 1,842.00 | 1,802.00 | 1,839.50 | 1,798.62 | 705,800 |
| Aug 13, 2024 | 1,788.50 | 1,812.00 | 1,776.50 | 1,808.50 | 1,768.31 | 806,100 |
| Aug 9, 2024 | 1,823.00 | 1,832.00 | 1,763.00 | 1,787.50 | 1,747.78 | 881,100 |
| Aug 8, 2024 | 1,796.00 | 1,824.00 | 1,782.00 | 1,790.50 | 1,750.71 | 1,202,700 |
| Aug 7, 2024 | 1,797.50 | 1,861.00 | 1,770.00 | 1,818.50 | 1,778.09 | 1,393,300 |
| Aug 6, 2024 | 1,772.00 | 1,851.50 | 1,702.00 | 1,823.50 | 1,782.98 | 1,447,400 |
| Aug 5, 2024 | 1,841.50 | 1,863.00 | 1,635.50 | 1,651.50 | 1,614.80 | 2,139,500 |
| Aug 2, 2024 | 1,899.00 | 1,924.50 | 1,871.50 | 1,911.00 | 1,868.53 | 1,596,100 |
| Aug 1, 2024 | 2,010.00 | 2,017.00 | 1,928.00 | 1,946.00 | 1,902.76 | 2,263,500 |
| Jul 31, 2024 | 2,061.00 | 2,105.00 | 2,006.00 | 2,050.50 | 2,004.93 | 2,267,200 |
| Jul 30, 2024 | 2,027.00 | 2,060.50 | 2,020.00 | 2,048.50 | 2,002.98 | 803,800 |
| Jul 29, 2024 | 2,046.50 | 2,062.00 | 2,038.50 | 2,038.50 | 1,993.20 | 573,400 |
| Jul 26, 2024 | 2,033.50 | 2,043.50 | 2,023.00 | 2,025.00 | 1,980.00 | 590,000 |
| Jul 25, 2024 | 2,033.00 | 2,044.00 | 2,013.50 | 2,016.00 | 1,971.20 | 848,300 |
| Jul 24, 2024 | 2,060.00 | 2,069.00 | 2,043.00 | 2,043.50 | 1,998.09 | 721,500 |
| Jul 23, 2024 | 2,055.00 | 2,084.00 | 2,055.00 | 2,073.00 | 2,026.93 | 674,300 |
| Jul 22, 2024 | 2,086.00 | 2,086.00 | 2,043.00 | 2,048.00 | 2,002.49 | 986,200 |
| Jul 19, 2024 | 2,116.00 | 2,116.00 | 2,088.00 | 2,088.50 | 2,042.09 | 933,400 |
| Jul 18, 2024 | 2,126.00 | 2,135.00 | 2,112.50 | 2,115.00 | 2,068.00 | 640,600 |
| Jul 17, 2024 | 2,141.00 | 2,166.00 | 2,135.50 | 2,136.00 | 2,088.53 | 530,100 |
| Jul 16, 2024 | 2,164.50 | 2,166.00 | 2,135.50 | 2,136.50 | 2,089.02 | 903,100 |
| Jul 12, 2024 | 2,141.00 | 2,168.50 | 2,138.00 | 2,159.00 | 2,111.02 | 847,000 |
| Jul 11, 2024 | 2,158.50 | 2,171.00 | 2,143.50 | 2,170.50 | 2,122.27 | 668,200 |
| Jul 10, 2024 | 2,117.50 | 2,126.00 | 2,101.50 | 2,126.00 | 2,078.76 | 409,900 |
| Jul 9, 2024 | 2,116.00 | 2,123.00 | 2,093.50 | 2,114.00 | 2,067.02 | 851,000 |
| Jul 8, 2024 | 2,149.00 | 2,153.00 | 2,114.50 | 2,119.00 | 2,071.91 | 728,600 |
| Jul 5, 2024 | 2,192.50 | 2,195.50 | 2,147.00 | 2,147.00 | 2,099.29 | 571,000 |
| Jul 4, 2024 | 2,156.00 | 2,196.00 | 2,155.50 | 2,189.00 | 2,140.36 | 610,000 |
