Unlock stock picks and a broker-level newsfeed that powers Wall Street.
123,100.00
+900.00
+(0.74%)
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 13, 2025 | 122,000.00 | 123,700.00 | 122,000.00 | 123,100.00 | 123,100.00 | 4,006 |
| Mar 12, 2025 | 122,400.00 | 122,400.00 | 121,400.00 | 122,200.00 | 122,200.00 | 3,987 |
| Mar 11, 2025 | 121,500.00 | 122,500.00 | 121,500.00 | 122,000.00 | 122,000.00 | 4,300 |
| Mar 10, 2025 | 123,000.00 | 123,000.00 | 121,500.00 | 121,500.00 | 121,500.00 | 3,154 |
| Mar 7, 2025 | 123,900.00 | 124,000.00 | 122,300.00 | 122,300.00 | 122,300.00 | 3,784 |
| Mar 6, 2025 | 123,200.00 | 124,200.00 | 123,200.00 | 123,700.00 | 123,700.00 | 2,559 |
| Mar 5, 2025 | 124,800.00 | 124,900.00 | 123,500.00 | 123,500.00 | 123,500.00 | 3,661 |
| Mar 4, 2025 | 126,200.00 | 126,500.00 | 124,100.00 | 124,300.00 | 124,300.00 | 4,212 |
| Mar 3, 2025 | 127,800.00 | 127,800.00 | 125,600.00 | 125,600.00 | 125,600.00 | 6,618 |
| Feb 28, 2025 | 125,300.00 | 131,500.00 | 125,300.00 | 131,500.00 | 131,500.00 | 13,710 |
| Feb 27, 2025 | 125,600.00 | 126,200.00 | 124,600.00 | 125,900.00 | 125,900.00 | 5,329 |
| Feb 26, 2025 | 126,300.00 | 126,300.00 | 124,700.00 | 125,600.00 | 125,600.00 | 4,469 |
| Feb 25, 2025 | 124,100.00 | 125,300.00 | 124,100.00 | 124,800.00 | 124,800.00 | 4,161 |
| Feb 21, 2025 | 124,200.00 | 124,500.00 | 123,800.00 | 124,100.00 | 124,100.00 | 3,081 |
| Feb 20, 2025 | 124,200.00 | 124,300.00 | 123,700.00 | 124,200.00 | 124,200.00 | 2,531 |
| Feb 19, 2025 | 123,900.00 | 124,300.00 | 123,500.00 | 124,100.00 | 124,100.00 | 2,733 |
| Feb 18, 2025 | 123,900.00 | 123,900.00 | 123,200.00 | 123,600.00 | 123,600.00 | 3,525 |
| Feb 17, 2025 | 124,000.00 | 124,400.00 | 123,400.00 | 124,000.00 | 124,000.00 | 3,357 |
| Feb 14, 2025 | 123,700.00 | 124,400.00 | 123,500.00 | 124,300.00 | 124,300.00 | 3,425 |
| Feb 13, 2025 | 122,800.00 | 123,500.00 | 122,500.00 | 123,500.00 | 123,500.00 | 3,114 |
| Feb 12, 2025 | 122,300.00 | 122,900.00 | 122,300.00 | 122,700.00 | 122,700.00 | 2,192 |
| Feb 10, 2025 | 123,000.00 | 123,200.00 | 121,900.00 | 122,100.00 | 122,100.00 | 4,475 |
| Feb 7, 2025 | 123,500.00 | 123,600.00 | 122,800.00 | 122,800.00 | 122,800.00 | 3,851 |
| Feb 6, 2025 | 123,200.00 | 123,700.00 | 123,000.00 | 123,700.00 | 123,700.00 | 3,821 |
| Feb 5, 2025 | 123,000.00 | 123,800.00 | 123,000.00 | 123,200.00 | 123,200.00 | 5,480 |
| Feb 4, 2025 | 123,400.00 | 124,100.00 | 122,900.00 | 123,400.00 | 123,400.00 | 4,376 |
| Feb 3, 2025 | 124,500.00 | 125,200.00 | 122,900.00 | 123,300.00 | 123,300.00 | 6,363 |
| Jan 31, 2025 | 124,600.00 | 126,200.00 | 124,300.00 | 125,400.00 | 125,400.00 | 5,823 |
| Jan 30, 2025 | 3,313.00 Dividend | |||||
| Jan 30, 2025 | 125,400.00 | 125,600.00 | 123,900.00 | 124,700.00 | 124,700.00 | 8,822 |
