1,227.00
-18.00
(-1.45%)
At close: January 17 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1,241.00 | 1,251.00 | 1,219.00 | 1,227.00 | 1,227.00 | 8,200 |
| Jan 16, 2025 | 1,258.00 | 1,258.00 | 1,231.00 | 1,245.00 | 1,245.00 | 6,300 |
| Jan 15, 2025 | 1,268.00 | 1,268.00 | 1,240.00 | 1,251.00 | 1,251.00 | 12,200 |
| Jan 14, 2025 | 1,269.00 | 1,269.00 | 1,262.00 | 1,266.00 | 1,266.00 | 3,800 |
| Jan 10, 2025 | 1,276.00 | 1,280.00 | 1,268.00 | 1,269.00 | 1,269.00 | 1,700 |
| Jan 9, 2025 | 1,280.00 | 1,300.00 | 1,268.00 | 1,268.00 | 1,268.00 | 4,500 |
| Jan 8, 2025 | 1,282.00 | 1,282.00 | 1,260.00 | 1,268.00 | 1,268.00 | 5,500 |
| Jan 7, 2025 | 1,280.00 | 1,283.00 | 1,276.00 | 1,281.00 | 1,281.00 | 3,700 |
| Jan 6, 2025 | 1,295.00 | 1,300.00 | 1,282.00 | 1,287.00 | 1,287.00 | 1,600 |
| Dec 30, 2024 | 1,288.00 | 1,296.00 | 1,266.00 | 1,296.00 | 1,296.00 | 3,100 |
| Dec 27, 2024 | 1,278.00 | 1,280.00 | 1,271.00 | 1,280.00 | 1,280.00 | 4,500 |
| Dec 26, 2024 | 1,274.00 | 1,274.00 | 1,262.00 | 1,271.00 | 1,271.00 | 5,500 |
| Dec 25, 2024 | 1,250.00 | 1,265.00 | 1,250.00 | 1,265.00 | 1,265.00 | 9,800 |
| Dec 24, 2024 | 1,245.00 | 1,250.00 | 1,242.00 | 1,249.00 | 1,249.00 | 5,800 |
| Dec 23, 2024 | 1,245.00 | 1,246.00 | 1,241.00 | 1,243.00 | 1,243.00 | 12,200 |
| Dec 20, 2024 | 1,242.00 | 1,248.00 | 1,238.00 | 1,239.00 | 1,239.00 | 5,600 |
| Dec 19, 2024 | 1,245.00 | 1,251.00 | 1,245.00 | 1,247.00 | 1,247.00 | 2,200 |
| Dec 18, 2024 | 1,250.00 | 1,250.00 | 1,245.00 | 1,249.00 | 1,249.00 | 2,400 |
| Dec 17, 2024 | 1,250.00 | 1,253.00 | 1,243.00 | 1,245.00 | 1,245.00 | 3,400 |
| Dec 16, 2024 | 1,245.00 | 1,254.00 | 1,241.00 | 1,250.00 | 1,250.00 | 1,700 |
| Dec 13, 2024 | 1,250.00 | 1,250.00 | 1,243.00 | 1,245.00 | 1,245.00 | 3,800 |
| Dec 12, 2024 | 1,249.00 | 1,253.00 | 1,244.00 | 1,249.00 | 1,249.00 | 1,200 |
| Dec 11, 2024 | 1,243.00 | 1,252.00 | 1,241.00 | 1,241.00 | 1,241.00 | 2,400 |
| Dec 10, 2024 | 1,245.00 | 1,254.00 | 1,244.00 | 1,244.00 | 1,244.00 | 8,300 |
| Dec 9, 2024 | 1,245.00 | 1,245.00 | 1,235.00 | 1,245.00 | 1,245.00 | 2,300 |
| Dec 6, 2024 | 1,240.00 | 1,242.00 | 1,238.00 | 1,240.00 | 1,240.00 | 4,800 |
| Dec 5, 2024 | 1,243.00 | 1,243.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,900 |
| Dec 4, 2024 | 1,240.00 | 1,244.00 | 1,240.00 | 1,243.00 | 1,243.00 | 500 |
| Dec 3, 2024 | 1,232.00 | 1,250.00 | 1,232.00 | 1,239.00 | 1,239.00 | 3,400 |
| Dec 2, 2024 | 1,250.00 | 1,258.00 | 1,220.00 | 1,250.00 | 1,250.00 | 10,600 |
| Nov 29, 2024 | 1,259.00 | 1,259.00 | 1,240.00 | 1,250.00 | 1,250.00 | 8,800 |