| Jul 3, 2024 | 2,140.50 | 2,151.00 | 2,127.50 | 2,149.00 | 2,101.24 | 470,100 |
| Jul 2, 2024 | 2,140.00 | 2,153.00 | 2,129.00 | 2,140.50 | 2,092.93 | 623,800 |
| Jul 1, 2024 | 2,166.00 | 2,169.50 | 2,138.50 | 2,143.50 | 2,095.87 | 701,300 |
| Jun 28, 2024 | 2,131.00 | 2,133.50 | 2,115.00 | 2,130.50 | 2,083.16 | 703,300 |
| Jun 27, 2024 | 2,144.00 | 2,145.00 | 2,129.50 | 2,137.50 | 2,090.00 | 531,600 |
| Jun 26, 2024 | 2,151.50 | 2,153.00 | 2,133.00 | 2,136.50 | 2,089.02 | 692,100 |
| Jun 25, 2024 | 2,128.00 | 2,159.00 | 2,122.50 | 2,153.50 | 2,105.64 | 638,100 |
| Jun 24, 2024 | 2,131.50 | 2,132.00 | 2,100.50 | 2,113.50 | 2,066.53 | 769,800 |
| Jun 21, 2024 | 2,149.00 | 2,153.00 | 2,107.00 | 2,107.00 | 2,060.18 | 1,534,100 |
| Jun 20, 2024 | 2,108.00 | 2,131.00 | 2,098.50 | 2,129.50 | 2,082.18 | 600,700 |
| Jun 19, 2024 | 2,118.00 | 2,131.00 | 2,101.00 | 2,107.00 | 2,060.18 | 764,600 |
| Jun 18, 2024 | 2,095.00 | 2,117.00 | 2,091.50 | 2,117.00 | 2,069.96 | 943,800 |
| Jun 17, 2024 | 2,126.00 | 2,126.00 | 2,067.00 | 2,073.00 | 2,026.93 | 952,900 |
| Jun 14, 2024 | 2,126.00 | 2,145.00 | 2,111.00 | 2,135.50 | 2,088.04 | 926,800 |
| Jun 13, 2024 | 2,172.00 | 2,174.50 | 2,131.50 | 2,133.50 | 2,086.09 | 571,500 |
| Jun 12, 2024 | 2,155.00 | 2,166.50 | 2,140.00 | 2,162.50 | 2,114.44 | 531,500 |
| Jun 11, 2024 | 2,182.00 | 2,183.50 | 2,156.50 | 2,156.50 | 2,108.58 | 495,400 |
| Jun 10, 2024 | 2,155.50 | 2,183.50 | 2,151.50 | 2,182.50 | 2,134.00 | 471,800 |
| Jun 7, 2024 | 2,151.50 | 2,157.00 | 2,141.00 | 2,153.50 | 2,105.64 | 832,700 |
| Jun 6, 2024 | 2,168.50 | 2,171.00 | 2,143.50 | 2,151.50 | 2,103.69 | 648,400 |
| Jun 5, 2024 | 2,218.50 | 2,233.00 | 2,148.00 | 2,148.00 | 2,100.27 | 1,101,900 |
| Jun 4, 2024 | 2,230.00 | 2,247.50 | 2,221.50 | 2,235.00 | 2,185.33 | 625,600 |
| Jun 3, 2024 | 2,290.00 | 2,306.00 | 2,257.00 | 2,260.00 | 2,209.78 | 1,027,000 |
| May 31, 2024 | 2,275.00 | 2,293.00 | 2,265.50 | 2,290.00 | 2,239.11 | 730,200 |
| May 30, 2024 | 2,242.00 | 2,276.00 | 2,227.50 | 2,260.00 | 2,209.78 | 534,600 |
| May 29, 2024 | 2,275.50 | 2,289.00 | 2,260.50 | 2,265.00 | 2,214.67 | 513,500 |
| May 28, 2024 | 2,263.00 | 2,278.50 | 2,258.00 | 2,271.50 | 2,221.02 | 471,900 |
| May 27, 2024 | 2,258.00 | 2,264.00 | 2,245.00 | 2,262.50 | 2,212.22 | 461,500 |