| Jan 29, 2025 | 125,600.00 | 127,000.00 | 125,600.00 | 126,300.00 | 122,987.00 | 16,092 |
| Jan 28, 2025 | 126,000.00 | 127,400.00 | 126,000.00 | 126,000.00 | 122,694.88 | 5,658 |
| Jan 27, 2025 | 125,000.00 | 126,400.00 | 124,900.00 | 126,100.00 | 122,792.25 | 3,207 |
| Jan 24, 2025 | 123,500.00 | 125,100.00 | 123,500.00 | 124,500.00 | 121,234.22 | 3,589 |
| Jan 23, 2025 | 123,400.00 | 123,600.00 | 122,900.00 | 123,500.00 | 120,260.45 | 3,026 |
| Jan 22, 2025 | 123,900.00 | 124,000.00 | 123,400.00 | 123,400.00 | 120,163.07 | 2,950 |
| Jan 21, 2025 | 123,800.00 | 124,100.00 | 123,500.00 | 123,500.00 | 120,260.45 | 2,517 |
| Jan 20, 2025 | 123,600.00 | 124,000.00 | 123,400.00 | 123,700.00 | 120,455.20 | 2,888 |
| Jan 17, 2025 | 123,200.00 | 124,000.00 | 122,800.00 | 123,600.00 | 120,357.83 | 4,808 |
| Jan 16, 2025 | 123,300.00 | 123,800.00 | 123,100.00 | 123,600.00 | 120,357.83 | 3,193 |
| Jan 15, 2025 | 123,800.00 | 124,100.00 | 122,900.00 | 123,200.00 | 119,968.32 | 5,233 |
| Jan 14, 2025 | 125,800.00 | 125,800.00 | 123,800.00 | 123,800.00 | 120,552.58 | 5,030 |
| Jan 10, 2025 | 125,200.00 | 125,400.00 | 124,700.00 | 125,000.00 | 121,721.10 | 2,736 |
| Jan 9, 2025 | 125,200.00 | 125,500.00 | 124,700.00 | 125,200.00 | 121,915.86 | 3,636 |
| Jan 8, 2025 | 126,300.00 | 126,900.00 | 125,400.00 | 125,400.00 | 122,110.61 | 4,172 |
| Jan 7, 2025 | 127,400.00 | 127,600.00 | 126,100.00 | 126,100.00 | 122,792.25 | 5,935 |
| Jan 6, 2025 | 127,500.00 | 128,100.00 | 127,000.00 | 127,000.00 | 123,668.64 | 5,294 |
| Dec 30, 2024 | 127,400.00 | 128,000.00 | 126,700.00 | 126,700.00 | 123,376.51 | 4,885 |
| Dec 27, 2024 | 127,500.00 | 127,600.00 | 126,300.00 | 127,100.00 | 123,766.02 | 3,046 |
| Dec 26, 2024 | 124,700.00 | 126,400.00 | 124,700.00 | 126,400.00 | 123,084.38 | 4,491 |
| Dec 25, 2024 | 125,000.00 | 125,300.00 | 124,300.00 | 124,700.00 | 121,428.98 | 2,283 |
| Dec 24, 2024 | 124,600.00 | 125,400.00 | 124,300.00 | 125,100.00 | 121,818.48 | 3,318 |
| Dec 23, 2024 | 124,100.00 | 124,600.00 | 124,000.00 | 124,500.00 | 121,234.22 | 3,974 |
| Dec 20, 2024 | 123,100.00 | 124,100.00 | 123,100.00 | 123,800.00 | 120,552.58 | 6,393 |
| Dec 19, 2024 | 122,900.00 | 123,600.00 | 122,700.00 | 122,700.00 | 119,481.44 | 3,755 |
| Dec 18, 2024 | 123,200.00 | 123,900.00 | 123,000.00 | 123,000.00 | 119,773.56 | 4,470 |
| Dec 17, 2024 | 123,600.00 | 124,000.00 | 123,200.00 | 123,400.00 | 120,163.07 | 4,658 |
| Dec 16, 2024 | 124,100.00 | 124,300.00 | 123,500.00 | 124,100.00 | 120,844.71 | 5,009 |
| Dec 13, 2024 | 124,300.00 | 124,800.00 | 124,000.00 | 124,400.00 | 121,136.84 | 7,019 |
| Dec 12, 2024 | 124,300.00 | 124,600.00 | 123,900.00 | 124,300.00 | 121,039.47 | 3,917 |
| Dec 11, 2024 | 124,000.00 | 124,700.00 | 124,000.00 | 124,300.00 | 121,039.47 | 3,759 |
| Dec 10, 2024 | 124,800.00 | 124,800.00 | 124,100.00 | 124,100.00 | 120,844.71 | 3,294 |