| Nov 28, 2024 | 1,257.00 | 1,257.00 | 1,250.00 | 1,250.00 | 1,250.00 | 3,600 |
| Nov 27, 2024 | 1,265.00 | 1,265.00 | 1,250.00 | 1,258.00 | 1,258.00 | 6,000 |
| Nov 26, 2024 | 1,250.00 | 1,263.00 | 1,250.00 | 1,263.00 | 1,263.00 | 4,100 |
| Nov 25, 2024 | 1,252.00 | 1,261.00 | 1,250.00 | 1,251.00 | 1,251.00 | 6,100 |
| Nov 22, 2024 | 1,250.00 | 1,255.00 | 1,250.00 | 1,253.00 | 1,253.00 | 700 |
| Nov 21, 2024 | 1,251.00 | 1,256.00 | 1,250.00 | 1,250.00 | 1,250.00 | 700 |
| Nov 20, 2024 | 1,250.00 | 1,271.00 | 1,250.00 | 1,251.00 | 1,251.00 | 13,400 |
| Nov 19, 2024 | 1,250.00 | 1,254.00 | 1,250.00 | 1,250.00 | 1,250.00 | 2,400 |
| Nov 18, 2024 | 1,250.00 | 1,256.00 | 1,250.00 | 1,251.00 | 1,251.00 | 700 |
| Nov 15, 2024 | 1,275.00 | 1,275.00 | 1,250.00 | 1,250.00 | 1,250.00 | 5,600 |
| Nov 14, 2024 | 1,251.00 | 1,262.00 | 1,251.00 | 1,253.00 | 1,253.00 | 1,300 |
| Nov 13, 2024 | 1,256.00 | 1,261.00 | 1,252.00 | 1,260.00 | 1,260.00 | 2,300 |
| Nov 12, 2024 | 1,256.00 | 1,258.00 | 1,251.00 | 1,252.00 | 1,252.00 | 1,400 |
| Nov 11, 2024 | 1,251.00 | 1,255.00 | 1,249.00 | 1,251.00 | 1,251.00 | 2,200 |
| Nov 8, 2024 | 1,253.00 | 1,262.00 | 1,250.00 | 1,251.00 | 1,251.00 | 8,400 |
| Nov 7, 2024 | 1,283.00 | 1,285.00 | 1,259.00 | 1,259.00 | 1,259.00 | 5,700 |
| Nov 6, 2024 | 1,261.00 | 1,294.00 | 1,261.00 | 1,287.00 | 1,287.00 | 2,400 |
| Nov 5, 2024 | 1,278.00 | 1,291.00 | 1,262.00 | 1,280.00 | 1,280.00 | 1,500 |
| Nov 1, 2024 | 1,271.00 | 1,298.00 | 1,261.00 | 1,285.00 | 1,285.00 | 4,100 |
| Oct 31, 2024 | 1,295.00 | 1,295.00 | 1,266.00 | 1,269.00 | 1,269.00 | 4,100 |
| Oct 30, 2024 | 1,266.00 | 1,270.00 | 1,266.00 | 1,270.00 | 1,270.00 | 700 |
| Oct 29, 2024 | 1,266.00 | 1,305.00 | 1,266.00 | 1,270.00 | 1,270.00 | 3,700 |
| Oct 28, 2024 | 1,284.00 | 1,290.00 | 1,263.00 | 1,270.00 | 1,270.00 | 5,000 |
| Oct 25, 2024 | 1,275.00 | 1,275.00 | 1,268.00 | 1,274.00 | 1,274.00 | 6,200 |
| Oct 24, 2024 | 1,280.00 | 1,280.00 | 1,271.00 | 1,277.00 | 1,277.00 | 1,300 |
| Oct 23, 2024 | 1,286.00 | 1,286.00 | 1,271.00 | 1,279.00 | 1,279.00 | 1,100 |
| Oct 22, 2024 | 1,302.00 | 1,308.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,800 |
| Oct 21, 2024 | 1,311.00 | 1,317.00 | 1,302.00 | 1,302.00 | 1,302.00 | 700 |
| Oct 18, 2024 | 1,309.00 | 1,319.00 | 1,294.00 | 1,298.00 | 1,298.00 | 3,600 |
| Oct 17, 2024 | 1,295.00 | 1,301.00 | 1,291.00 | 1,298.00 | 1,298.00 | 2,900 |
| Oct 16, 2024 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 200 |