| May 24, 2024 | 2,240.00 | 2,256.50 | 2,225.00 | 2,248.00 | 2,198.04 | 514,500 |
| May 23, 2024 | 2,259.00 | 2,264.00 | 2,239.50 | 2,263.00 | 2,212.71 | 555,400 |
| May 22, 2024 | 2,270.00 | 2,271.00 | 2,252.00 | 2,259.00 | 2,208.80 | 504,800 |
| May 21, 2024 | 2,288.00 | 2,306.50 | 2,269.00 | 2,279.50 | 2,228.84 | 536,300 |
| May 20, 2024 | 2,271.50 | 2,311.50 | 2,270.00 | 2,287.50 | 2,236.67 | 667,000 |
| May 17, 2024 | 2,244.00 | 2,282.00 | 2,242.50 | 2,273.50 | 2,222.98 | 709,200 |
| May 16, 2024 | 2,270.00 | 2,280.00 | 2,218.50 | 2,241.00 | 2,191.20 | 870,200 |
| May 15, 2024 | 2,284.00 | 2,297.00 | 2,266.00 | 2,268.50 | 2,218.09 | 705,300 |
| May 14, 2024 | 2,270.00 | 2,280.00 | 2,259.50 | 2,263.00 | 2,212.71 | 822,900 |
| May 13, 2024 | 2,272.50 | 2,286.50 | 2,258.00 | 2,269.50 | 2,219.07 | 587,500 |
| May 10, 2024 | 2,330.00 | 2,330.50 | 2,269.00 | 2,280.00 | 2,229.33 | 912,900 |
| May 9, 2024 | 2,343.00 | 2,356.00 | 2,308.00 | 2,330.00 | 2,278.22 | 738,700 |
| May 8, 2024 | 2,326.50 | 2,326.50 | 2,289.00 | 2,305.00 | 2,253.78 | 1,259,900 |
| May 7, 2024 | 2,310.00 | 2,332.50 | 2,304.50 | 2,328.00 | 2,276.27 | 812,400 |
| May 2, 2024 | 2,305.00 | 2,325.00 | 2,294.00 | 2,304.00 | 2,252.80 | 885,900 |
| May 1, 2024 | 2,340.00 | 2,342.00 | 2,296.50 | 2,315.50 | 2,264.04 | 1,208,500 |
| Apr 30, 2024 | 2,301.50 | 2,366.50 | 2,285.50 | 2,333.00 | 2,281.16 | 1,716,700 |
| Apr 26, 2024 | 2,388.00 | 2,406.50 | 2,277.00 | 2,304.00 | 2,252.80 | 2,599,000 |
| Apr 25, 2024 | 2,465.00 | 2,494.00 | 2,415.00 | 2,419.00 | 2,365.24 | 781,400 |
| Apr 24, 2024 | 2,435.00 | 2,478.00 | 2,429.50 | 2,472.50 | 2,417.56 | 607,400 |
| Apr 23, 2024 | 2,438.00 | 2,464.00 | 2,426.00 | 2,429.50 | 2,375.51 | 693,300 |
| Apr 22, 2024 | 2,458.00 | 2,465.00 | 2,424.50 | 2,438.50 | 2,384.31 | 460,300 |
| Apr 19, 2024 | 2,468.50 | 2,468.50 | 2,388.00 | 2,414.50 | 2,360.84 | 846,200 |
| Apr 18, 2024 | 2,449.50 | 2,494.00 | 2,436.00 | 2,463.00 | 2,408.27 | 536,200 |
| Apr 17, 2024 | 2,516.00 | 2,519.50 | 2,430.00 | 2,454.00 | 2,399.47 | 761,500 |
| Apr 16, 2024 | 2,540.00 | 2,563.50 | 2,490.00 | 2,516.00 | 2,460.09 | 803,900 |
| Apr 15, 2024 | 2,523.00 | 2,555.50 | 2,502.00 | 2,550.50 | 2,493.82 | 433,500 |
| Apr 12, 2024 | 2,538.00 | 2,571.00 | 2,531.50 | 2,562.00 | 2,505.07 | 532,000 |