| Dec 9, 2024 | 125,000.00 | 125,000.00 | 124,100.00 | 124,800.00 | 121,526.35 | 5,697 |
| Dec 6, 2024 | 125,200.00 | 125,400.00 | 124,800.00 | 125,100.00 | 121,818.48 | 3,944 |
| Dec 5, 2024 | 125,700.00 | 125,900.00 | 125,000.00 | 125,200.00 | 121,915.86 | 3,526 |
| Dec 4, 2024 | 126,600.00 | 126,900.00 | 125,700.00 | 125,700.00 | 122,402.74 | 3,502 |
| Dec 3, 2024 | 126,100.00 | 126,500.00 | 125,600.00 | 126,500.00 | 123,181.76 | 3,894 |
| Dec 2, 2024 | 126,700.00 | 127,000.00 | 125,800.00 | 125,900.00 | 122,597.49 | 2,814 |
| Nov 29, 2024 | 126,900.00 | 127,200.00 | 126,100.00 | 126,100.00 | 122,792.25 | 2,455 |
| Nov 28, 2024 | 126,700.00 | 127,300.00 | 126,600.00 | 127,300.00 | 123,960.77 | 2,795 |
| Nov 27, 2024 | 126,800.00 | 127,000.00 | 126,300.00 | 127,000.00 | 123,668.64 | 3,021 |
| Nov 26, 2024 | 127,200.00 | 127,800.00 | 126,400.00 | 126,800.00 | 123,473.89 | 2,991 |
| Nov 25, 2024 | 126,900.00 | 128,000.00 | 126,900.00 | 127,100.00 | 123,766.02 | 4,504 |
| Nov 22, 2024 | 126,100.00 | 127,200.00 | 125,800.00 | 126,800.00 | 123,473.89 | 3,279 |
| Nov 21, 2024 | 126,500.00 | 126,900.00 | 125,600.00 | 126,100.00 | 122,792.25 | 2,605 |
| Nov 20, 2024 | 127,400.00 | 127,800.00 | 126,300.00 | 126,800.00 | 123,473.89 | 2,548 |
| Nov 19, 2024 | 126,000.00 | 127,500.00 | 125,900.00 | 127,400.00 | 124,058.15 | 3,405 |
| Nov 18, 2024 | 126,200.00 | 126,300.00 | 125,400.00 | 126,300.00 | 122,987.00 | 2,947 |
| Nov 15, 2024 | 125,200.00 | 126,600.00 | 124,900.00 | 126,400.00 | 123,084.38 | 5,890 |
| Nov 14, 2024 | 125,600.00 | 125,600.00 | 124,500.00 | 124,800.00 | 121,526.35 | 4,027 |
| Nov 13, 2024 | 125,900.00 | 126,400.00 | 125,600.00 | 126,000.00 | 122,694.88 | 3,849 |
| Nov 12, 2024 | 126,500.00 | 126,600.00 | 125,900.00 | 126,200.00 | 122,889.63 | 2,912 |
| Nov 11, 2024 | 126,100.00 | 126,600.00 | 125,700.00 | 126,600.00 | 123,279.13 | 3,274 |
| Nov 8, 2024 | 127,100.00 | 127,400.00 | 125,500.00 | 125,900.00 | 122,597.49 | 3,710 |
| Nov 7, 2024 | 128,700.00 | 128,900.00 | 126,700.00 | 126,800.00 | 123,473.89 | 4,209 |
| Nov 6, 2024 | 127,500.00 | 129,700.00 | 127,500.00 | 129,700.00 | 126,297.82 | 5,088 |
| Nov 5, 2024 | 127,400.00 | 128,100.00 | 127,100.00 | 127,400.00 | 124,058.15 | 3,446 |
| Nov 1, 2024 | 127,200.00 | 128,200.00 | 126,800.00 | 127,800.00 | 124,447.66 | 3,096 |
| Oct 31, 2024 | 127,400.00 | 128,000.00 | 127,200.00 | 127,400.00 | 124,058.15 | 4,668 |
| Oct 30, 2024 | 128,400.00 | 128,500.00 | 127,800.00 | 127,800.00 | 124,447.66 | 3,655 |
| Oct 29, 2024 | 128,800.00 | 129,100.00 | 128,100.00 | 128,800.00 | 125,421.42 | 3,109 |
| Oct 28, 2024 | 127,900.00 | 128,900.00 | 127,300.00 | 128,800.00 | 125,421.42 | 3,348 |
| Oct 25, 2024 | 128,100.00 | 128,300.00 | 127,300.00 | 127,900.00 | 124,545.03 | 5,807 |