| Oct 15, 2024 | 1,314.00 | 1,314.00 | 1,292.00 | 1,298.00 | 1,298.00 | 3,600 |
| Oct 11, 2024 | 1,320.00 | 1,320.00 | 1,296.00 | 1,296.00 | 1,296.00 | 5,400 |
| Oct 10, 2024 | 1,286.00 | 1,303.00 | 1,286.00 | 1,298.00 | 1,298.00 | 2,000 |
| Oct 9, 2024 | 1,292.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 2,200 |
| Oct 8, 2024 | 1,293.00 | 1,307.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,100 |
| Oct 7, 2024 | 1,322.00 | 1,322.00 | 1,302.00 | 1,306.00 | 1,306.00 | 1,200 |
| Oct 4, 2024 | 1,330.00 | 1,330.00 | 1,312.00 | 1,312.00 | 1,312.00 | 500 |
| Oct 3, 2024 | 1,303.00 | 1,349.00 | 1,302.00 | 1,330.00 | 1,330.00 | 2,100 |
| Oct 2, 2024 | 1,295.00 | 1,306.00 | 1,295.00 | 1,306.00 | 1,306.00 | 800 |
| Oct 1, 2024 | 1,343.00 | 1,348.00 | 1,312.00 | 1,312.00 | 1,312.00 | 3,400 |
| Sep 30, 2024 | 1,338.00 | 1,338.00 | 1,316.00 | 1,321.00 | 1,321.00 | 1,900 |
| Sep 27, 2024 | 1,315.00 | 1,338.00 | 1,315.00 | 1,326.00 | 1,326.00 | 1,700 |
| Sep 26, 2024 | 1,307.00 | 1,308.00 | 1,303.00 | 1,308.00 | 1,308.00 | 5,700 |
| Sep 25, 2024 | 1,290.00 | 1,318.00 | 1,290.00 | 1,303.00 | 1,303.00 | 2,700 |
| Sep 24, 2024 | 1,285.00 | 1,288.00 | 1,280.00 | 1,288.00 | 1,288.00 | 600 |
| Sep 20, 2024 | 1,273.00 | 1,282.00 | 1,270.00 | 1,278.00 | 1,278.00 | 2,900 |
| Sep 19, 2024 | 1,262.00 | 1,273.00 | 1,261.00 | 1,272.00 | 1,272.00 | 4,100 |
| Sep 18, 2024 | 1,260.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,500 |
| Sep 17, 2024 | 1,264.00 | 1,268.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,700 |
| Sep 13, 2024 | 1,292.00 | 1,292.00 | 1,263.00 | 1,264.00 | 1,264.00 | 6,200 |
| Sep 12, 2024 | 1,267.00 | 1,269.00 | 1,262.00 | 1,269.00 | 1,269.00 | 1,200 |
| Sep 11, 2024 | 1,270.00 | 1,272.00 | 1,250.00 | 1,267.00 | 1,267.00 | 6,500 |
| Sep 10, 2024 | 1,272.00 | 1,278.00 | 1,260.00 | 1,269.00 | 1,269.00 | 7,000 |
| Sep 9, 2024 | 1,270.00 | 1,280.00 | 1,270.00 | 1,272.00 | 1,272.00 | 4,000 |
| Sep 6, 2024 | 1,281.00 | 1,281.00 | 1,272.00 | 1,280.00 | 1,280.00 | 8,200 |
| Sep 5, 2024 | 1,272.00 | 1,298.00 | 1,272.00 | 1,281.00 | 1,281.00 | 2,200 |
| Sep 4, 2024 | 1,281.00 | 1,298.00 | 1,276.00 | 1,289.00 | 1,289.00 | 4,000 |
| Sep 3, 2024 | 1,282.00 | 1,289.00 | 1,282.00 | 1,282.00 | 1,282.00 | 900 |
| Sep 2, 2024 | 1,290.00 | 1,290.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,300 |
| Aug 30, 2024 | 1,315.00 | 1,315.00 | 1,275.00 | 1,280.00 | 1,280.00 | 19,800 |
| Aug 29, 2024 | 1,306.00 | 1,306.00 | 1,270.00 | 1,294.00 | 1,294.00 | 19,200 |
| Aug 28, 2024 | 1,279.00 | 1,285.00 | 1,272.00 | 1,278.00 | 1,278.00 | 11,200 |