| Apr 11, 2024 | 2,520.00 | 2,542.50 | 2,506.00 | 2,542.50 | 2,486.00 | 459,300 |
| Apr 10, 2024 | 2,546.00 | 2,571.50 | 2,544.50 | 2,548.00 | 2,491.38 | 424,300 |
| Apr 9, 2024 | 2,538.00 | 2,581.00 | 2,538.00 | 2,563.50 | 2,506.53 | 577,900 |
| Apr 8, 2024 | 2,520.00 | 2,560.00 | 2,510.00 | 2,549.50 | 2,492.84 | 773,000 |
| Apr 5, 2024 | 2,467.00 | 2,511.00 | 2,442.00 | 2,507.00 | 2,451.29 | 1,003,100 |
| Apr 4, 2024 | 2,485.00 | 2,493.50 | 2,458.50 | 2,473.00 | 2,418.04 | 732,100 |
| Apr 3, 2024 | 2,414.50 | 2,478.00 | 2,405.00 | 2,464.50 | 2,409.73 | 876,700 |
| Apr 2, 2024 | 2,450.00 | 2,456.50 | 2,405.00 | 2,425.50 | 2,371.60 | 1,079,300 |
| Apr 1, 2024 | 2,560.00 | 2,569.50 | 2,444.00 | 2,449.50 | 2,395.07 | 1,359,900 |
| Mar 29, 2024 | 2,560.00 | 2,578.50 | 2,553.50 | 2,568.50 | 2,511.42 | 261,800 |
| Mar 28, 2024 | 43.00 Dividend | |||||
| Mar 28, 2024 | 2,566.00 | 2,594.00 | 2,558.00 | 2,569.00 | 2,511.91 | 653,300 |
| Mar 27, 2024 | 2,629.00 | 2,646.50 | 2,604.00 | 2,609.50 | 2,509.47 | 890,100 |
| Mar 26, 2024 | 2,600.00 | 2,614.00 | 2,579.50 | 2,598.00 | 2,498.41 | 576,700 |
| Mar 25, 2024 | 2,603.00 | 2,629.00 | 2,591.00 | 2,594.00 | 2,494.56 | 605,100 |
| Mar 22, 2024 | 2,580.00 | 2,623.00 | 2,575.00 | 2,620.00 | 2,519.56 | 1,310,300 |
| Mar 21, 2024 | 2,565.00 | 2,580.00 | 2,544.00 | 2,554.00 | 2,456.09 | 1,061,600 |
| Mar 19, 2024 | 2,501.50 | 2,548.50 | 2,490.50 | 2,548.00 | 2,450.32 | 1,155,000 |
| Mar 18, 2024 | 2,468.50 | 2,513.50 | 2,462.00 | 2,501.50 | 2,405.61 | 1,193,200 |
| Mar 15, 2024 | 2,430.00 | 2,456.00 | 2,414.00 | 2,450.00 | 2,356.08 | 1,104,600 |
| Mar 14, 2024 | 2,358.00 | 2,416.00 | 2,356.00 | 2,413.00 | 2,320.50 | 1,063,300 |
| Mar 13, 2024 | 2,358.00 | 2,379.50 | 2,328.00 | 2,340.50 | 2,250.78 | 899,900 |
| Mar 12, 2024 | 2,278.00 | 2,327.00 | 2,260.50 | 2,327.00 | 2,237.80 | 939,400 |
| Mar 11, 2024 | 2,339.00 | 2,348.00 | 2,276.00 | 2,294.50 | 2,206.54 | 1,484,300 |
| Mar 8, 2024 | 2,388.50 | 2,415.50 | 2,366.00 | 2,398.50 | 2,306.56 | 1,165,300 |
| Mar 7, 2024 | 2,569.00 | 2,569.50 | 2,396.50 | 2,399.00 | 2,307.04 | 2,282,000 |
| Mar 6, 2024 | 2,444.00 | 2,546.50 | 2,436.50 | 2,541.00 | 2,443.59 | 2,866,200 |
| Mar 5, 2024 | 2,410.00 | 2,442.50 | 2,392.50 | 2,433.00 | 2,339.73 | 865,800 |
| Mar 4, 2024 | 2,417.00 | 2,440.00 | 2,406.00 | 2,430.00 | 2,336.85 | 1,333,000 |