| Oct 24, 2024 | 128,600.00 | 128,700.00 | 127,900.00 | 127,900.00 | 124,545.03 | 3,000 |
| Oct 23, 2024 | 128,700.00 | 129,000.00 | 128,200.00 | 128,600.00 | 125,226.67 | 3,546 |
| Oct 22, 2024 | 129,000.00 | 129,300.00 | 128,600.00 | 129,200.00 | 125,810.93 | 3,717 |
| Oct 21, 2024 | 129,700.00 | 129,700.00 | 128,700.00 | 129,300.00 | 125,908.31 | 3,624 |
| Oct 18, 2024 | 129,500.00 | 130,200.00 | 129,300.00 | 129,900.00 | 126,492.57 | 3,218 |
| Oct 17, 2024 | 129,200.00 | 129,900.00 | 129,000.00 | 129,300.00 | 125,908.31 | 2,483 |
| Oct 16, 2024 | 129,800.00 | 130,000.00 | 129,000.00 | 129,300.00 | 125,908.31 | 3,756 |
| Oct 15, 2024 | 130,300.00 | 130,800.00 | 129,800.00 | 130,000.00 | 126,589.95 | 3,546 |
| Oct 11, 2024 | 130,200.00 | 130,400.00 | 129,900.00 | 130,300.00 | 126,882.08 | 4,192 |
| Oct 10, 2024 | 130,300.00 | 130,800.00 | 130,000.00 | 130,300.00 | 126,882.08 | 3,415 |
| Oct 9, 2024 | 130,200.00 | 130,700.00 | 130,100.00 | 130,600.00 | 127,174.21 | 2,979 |
| Oct 8, 2024 | 130,600.00 | 131,100.00 | 130,100.00 | 130,300.00 | 126,882.08 | 3,455 |
| Oct 7, 2024 | 132,400.00 | 132,700.00 | 130,600.00 | 131,000.00 | 127,563.72 | 3,330 |
| Oct 4, 2024 | 132,300.00 | 132,700.00 | 131,800.00 | 131,800.00 | 128,342.73 | 4,274 |
| Oct 3, 2024 | 132,000.00 | 132,900.00 | 132,000.00 | 132,200.00 | 128,732.24 | 4,208 |
| Oct 2, 2024 | 131,500.00 | 131,700.00 | 130,900.00 | 131,600.00 | 128,147.98 | 2,941 |
| Oct 1, 2024 | 132,000.00 | 132,000.00 | 131,000.00 | 131,600.00 | 128,147.98 | 3,300 |
| Sep 30, 2024 | 134,000.00 | 134,200.00 | 131,000.00 | 131,300.00 | 127,855.84 | 5,888 |
| Sep 27, 2024 | 135,200.00 | 135,800.00 | 134,400.00 | 134,700.00 | 131,166.66 | 3,538 |
| Sep 26, 2024 | 135,100.00 | 135,500.00 | 134,800.00 | 135,400.00 | 131,848.30 | 4,280 |
| Sep 25, 2024 | 134,300.00 | 135,500.00 | 133,900.00 | 134,800.00 | 131,264.03 | 5,592 |
| Sep 24, 2024 | 133,500.00 | 134,500.00 | 132,700.00 | 134,200.00 | 130,679.77 | 3,575 |
| Sep 20, 2024 | 134,100.00 | 134,800.00 | 133,500.00 | 133,700.00 | 130,192.89 | 9,118 |
| Sep 19, 2024 | 134,800.00 | 135,400.00 | 133,500.00 | 134,000.00 | 130,485.02 | 2,942 |
| Sep 18, 2024 | 134,200.00 | 135,500.00 | 134,000.00 | 135,100.00 | 131,556.17 | 4,523 |
| Sep 17, 2024 | 134,200.00 | 135,100.00 | 133,700.00 | 135,100.00 | 131,556.17 | 4,426 |
| Sep 13, 2024 | 134,300.00 | 134,300.00 | 133,000.00 | 133,000.00 | 129,511.26 | 5,471 |
| Sep 12, 2024 | 133,600.00 | 134,400.00 | 132,600.00 | 133,600.00 | 130,095.52 | 2,549 |
| Sep 11, 2024 | 134,600.00 | 134,600.00 | 133,100.00 | 133,600.00 | 130,095.52 | 4,039 |
| Sep 10, 2024 | 133,700.00 | 135,300.00 | 133,600.00 | 134,300.00 | 130,777.16 | 4,317 |
| Sep 9, 2024 | 132,600.00 | 133,700.00 | 132,100.00 | 133,100.00 | 129,608.63 | 3,738 |