| Aug 27, 2024 | 1,270.00 | 1,289.00 | 1,270.00 | 1,278.00 | 1,278.00 | 13,700 |
| Aug 26, 2024 | 1,279.00 | 1,283.00 | 1,270.00 | 1,273.00 | 1,273.00 | 12,000 |
| Aug 23, 2024 | 1,278.00 | 1,292.00 | 1,270.00 | 1,272.00 | 1,272.00 | 13,100 |
| Aug 22, 2024 | 1,287.00 | 1,287.00 | 1,270.00 | 1,278.00 | 1,278.00 | 10,100 |
| Aug 21, 2024 | 1,282.00 | 1,290.00 | 1,279.00 | 1,282.00 | 1,282.00 | 3,600 |
| Aug 20, 2024 | 1,294.00 | 1,294.00 | 1,281.00 | 1,282.00 | 1,282.00 | 5,100 |
| Aug 19, 2024 | 1,292.00 | 1,301.00 | 1,282.00 | 1,294.00 | 1,294.00 | 7,100 |
| Aug 16, 2024 | 1,297.00 | 1,317.00 | 1,290.00 | 1,291.00 | 1,291.00 | 8,300 |
| Aug 15, 2024 | 1,300.00 | 1,311.00 | 1,280.00 | 1,285.00 | 1,285.00 | 14,300 |
| Aug 14, 2024 | 1,302.00 | 1,314.00 | 1,290.00 | 1,296.00 | 1,296.00 | 6,700 |
| Aug 13, 2024 | 1,286.00 | 1,334.00 | 1,270.00 | 1,315.00 | 1,315.00 | 18,100 |
| Aug 9, 2024 | 1,317.00 | 1,337.00 | 1,270.00 | 1,275.00 | 1,275.00 | 7,200 |
| Aug 8, 2024 | 1,301.00 | 1,324.00 | 1,295.00 | 1,296.00 | 1,296.00 | 3,700 |
| Aug 7, 2024 | 1,329.00 | 1,329.00 | 1,275.00 | 1,308.00 | 1,308.00 | 5,100 |
| Aug 6, 2024 | 1,251.00 | 1,360.00 | 1,211.00 | 1,330.00 | 1,330.00 | 10,800 |
| Aug 5, 2024 | 1,421.00 | 1,428.00 | 1,176.00 | 1,250.00 | 1,250.00 | 20,900 |
| Aug 2, 2024 | 1,450.00 | 1,459.00 | 1,392.00 | 1,450.00 | 1,450.00 | 12,700 |
| Aug 1, 2024 | 1,479.00 | 1,479.00 | 1,460.00 | 1,460.00 | 1,460.00 | 7,700 |
| Jul 31, 2024 | 1,495.00 | 1,495.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,300 |
| Jul 30, 2024 | 1,481.00 | 1,487.00 | 1,473.00 | 1,487.00 | 1,487.00 | 600 |
| Jul 29, 2024 | 1,489.00 | 1,498.00 | 1,471.00 | 1,479.00 | 1,479.00 | 4,500 |
| Jul 26, 2024 | 1,506.00 | 1,506.00 | 1,475.00 | 1,487.00 | 1,487.00 | 9,000 |
| Jul 25, 2024 | 1,483.00 | 1,498.00 | 1,477.00 | 1,478.00 | 1,478.00 | 7,000 |
| Jul 24, 2024 | 1,489.00 | 1,499.00 | 1,485.00 | 1,489.00 | 1,489.00 | 1,600 |
| Jul 23, 2024 | 1,491.00 | 1,491.00 | 1,483.00 | 1,489.00 | 1,489.00 | 3,000 |
| Jul 22, 2024 | 1,490.00 | 1,505.00 | 1,489.00 | 1,490.00 | 1,490.00 | 8,900 |
| Jul 19, 2024 | 1,500.00 | 1,511.00 | 1,492.00 | 1,492.00 | 1,492.00 | 500 |
| Jul 18, 2024 | 1,519.00 | 1,519.00 | 1,490.00 | 1,514.00 | 1,514.00 | 1,900 |
| Jul 17, 2024 | 1,520.00 | 1,520.00 | 1,506.00 | 1,519.00 | 1,519.00 | 1,700 |
| Jul 16, 2024 | 1,521.00 | 1,525.00 | 1,511.00 | 1,525.00 | 1,525.00 | 1,300 |
| Jul 12, 2024 | 1,545.00 | 1,555.00 | 1,521.00 | 1,522.00 | 1,522.00 | 18,500 |