| Mar 1, 2024 | 2,388.00 | 2,408.50 | 2,381.50 | 2,406.00 | 2,313.77 | 1,030,400 |
| Feb 29, 2024 | 2,363.50 | 2,388.00 | 2,330.00 | 2,370.50 | 2,279.63 | 1,341,600 |
| Feb 28, 2024 | 2,398.00 | 2,402.00 | 2,362.00 | 2,363.00 | 2,272.42 | 1,386,700 |
| Feb 27, 2024 | 2,400.50 | 2,432.00 | 2,386.50 | 2,387.00 | 2,295.50 | 2,864,800 |
| Feb 26, 2024 | 2,435.50 | 2,469.50 | 2,420.50 | 2,425.00 | 2,332.04 | 2,470,900 |
| Feb 22, 2024 | 2,427.50 | 2,453.00 | 2,420.00 | 2,443.00 | 2,349.35 | 1,492,800 |
| Feb 21, 2024 | 2,415.00 | 2,422.00 | 2,388.00 | 2,422.00 | 2,329.15 | 959,700 |
| Feb 20, 2024 | 2,440.00 | 2,452.00 | 2,408.50 | 2,428.00 | 2,334.92 | 1,001,900 |
| Feb 19, 2024 | 2,465.00 | 2,465.00 | 2,432.00 | 2,439.00 | 2,345.50 | 678,400 |
| Feb 16, 2024 | 2,442.00 | 2,481.00 | 2,428.00 | 2,464.50 | 2,370.03 | 1,354,700 |
| Feb 15, 2024 | 2,460.00 | 2,471.50 | 2,411.50 | 2,436.00 | 2,342.62 | 1,058,900 |
| Feb 14, 2024 | 2,445.00 | 2,455.00 | 2,418.50 | 2,448.00 | 2,354.16 | 1,005,000 |
| Feb 13, 2024 | 2,428.50 | 2,450.00 | 2,401.00 | 2,450.00 | 2,356.08 | 1,129,800 |
| Feb 9, 2024 | 2,397.00 | 2,423.00 | 2,371.50 | 2,412.00 | 2,319.54 | 1,248,800 |
| Feb 8, 2024 | 2,375.00 | 2,405.00 | 2,362.00 | 2,384.50 | 2,293.09 | 1,935,900 |
| Feb 7, 2024 | 2,345.00 | 2,407.00 | 2,335.50 | 2,361.50 | 2,270.97 | 2,469,700 |
| Feb 6, 2024 | 2,318.00 | 2,347.50 | 2,305.50 | 2,337.50 | 2,247.89 | 2,143,500 |
| Feb 5, 2024 | 2,438.00 | 2,443.00 | 2,312.00 | 2,325.50 | 2,236.35 | 4,614,600 |
| Feb 2, 2024 | 2,470.50 | 2,585.00 | 2,412.00 | 2,453.50 | 2,359.45 | 3,942,900 |
| Feb 1, 2024 | 2,433.00 | 2,461.00 | 2,422.00 | 2,442.00 | 2,348.39 | 920,700 |
| Jan 31, 2024 | 2,432.00 | 2,452.50 | 2,421.50 | 2,452.50 | 2,358.49 | 632,900 |
| Jan 30, 2024 | 2,422.00 | 2,426.50 | 2,403.50 | 2,423.50 | 2,330.60 | 832,500 |
| Jan 29, 2024 | 2,464.00 | 2,477.00 | 2,440.00 | 2,450.50 | 2,356.56 | 703,400 |
| Jan 26, 2024 | 2,441.00 | 2,460.00 | 2,421.50 | 2,425.50 | 2,332.52 | 717,200 |
| Jan 25, 2024 | 2,433.00 | 2,479.00 | 2,432.50 | 2,447.50 | 2,353.68 | 867,100 |
| Jan 24, 2024 | 2,417.50 | 2,442.50 | 2,413.00 | 2,434.50 | 2,341.18 | 911,800 |
| Jan 23, 2024 | 2,415.00 | 2,442.50 | 2,397.00 | 2,412.50 | 2,320.02 | 780,400 |
| Jan 22, 2024 | 2,397.00 | 2,411.00 | 2,388.00 | 2,410.50 | 2,318.10 | 735,300 |