| Sep 6, 2024 | 132,800.00 | 133,800.00 | 132,600.00 | 132,900.00 | 129,413.88 | 4,078 |
| Sep 5, 2024 | 132,700.00 | 134,000.00 | 131,900.00 | 132,600.00 | 129,121.75 | 3,669 |
| Sep 4, 2024 | 132,100.00 | 133,700.00 | 131,900.00 | 132,500.00 | 129,024.37 | 6,416 |
| Sep 3, 2024 | 133,300.00 | 133,400.00 | 132,700.00 | 132,900.00 | 129,413.88 | 2,003 |
| Sep 2, 2024 | 133,700.00 | 134,200.00 | 132,800.00 | 133,100.00 | 129,608.63 | 5,076 |
| Aug 30, 2024 | 133,500.00 | 134,000.00 | 133,000.00 | 134,000.00 | 130,485.02 | 10,388 |
| Aug 29, 2024 | 135,300.00 | 136,000.00 | 133,800.00 | 133,900.00 | 130,387.65 | 4,365 |
| Aug 28, 2024 | 135,200.00 | 135,600.00 | 134,900.00 | 135,300.00 | 131,750.92 | 6,211 |
| Aug 27, 2024 | 133,300.00 | 135,700.00 | 133,300.00 | 135,600.00 | 132,043.05 | 5,644 |
| Aug 26, 2024 | 133,500.00 | 133,800.00 | 133,000.00 | 133,200.00 | 129,706.01 | 3,297 |
| Aug 23, 2024 | 132,600.00 | 133,400.00 | 132,200.00 | 133,400.00 | 129,900.77 | 3,854 |
| Aug 22, 2024 | 132,000.00 | 132,800.00 | 131,400.00 | 132,800.00 | 129,316.50 | 3,934 |
| Aug 21, 2024 | 133,000.00 | 133,100.00 | 131,600.00 | 131,700.00 | 128,245.35 | 4,127 |
| Aug 20, 2024 | 132,500.00 | 133,600.00 | 131,600.00 | 133,600.00 | 130,095.52 | 5,517 |
| Aug 19, 2024 | 131,700.00 | 132,600.00 | 131,000.00 | 132,100.00 | 128,634.86 | 3,200 |
| Aug 16, 2024 | 132,000.00 | 132,300.00 | 131,100.00 | 132,300.00 | 128,829.62 | 3,661 |
| Aug 15, 2024 | 130,600.00 | 131,700.00 | 130,100.00 | 131,700.00 | 128,245.35 | 3,685 |
| Aug 14, 2024 | 130,400.00 | 131,400.00 | 129,100.00 | 131,400.00 | 127,953.23 | 6,239 |
| Aug 13, 2024 | 128,900.00 | 130,300.00 | 128,800.00 | 129,000.00 | 125,616.18 | 5,755 |
| Aug 9, 2024 | 130,300.00 | 131,000.00 | 128,300.00 | 128,700.00 | 125,324.05 | 7,800 |
| Aug 8, 2024 | 128,100.00 | 130,400.00 | 128,100.00 | 129,300.00 | 125,908.31 | 6,713 |
| Aug 7, 2024 | 126,100.00 | 130,700.00 | 125,700.00 | 128,300.00 | 124,934.54 | 12,048 |
| Aug 6, 2024 | 125,100.00 | 129,500.00 | 124,300.00 | 127,400.00 | 124,058.15 | 9,141 |
| Aug 5, 2024 | 126,000.00 | 127,200.00 | 123,000.00 | 123,800.00 | 120,552.58 | 12,269 |
| Aug 2, 2024 | 127,900.00 | 128,300.00 | 126,300.00 | 127,900.00 | 124,545.03 | 7,461 |
| Aug 1, 2024 | 129,600.00 | 129,600.00 | 128,300.00 | 128,800.00 | 125,421.42 | 7,370 |
| Jul 31, 2024 | 129,200.00 | 129,700.00 | 128,900.00 | 129,600.00 | 126,200.44 | 6,648 |
| Jul 30, 2024 | 3,297.00 Dividend | |||||
| Jul 30, 2024 | 129,700.00 | 130,200.00 | 129,200.00 | 129,700.00 | 126,297.82 | 8,592 |
| Jul 29, 2024 | 131,900.00 | 132,500.00 | 131,200.00 | 132,500.00 | 125,813.85 | 14,841 |
| Jul 26, 2024 | 132,600.00 | 133,000.00 | 132,000.00 | 132,000.00 | 125,339.08 | 4,453 |
| Jul 25, 2024 | 132,200.00 | 133,000.00 | 131,900.00 | 132,600.00 | 125,908.80 | 3,896 |