| Jul 11, 2024 | 1,539.00 | 1,539.00 | 1,518.00 | 1,535.00 | 1,535.00 | 10,700 |
| Jul 10, 2024 | 1,512.00 | 1,537.00 | 1,512.00 | 1,528.00 | 1,528.00 | 6,900 |
| Jul 9, 2024 | 1,502.00 | 1,510.00 | 1,502.00 | 1,510.00 | 1,510.00 | 2,800 |
| Jul 8, 2024 | 1,506.00 | 1,506.00 | 1,500.00 | 1,504.00 | 1,504.00 | 1,700 |
| Jul 5, 2024 | 1,504.00 | 1,508.00 | 1,488.00 | 1,500.00 | 1,500.00 | 2,900 |
| Jul 4, 2024 | 1,496.00 | 1,503.00 | 1,495.00 | 1,503.00 | 1,503.00 | 2,100 |
| Jul 3, 2024 | 1,505.00 | 1,505.00 | 1,480.00 | 1,496.00 | 1,496.00 | 8,700 |
| Jul 2, 2024 | 1,504.00 | 1,514.00 | 1,491.00 | 1,491.00 | 1,491.00 | 2,500 |
| Jul 1, 2024 | 1,498.00 | 1,514.00 | 1,498.00 | 1,512.00 | 1,512.00 | 1,300 |
| Jun 28, 2024 | 1,515.00 | 1,515.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,200 |
| Jun 27, 2024 | 1,501.00 | 1,513.00 | 1,496.00 | 1,512.00 | 1,512.00 | 4,200 |
| Jun 26, 2024 | 1,500.00 | 1,505.00 | 1,495.00 | 1,504.00 | 1,504.00 | 8,000 |
| Jun 25, 2024 | 1,485.00 | 1,499.00 | 1,485.00 | 1,496.00 | 1,496.00 | 7,100 |
| Jun 24, 2024 | 1,500.00 | 1,511.00 | 1,484.00 | 1,484.00 | 1,484.00 | 8,000 |
| Jun 21, 2024 | 1,490.00 | 1,498.00 | 1,482.00 | 1,495.00 | 1,495.00 | 1,000 |
| Jun 20, 2024 | 1,487.00 | 1,501.00 | 1,487.00 | 1,490.00 | 1,490.00 | 1,400 |
| Jun 19, 2024 | 1,480.00 | 1,488.00 | 1,473.00 | 1,473.00 | 1,473.00 | 2,900 |
| Jun 18, 2024 | 1,495.00 | 1,499.00 | 1,480.00 | 1,480.00 | 1,480.00 | 3,700 |
| Jun 17, 2024 | 1,499.00 | 1,500.00 | 1,499.00 | 1,499.00 | 1,499.00 | 800 |
| Jun 14, 2024 | 1,517.00 | 1,517.00 | 1,498.00 | 1,501.00 | 1,501.00 | 3,400 |
| Jun 13, 2024 | 1,512.00 | 1,518.00 | 1,493.00 | 1,500.00 | 1,500.00 | 3,600 |
| Jun 12, 2024 | 1,511.00 | 1,521.00 | 1,511.00 | 1,512.00 | 1,512.00 | 1,800 |
| Jun 11, 2024 | 1,510.00 | 1,526.00 | 1,510.00 | 1,520.00 | 1,520.00 | 1,500 |
| Jun 10, 2024 | 1,512.00 | 1,528.00 | 1,504.00 | 1,510.00 | 1,510.00 | 1,700 |
| Jun 7, 2024 | 1,501.00 | 1,525.00 | 1,496.00 | 1,512.00 | 1,512.00 | 3,600 |
| Jun 6, 2024 | 1,522.00 | 1,529.00 | 1,500.00 | 1,502.00 | 1,502.00 | 2,500 |
| Jun 5, 2024 | 1,516.00 | 1,531.00 | 1,515.00 | 1,516.00 | 1,516.00 | 2,700 |
| Jun 4, 2024 | 1,501.00 | 1,540.00 | 1,500.00 | 1,516.00 | 1,516.00 | 16,000 |
| Jun 3, 2024 | 1,483.00 | 1,525.00 | 1,481.00 | 1,503.00 | 1,503.00 | 6,400 |
| May 31, 2024 | 1,472.00 | 1,500.00 | 1,472.00 | 1,483.00 | 1,483.00 | 5,100 |
| May 30, 2024 | 1,466.00 | 1,489.00 | 1,449.00 | 1,460.00 | 1,460.00 | 9,800 |
| May 29, 2024 | 1,501.00 | 1,513.00 | 1,467.00 | 1,480.00 | 1,480.00 | 8,100 |
