Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
4,650.00
+390.00
+(9.15%)
At close: February 21 at 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4,295.00 | 4,875.00 | 4,180.00 | 4,650.00 | 4,650.00 | 1,249,200 |
| Feb 20, 2025 | 4,200.00 | 4,325.00 | 4,050.00 | 4,260.00 | 4,260.00 | 349,600 |
| Feb 19, 2025 | 4,525.00 | 4,560.00 | 4,090.00 | 4,205.00 | 4,205.00 | 568,200 |
| Feb 18, 2025 | 4,180.00 | 4,720.00 | 4,150.00 | 4,385.00 | 4,385.00 | 2,671,100 |
| Feb 17, 2025 | 3,850.00 | 4,040.00 | 3,710.00 | 4,040.00 | 4,040.00 | 832,300 |
| Feb 14, 2025 | 3,535.00 | 3,575.00 | 3,315.00 | 3,340.00 | 3,340.00 | 663,200 |
| Feb 13, 2025 | 3,300.00 | 3,810.00 | 3,225.00 | 3,605.00 | 3,605.00 | 734,500 |
| Feb 12, 2025 | 3,535.00 | 3,670.00 | 3,290.00 | 3,370.00 | 3,370.00 | 773,200 |
| Feb 10, 2025 | 3,450.00 | 3,765.00 | 3,340.00 | 3,405.00 | 3,405.00 | 1,316,800 |
| Feb 7, 2025 | 3,350.00 | 3,580.00 | 3,200.00 | 3,255.00 | 3,255.00 | 1,477,500 |
| Feb 6, 2025 | 3,550.00 | 3,900.00 | 3,340.00 | 3,380.00 | 3,380.00 | 4,182,100 |
| Feb 5, 2025 | 2,700.00 | 3,200.00 | 2,700.00 | 3,200.00 | 3,200.00 | 3,867,500 |
Related Tickers
PFG.AX Prime Financial Group Limited
0.2350
-2.08%
PNLl.XC
PGOO.L ProVen Growth and Income VCT Ord
48.10
0.00%
0AAZ.IL EQT AB (publ)
351.15
-1.91%
1IV.HA St James's Place PLC
13.41
-0.30%
S14.BE Strategie Kapital AG
0.3020
-8.48%
KRM.L KRM22 Plc
24.50
0.00%
BSC.L British Smaller Companies VCT2 Ord
52.50
0.00%
DBAN.SG Deutsche Beteiligungs AG
24.60
+0.82%
TKKHF Tikehau Capital
21.53
0.00%