| Jul 24, 2024 | 132,700.00 | 133,000.00 | 132,300.00 | 132,400.00 | 125,718.90 | 3,799 |
| Jul 23, 2024 | 132,700.00 | 133,100.00 | 132,200.00 | 132,700.00 | 126,003.77 | 2,981 |
| Jul 22, 2024 | 133,000.00 | 133,100.00 | 132,000.00 | 132,500.00 | 125,813.85 | 3,572 |
| Jul 19, 2024 | 134,000.00 | 134,000.00 | 132,600.00 | 133,100.00 | 126,383.58 | 3,912 |
| Jul 18, 2024 | 133,600.00 | 134,700.00 | 133,400.00 | 133,600.00 | 126,858.34 | 3,276 |
| Jul 17, 2024 | 133,700.00 | 133,900.00 | 133,100.00 | 133,900.00 | 127,143.21 | 3,566 |
| Jul 16, 2024 | 135,000.00 | 135,000.00 | 132,900.00 | 133,200.00 | 126,478.53 | 4,305 |
| Jul 12, 2024 | 132,300.00 | 134,000.00 | 132,300.00 | 133,600.00 | 126,858.34 | 4,467 |
| Jul 11, 2024 | 132,100.00 | 132,800.00 | 132,000.00 | 132,300.00 | 125,623.95 | 2,181 |
| Jul 10, 2024 | 132,300.00 | 132,400.00 | 131,800.00 | 131,800.00 | 125,149.17 | 2,378 |
| Jul 9, 2024 | 132,000.00 | 132,300.00 | 131,200.00 | 132,300.00 | 125,623.95 | 3,819 |
| Jul 8, 2024 | 132,500.00 | 133,100.00 | 132,000.00 | 132,000.00 | 125,339.08 | 3,390 |
| Jul 5, 2024 | 132,800.00 | 132,800.00 | 132,200.00 | 132,400.00 | 125,718.90 | 2,798 |
| Jul 4, 2024 | 132,400.00 | 132,900.00 | 132,300.00 | 132,900.00 | 126,193.67 | 2,028 |
| Jul 3, 2024 | 132,100.00 | 132,900.00 | 132,000.00 | 132,400.00 | 125,718.90 | 3,145 |
| Jul 2, 2024 | 132,500.00 | 132,600.00 | 131,600.00 | 132,600.00 | 125,908.80 | 3,893 |
| Jul 1, 2024 | 133,500.00 | 133,500.00 | 132,000.00 | 132,000.00 | 125,339.08 | 4,028 |
| Jun 28, 2024 | 133,700.00 | 133,700.00 | 132,200.00 | 133,200.00 | 126,478.53 | 3,401 |
| Jun 27, 2024 | 133,600.00 | 133,600.00 | 132,700.00 | 133,000.00 | 126,288.62 | 4,401 |
| Jun 26, 2024 | 133,500.00 | 134,000.00 | 133,200.00 | 133,700.00 | 126,953.30 | 2,822 |
| Jun 25, 2024 | 132,700.00 | 133,700.00 | 132,700.00 | 133,500.00 | 126,763.39 | 1,840 |
| Jun 24, 2024 | 133,100.00 | 133,100.00 | 132,300.00 | 132,600.00 | 125,908.80 | 1,023 |
| Jun 21, 2024 | 132,300.00 | 133,400.00 | 132,100.00 | 132,200.00 | 125,528.99 | 4,510 |
| Jun 20, 2024 | 132,100.00 | 133,100.00 | 131,900.00 | 132,400.00 | 125,718.90 | 2,354 |
| Jun 19, 2024 | 131,200.00 | 132,400.00 | 131,200.00 | 132,400.00 | 125,718.90 | 3,151 |
| Jun 18, 2024 | 131,600.00 | 132,500.00 | 131,000.00 | 131,500.00 | 124,864.31 | 3,069 |
| Jun 17, 2024 | 131,800.00 | 131,900.00 | 131,000.00 | 131,700.00 | 125,054.23 | 2,745 |
| Jun 14, 2024 | 133,000.00 | 133,000.00 | 131,100.00 | 131,600.00 | 124,959.27 | 5,023 |
| Jun 13, 2024 | 131,700.00 | 131,900.00 | 130,800.00 | 130,800.00 | 124,199.63 | 3,958 |
| Jun 12, 2024 | 131,500.00 | 132,200.00 | 131,300.00 | 131,500.00 | 124,864.31 | 2,247 |
| Jun 11, 2024 | 133,100.00 | 133,100.00 | 131,500.00 | 131,500.00 | 124,864.31 | 3,096 |
| Jun 10, 2024 | 132,400.00 | 133,000.00 | 132,000.00 | 132,900.00 | 126,193.67 | 2,924 |