| May 28, 2024 | 1,519.00 | 1,519.00 | 1,489.00 | 1,500.00 | 1,500.00 | 7,100 |
| May 27, 2024 | 1,520.00 | 1,526.00 | 1,500.00 | 1,514.00 | 1,514.00 | 3,600 |
| May 24, 2024 | 1,498.00 | 1,520.00 | 1,485.00 | 1,520.00 | 1,520.00 | 5,200 |
| May 23, 2024 | 1,500.00 | 1,514.00 | 1,491.00 | 1,500.00 | 1,500.00 | 10,600 |
| May 22, 2024 | 1,520.00 | 1,520.00 | 1,485.00 | 1,487.00 | 1,487.00 | 10,500 |
| May 21, 2024 | 1,520.00 | 1,538.00 | 1,500.00 | 1,506.00 | 1,506.00 | 9,200 |
| May 20, 2024 | 1,506.00 | 1,518.00 | 1,491.00 | 1,501.00 | 1,501.00 | 9,900 |
| May 17, 2024 | 1,483.00 | 1,511.00 | 1,481.00 | 1,490.00 | 1,490.00 | 8,100 |
| May 16, 2024 | 1,472.00 | 1,518.00 | 1,467.00 | 1,484.00 | 1,484.00 | 21,700 |
| May 15, 2024 | 1,532.00 | 1,540.00 | 1,481.00 | 1,482.00 | 1,482.00 | 14,700 |
| May 14, 2024 | 1,527.00 | 1,538.00 | 1,502.00 | 1,515.00 | 1,515.00 | 3,400 |
| May 13, 2024 | 1,534.00 | 1,541.00 | 1,521.00 | 1,522.00 | 1,522.00 | 2,800 |
| May 10, 2024 | 1,524.00 | 1,532.00 | 1,519.00 | 1,519.00 | 1,519.00 | 500 |
| May 9, 2024 | 1,522.00 | 1,541.00 | 1,490.00 | 1,536.00 | 1,536.00 | 5,100 |
| May 8, 2024 | 1,542.00 | 1,542.00 | 1,519.00 | 1,519.00 | 1,519.00 | 2,000 |
| May 7, 2024 | 1,541.00 | 1,550.00 | 1,512.00 | 1,512.00 | 1,512.00 | 6,800 |
| May 2, 2024 | 1,542.00 | 1,542.00 | 1,521.00 | 1,525.00 | 1,525.00 | 2,100 |
| May 1, 2024 | 1,514.00 | 1,538.00 | 1,503.00 | 1,519.00 | 1,519.00 | 4,600 |
| Apr 30, 2024 | 1,534.00 | 1,534.00 | 1,483.00 | 1,514.00 | 1,514.00 | 6,000 |
| Apr 26, 2024 | 1,506.00 | 1,538.00 | 1,496.00 | 1,515.00 | 1,515.00 | 3,600 |
| Apr 25, 2024 | 1,518.00 | 1,535.00 | 1,508.00 | 1,519.00 | 1,519.00 | 2,200 |
| Apr 24, 2024 | 1,517.00 | 1,523.00 | 1,491.00 | 1,518.00 | 1,518.00 | 17,400 |
| Apr 23, 2024 | 1,520.00 | 1,520.00 | 1,503.00 | 1,509.00 | 1,509.00 | 2,100 |
| Apr 22, 2024 | 1,478.00 | 1,520.00 | 1,478.00 | 1,507.00 | 1,507.00 | 6,700 |
| Apr 19, 2024 | 1,520.00 | 1,520.00 | 1,471.00 | 1,518.00 | 1,518.00 | 8,700 |
| Apr 18, 2024 | 1,485.00 | 1,547.00 | 1,481.00 | 1,540.00 | 1,540.00 | 11,600 |
| Apr 17, 2024 | 1,560.00 | 1,560.00 | 1,431.00 | 1,524.00 | 1,524.00 | 14,300 |
| Apr 16, 2024 | 1,591.00 | 1,591.00 | 1,541.00 | 1,559.00 | 1,559.00 | 6,100 |
| Apr 15, 2024 | 1,590.00 | 1,605.00 | 1,590.00 | 1,598.00 | 1,598.00 | 11,400 |
| Apr 12, 2024 | 1,602.00 | 1,602.00 | 1,589.00 | 1,590.00 | 1,590.00 | 4,400 |
| Apr 11, 2024 | 1,593.00 | 1,603.00 | 1,585.00 | 1,585.00 | 1,585.00 | 8,100 |
| Apr 10, 2024 | 1,597.00 | 1,597.00 | 1,577.00 | 1,592.00 | 1,592.00 | 5,800 |