| Jan 19, 2024 | 2,416.00 | 2,416.00 | 2,358.00 | 2,378.00 | 2,286.84 | 996,500 |
| Jan 18, 2024 | 2,329.50 | 2,402.50 | 2,328.50 | 2,385.00 | 2,293.57 | 1,121,900 |
| Jan 17, 2024 | 2,350.00 | 2,372.50 | 2,331.00 | 2,332.00 | 2,242.60 | 887,400 |
| Jan 16, 2024 | 2,316.50 | 2,347.00 | 2,316.00 | 2,340.50 | 2,250.78 | 915,400 |
| Jan 15, 2024 | 2,357.00 | 2,370.00 | 2,342.50 | 2,349.50 | 2,259.43 | 133,900 |
| Jan 12, 2024 | 2,379.50 | 2,401.00 | 2,332.00 | 2,354.50 | 2,264.24 | 1,582,800 |
| Jan 11, 2024 | 2,459.00 | 2,471.00 | 2,434.50 | 2,439.00 | 2,345.50 | 563,500 |
| Jan 10, 2024 | 2,395.00 | 2,437.50 | 2,392.50 | 2,430.50 | 2,337.33 | 849,200 |
| Jan 9, 2024 | 2,399.00 | 2,417.00 | 2,370.50 | 2,381.00 | 2,289.73 | 806,600 |
| Jan 5, 2024 | 2,355.00 | 2,389.50 | 2,348.00 | 2,362.50 | 2,271.94 | 1,118,900 |
| Jan 4, 2024 | 2,254.00 | 2,347.00 | 2,226.50 | 2,337.50 | 2,247.89 | 1,346,600 |
| Dec 29, 2023 | 2,233.00 | 2,244.50 | 2,222.00 | 2,237.50 | 2,151.73 | 448,000 |
| Dec 28, 2023 | 2,214.50 | 2,233.50 | 2,210.00 | 2,233.50 | 2,147.88 | 472,000 |
| Dec 27, 2023 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | 2,150.28 | 342,600 |
| Dec 26, 2023 | 2,257.00 | 2,257.50 | 2,215.00 | 2,224.50 | 2,139.23 | 297,800 |
| Dec 25, 2023 | 2,240.00 | 2,248.00 | 2,233.00 | 2,248.00 | 2,161.82 | 282,400 |
| Dec 22, 2023 | 2,233.50 | 2,247.50 | 2,216.50 | 2,228.00 | 2,142.59 | 472,200 |
| Dec 21, 2023 | 2,237.00 | 2,261.50 | 2,226.50 | 2,233.50 | 2,147.88 | 605,800 |
| Dec 20, 2023 | 2,278.00 | 2,281.50 | 2,263.00 | 2,263.50 | 2,176.73 | 573,700 |
| Dec 19, 2023 | 2,235.00 | 2,267.00 | 2,210.00 | 2,247.50 | 2,161.34 | 522,000 |
| Dec 18, 2023 | 2,190.00 | 2,243.50 | 2,167.50 | 2,238.00 | 2,152.21 | 651,500 |
Related Tickers
7988.T Nifco Inc.
3,710.00
+0.95%
7259.T Aisin Corporation
1,734.00
-0.26%
7282.T Toyoda Gosei Co., Ltd.
2,686.50
+1.88%
7220.T Musashi Seimitsu Industry Co., Ltd.
4,125.00
+0.73%
5108.T Bridgestone Corporation
5,337.00
+0.55%
6902.T DENSO Corporation
2,145.50
-0.21%
MINDACORP.NS Minda Corporation Limited
528.00
-1.86%
BALKRISIND.NS Balkrishna Industries Limited
2,837.50
+0.85%
3606.HK Fuyao Glass Industry Group Co., Ltd.
54.300
-0.73%
MOTHERSON.BO Samvardhana Motherson International Limited
164.10
-0.45%