| Jun 7, 2024 | 133,400.00 | 133,700.00 | 132,000.00 | 132,000.00 | 125,339.08 | 2,956 |
| Jun 6, 2024 | 133,500.00 | 133,800.00 | 132,500.00 | 133,800.00 | 127,048.25 | 2,493 |
| Jun 5, 2024 | 133,000.00 | 133,500.00 | 132,900.00 | 132,900.00 | 126,193.67 | 3,555 |
| Jun 4, 2024 | 133,600.00 | 133,700.00 | 132,900.00 | 133,000.00 | 126,288.62 | 4,978 |
| Jun 3, 2024 | 133,800.00 | 134,600.00 | 133,600.00 | 133,600.00 | 126,858.34 | 3,794 |
| May 31, 2024 | 133,000.00 | 133,400.00 | 132,300.00 | 133,200.00 | 126,478.53 | 6,392 |
| May 30, 2024 | 132,700.00 | 133,200.00 | 131,500.00 | 132,100.00 | 125,434.04 | 5,297 |
| May 29, 2024 | 134,300.00 | 134,400.00 | 132,600.00 | 132,700.00 | 126,003.77 | 3,815 |
| May 28, 2024 | 134,000.00 | 135,400.00 | 133,700.00 | 134,300.00 | 127,523.02 | 3,497 |
| May 27, 2024 | 133,500.00 | 133,800.00 | 132,900.00 | 133,800.00 | 127,048.25 | 3,046 |
| May 24, 2024 | 133,200.00 | 133,900.00 | 132,800.00 | 133,500.00 | 126,763.39 | 4,138 |
| May 23, 2024 | 134,100.00 | 134,300.00 | 133,300.00 | 133,900.00 | 127,143.21 | 4,323 |
| May 22, 2024 | 134,800.00 | 135,000.00 | 134,100.00 | 134,100.00 | 127,333.12 | 3,927 |
| May 21, 2024 | 135,200.00 | 135,900.00 | 134,900.00 | 135,000.00 | 128,187.70 | 3,296 |
| May 20, 2024 | 136,000.00 | 136,200.00 | 134,800.00 | 135,100.00 | 128,282.65 | 4,439 |
| May 17, 2024 | 135,200.00 | 136,200.00 | 135,200.00 | 136,200.00 | 129,327.15 | 3,559 |
| May 16, 2024 | 136,000.00 | 136,400.00 | 135,300.00 | 136,300.00 | 129,422.09 | 3,577 |
| May 15, 2024 | 136,700.00 | 136,900.00 | 136,000.00 | 136,400.00 | 129,517.05 | 3,824 |
| May 14, 2024 | 136,800.00 | 137,200.00 | 136,400.00 | 136,800.00 | 129,896.87 | 3,227 |
| May 13, 2024 | 136,100.00 | 136,600.00 | 135,700.00 | 136,600.00 | 129,706.97 | 4,580 |
| May 10, 2024 | 137,300.00 | 137,400.00 | 135,200.00 | 135,300.00 | 128,472.56 | 7,838 |
| May 9, 2024 | 137,800.00 | 138,200.00 | 136,900.00 | 137,600.00 | 130,656.50 | 5,026 |
| May 8, 2024 | 138,800.00 | 139,100.00 | 137,800.00 | 137,800.00 | 130,846.41 | 2,491 |
| May 7, 2024 | 138,900.00 | 139,000.00 | 137,300.00 | 138,900.00 | 131,890.91 | 4,467 |
| May 2, 2024 | 138,900.00 | 139,900.00 | 138,300.00 | 138,300.00 | 131,321.17 | 3,473 |
| May 1, 2024 | 138,000.00 | 138,900.00 | 137,800.00 | 138,900.00 | 131,890.91 | 2,856 |
| Apr 30, 2024 | 137,700.00 | 138,500.00 | 137,200.00 | 138,100.00 | 131,131.27 | 4,246 |
| Apr 26, 2024 | 136,900.00 | 137,400.00 | 136,200.00 | 137,400.00 | 130,466.60 | 2,922 |
| Apr 25, 2024 | 137,100.00 | 137,900.00 | 136,800.00 | 136,900.00 | 129,991.83 | 2,729 |
| Apr 24, 2024 | 137,900.00 | 137,900.00 | 136,500.00 | 137,400.00 | 130,466.60 | 2,301 |
| Apr 23, 2024 | 137,900.00 | 138,500.00 | 136,800.00 | 137,200.00 | 130,276.68 | 4,234 |