| Apr 9, 2024 | 1,600.00 | 1,600.00 | 1,573.00 | 1,594.00 | 1,594.00 | 8,700 |
| Apr 8, 2024 | 1,595.00 | 1,606.00 | 1,568.00 | 1,590.00 | 1,590.00 | 13,500 |
| Apr 5, 2024 | 1,550.00 | 1,566.00 | 1,521.00 | 1,562.00 | 1,562.00 | 6,400 |
| Apr 4, 2024 | 1,565.00 | 1,577.00 | 1,515.00 | 1,553.00 | 1,553.00 | 7,900 |
| Apr 3, 2024 | 1,531.00 | 1,599.00 | 1,510.00 | 1,549.00 | 1,549.00 | 38,600 |
| Apr 2, 2024 | 1,484.00 | 1,500.00 | 1,484.00 | 1,498.00 | 1,498.00 | 2,000 |
| Apr 1, 2024 | 1,497.00 | 1,500.00 | 1,484.00 | 1,484.00 | 1,484.00 | 6,300 |
| Mar 29, 2024 | 1,497.00 | 1,500.00 | 1,482.00 | 1,500.00 | 1,500.00 | 4,600 |
| Mar 28, 2024 | 60.00 Dividend | |||||
| Mar 28, 2024 | 1,498.00 | 1,499.00 | 1,475.00 | 1,497.00 | 1,497.00 | 5,800 |
| Mar 27, 2024 | 1,502.00 | 1,523.00 | 1,502.00 | 1,511.00 | 1,451.00 | 3,100 |
| Mar 26, 2024 | 1,505.00 | 1,517.00 | 1,502.00 | 1,502.00 | 1,442.36 | 5,300 |
| Mar 25, 2024 | 1,499.00 | 1,533.00 | 1,490.00 | 1,520.00 | 1,459.64 | 3,500 |
| Mar 22, 2024 | 1,505.00 | 1,505.00 | 1,495.00 | 1,500.00 | 1,440.44 | 2,300 |
| Mar 21, 2024 | 1,498.00 | 1,509.00 | 1,470.00 | 1,475.00 | 1,416.43 | 5,300 |
| Mar 19, 2024 | 1,482.00 | 1,485.00 | 1,450.00 | 1,478.00 | 1,419.31 | 7,400 |
| Mar 18, 2024 | 1,482.00 | 1,504.00 | 1,482.00 | 1,487.00 | 1,427.95 | 3,800 |
| Mar 15, 2024 | 1,505.00 | 1,507.00 | 1,492.00 | 1,492.00 | 1,432.75 | 3,000 |
| Mar 14, 2024 | 1,502.00 | 1,502.00 | 1,488.00 | 1,495.00 | 1,435.64 | 2,800 |
| Mar 13, 2024 | 1,503.00 | 1,517.00 | 1,495.00 | 1,495.00 | 1,435.64 | 2,000 |
| Mar 12, 2024 | 1,502.00 | 1,514.00 | 1,500.00 | 1,500.00 | 1,440.44 | 2,000 |
| Mar 11, 2024 | 1,505.00 | 1,506.00 | 1,495.00 | 1,495.00 | 1,435.64 | 1,800 |
| Mar 8, 2024 | 1,504.00 | 1,507.00 | 1,499.00 | 1,506.00 | 1,446.20 | 2,600 |
| Mar 7, 2024 | 1,506.00 | 1,506.00 | 1,496.00 | 1,500.00 | 1,440.44 | 1,100 |
| Mar 6, 2024 | 1,503.00 | 1,506.00 | 1,485.00 | 1,506.00 | 1,446.20 | 3,300 |
| Mar 5, 2024 | 1,506.00 | 1,510.00 | 1,499.00 | 1,503.00 | 1,443.32 | 3,200 |
| Mar 4, 2024 | 1,507.00 | 1,507.00 | 1,481.00 | 1,506.00 | 1,446.20 | 5,600 |
| Mar 1, 2024 | 1,511.00 | 1,527.00 | 1,494.00 | 1,501.00 | 1,441.40 | 3,000 |
| Feb 29, 2024 | 1,528.00 | 1,537.00 | 1,524.00 | 1,535.00 | 1,474.05 | 3,500 |
| Feb 28, 2024 | 1,528.00 | 1,539.00 | 1,510.00 | 1,532.00 | 1,471.17 | 7,100 |
| Feb 27, 2024 | 1,515.00 | 1,529.00 | 1,515.00 | 1,528.00 | 1,467.32 | 5,400 |
| Feb 26, 2024 | 1,530.00 | 1,555.00 | 1,502.00 | 1,505.00 | 1,445.24 | 8,400 |
| Feb 22, 2024 | 1,509.00 | 1,524.00 | 1,505.00 | 1,520.00 | 1,459.64 | 3,100 |
| Feb 21, 2024 | 1,520.00 | 1,525.00 | 1,506.00 | 1,509.00 | 1,449.08 | 7,300 |
| Feb 20, 2024 | 1,504.00 | 1,533.00 | 1,504.00 | 1,520.00 | 1,459.64 | 4,600 |
| Feb 19, 2024 | 1,490.00 | 1,515.00 | 1,490.00 | 1,510.00 | 1,450.04 | 9,500 |
| Feb 16, 2024 | 1,500.00 | 1,510.00 | 1,486.00 | 1,500.00 | 1,440.44 | 8,700 |
| Feb 15, 2024 | 1,515.00 | 1,515.00 | 1,480.00 | 1,490.00 | 1,430.83 | 5,800 |
| Feb 14, 2024 | 1,511.00 | 1,515.00 | 1,498.00 | 1,515.00 | 1,454.84 | 7,700 |
| Feb 13, 2024 | 1,520.00 | 1,523.00 | 1,502.00 | 1,519.00 | 1,458.68 | 5,600 |
| Feb 9, 2024 | 1,526.00 | 1,526.00 | 1,504.00 | 1,504.00 | 1,444.28 | 5,600 |
| Feb 8, 2024 | 1,545.00 | 1,545.00 | 1,502.00 | 1,521.00 | 1,460.60 | 6,600 |
| Feb 7, 2024 | 1,518.00 | 1,547.00 | 1,517.00 | 1,541.00 | 1,479.81 | 13,400 |
| Feb 6, 2024 | 1,519.00 | 1,535.00 | 1,504.00 | 1,518.00 | 1,457.72 | 11,300 |
| Feb 5, 2024 | 1,558.00 | 1,558.00 | 1,467.00 | 1,499.00 | 1,439.48 | 74,400 |
| Feb 2, 2024 | 1,558.00 | 1,558.00 | 1,545.00 | 1,550.00 | 1,488.45 | 6,500 |
| Feb 1, 2024 | 1,568.00 | 1,568.00 | 1,541.00 | 1,553.00 | 1,491.33 | 6,200 |
| Jan 31, 2024 | 1,550.00 | 1,558.00 | 1,546.00 | 1,556.00 | 1,494.21 | 11,800 |
| Jan 30, 2024 | 1,579.00 | 1,579.00 | 1,539.00 | 1,546.00 | 1,484.61 | 13,400 |
| Jan 29, 2024 | 1,570.00 | 1,575.00 | 1,523.00 | 1,539.00 | 1,477.89 | 31,700 |
| Jan 26, 2024 | 1,587.00 | 1,587.00 | 1,539.00 | 1,567.00 | 1,504.78 | 37,900 |
| Jan 25, 2024 | 1,533.00 | 1,589.00 | 1,532.00 | 1,576.00 | 1,513.42 | 31,900 |
| Jan 24, 2024 | 1,530.00 | 1,533.00 | 1,512.00 | 1,522.00 | 1,461.56 | 7,600 |
| Jan 23, 2024 | 1,555.00 | 1,555.00 | 1,494.00 | 1,526.00 | 1,465.40 | 28,400 |
| Jan 22, 2024 | 1,451.00 | 1,559.00 | 1,451.00 | 1,521.00 | 1,460.60 | 76,700 |
| Jan 19, 2024 | 1,450.00 | 1,496.00 | 1,442.00 | 1,492.00 | 1,432.75 | 44,400 |
| Jan 18, 2024 | 1,422.00 | 1,500.00 | 1,420.00 | 1,493.00 | 1,433.71 | 41,800 |
| Jan 17, 2024 | 1,393.00 | 1,457.00 | 1,391.00 | 1,446.00 | 1,388.58 | 45,300 |
Related Tickers
8078.T Hanwa Co., Ltd.
4,655.00
0.00%
1821.T Sumitomo Mitsui Construction Co.,Ltd.
396.00
-0.25%
PTEEF Plaintree Systems Inc.
0.0460
0.00%
HON.MX Honeywell International Inc.
4,662.00
0.00%
047050.KS Posco International Corporation
42,700.00
-0.35%
2098.HK Zall Smart Commerce Group Ltd.
0.290
0.00%
ASPO.HE Aspo Oyj
4.7600
0.00%
AFK.OL Arendals Fossekompani ASA
137.00
-0.87%
FIH.L FIH group plc
255.00
+4.08%
HLMAF Halma plc
34.35
0.00%