| Apr 22, 2024 | 136,200.00 | 137,400.00 | 135,900.00 | 136,800.00 | 129,896.87 | 3,800 |
| Apr 19, 2024 | 136,000.00 | 136,300.00 | 134,700.00 | 135,600.00 | 128,757.42 | 4,143 |
| Apr 18, 2024 | 136,600.00 | 137,100.00 | 136,000.00 | 136,000.00 | 129,137.23 | 2,838 |
| Apr 17, 2024 | 136,600.00 | 137,000.00 | 135,700.00 | 136,600.00 | 129,706.97 | 3,827 |
| Apr 16, 2024 | 136,200.00 | 137,400.00 | 136,000.00 | 136,100.00 | 129,232.20 | 4,830 |
| Apr 15, 2024 | 135,300.00 | 136,500.00 | 135,200.00 | 136,100.00 | 129,232.20 | 3,388 |
| Apr 12, 2024 | 138,100.00 | 138,100.00 | 135,100.00 | 135,700.00 | 128,852.38 | 5,782 |
| Apr 11, 2024 | 136,600.00 | 138,100.00 | 136,200.00 | 137,900.00 | 130,941.36 | 4,409 |
| Apr 10, 2024 | 138,300.00 | 138,500.00 | 136,700.00 | 137,300.00 | 130,371.64 | 4,881 |
| Apr 9, 2024 | 137,500.00 | 138,300.00 | 136,700.00 | 137,700.00 | 130,751.45 | 3,056 |
| Apr 8, 2024 | 135,900.00 | 137,300.00 | 134,800.00 | 137,100.00 | 130,181.73 | 3,499 |
| Apr 5, 2024 | 135,900.00 | 136,300.00 | 134,700.00 | 135,400.00 | 128,567.52 | 5,391 |
| Apr 4, 2024 | 136,300.00 | 136,800.00 | 135,600.00 | 136,700.00 | 129,801.91 | 3,673 |
| Apr 3, 2024 | 136,600.00 | 136,700.00 | 134,900.00 | 136,200.00 | 129,327.15 | 4,428 |
| Apr 2, 2024 | 139,100.00 | 139,200.00 | 136,200.00 | 136,900.00 | 129,991.83 | 5,457 |
| Apr 1, 2024 | 140,000.00 | 140,400.00 | 138,900.00 | 139,200.00 | 132,175.77 | 2,762 |
| Mar 29, 2024 | 139,900.00 | 139,900.00 | 138,800.00 | 139,100.00 | 132,080.80 | 2,299 |
| Mar 28, 2024 | 140,300.00 | 140,300.00 | 138,400.00 | 139,000.00 | 131,985.86 | 6,607 |
| Mar 27, 2024 | 139,700.00 | 140,300.00 | 139,400.00 | 140,000.00 | 132,935.39 | 5,216 |
| Mar 26, 2024 | 140,000.00 | 140,000.00 | 138,400.00 | 139,500.00 | 132,460.63 | 4,341 |
| Mar 25, 2024 | 139,400.00 | 139,400.00 | 138,200.00 | 139,200.00 | 132,175.77 | 3,721 |
| Mar 22, 2024 | 139,300.00 | 139,700.00 | 138,400.00 | 139,400.00 | 132,365.67 | 6,449 |
| Mar 21, 2024 | 137,700.00 | 139,200.00 | 135,300.00 | 139,100.00 | 132,080.80 | 8,699 |
| Mar 19, 2024 | 134,900.00 | 138,600.00 | 134,900.00 | 137,200.00 | 130,276.68 | 8,265 |
| Mar 18, 2024 | 135,600.00 | 135,800.00 | 134,000.00 | 134,400.00 | 127,617.98 | 7,077 |
| Mar 15, 2024 | 133,400.00 | 135,900.00 | 133,300.00 | 135,300.00 | 128,472.56 | 10,672 |
| Mar 14, 2024 | 131,800.00 | 133,100.00 | 131,200.00 | 133,100.00 | 126,383.58 | 6,823 |
| Mar 13, 2024 | 132,400.00 | 132,400.00 | 130,600.00 | 131,500.00 | 124,864.31 | 5,704 |
Related Tickers
5280.KL KIP Real Estate Investment Trust
0.8650
+0.58%
5212.KL Pavilion Real Estate Investment Trust
1.5300
0.00%
5227.KL IGB Real Estate Investment Trust
2.2800
0.00%
5176.KL Sunway Real Estate Investment Trust
1.8700
0.00%
SPG Simon Property Group, Inc.
165.83
+1.44%
O Realty Income Corporation
56.37
-0.60%