464.00
-10.00
(-2.11%)
At close: January 31 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 31, 2025 | 469.00 | 469.00 | 463.00 | 464.00 | 464.00 | 384,800 |
| Jan 30, 2025 | 470.00 | 476.00 | 469.00 | 474.00 | 474.00 | 139,200 |
| Jan 29, 2025 | 476.00 | 477.00 | 470.00 | 472.00 | 472.00 | 258,600 |
| Jan 28, 2025 | 465.00 | 477.00 | 465.00 | 472.00 | 472.00 | 177,900 |
| Jan 27, 2025 | 464.00 | 472.00 | 459.00 | 469.00 | 469.00 | 195,200 |
| Jan 24, 2025 | 461.00 | 468.00 | 460.00 | 463.00 | 463.00 | 402,100 |
| Jan 23, 2025 | 459.00 | 459.00 | 453.00 | 458.00 | 458.00 | 129,800 |
| Jan 22, 2025 | 458.00 | 460.00 | 451.00 | 457.00 | 457.00 | 357,600 |
| Jan 21, 2025 | 459.00 | 459.00 | 452.00 | 457.00 | 457.00 | 112,300 |
| Jan 20, 2025 | 450.00 | 458.00 | 450.00 | 458.00 | 458.00 | 186,900 |
| Jan 17, 2025 | 453.00 | 455.00 | 444.00 | 448.00 | 448.00 | 240,300 |
| Jan 16, 2025 | 449.00 | 458.00 | 448.00 | 454.00 | 454.00 | 258,900 |
| Jan 15, 2025 | 442.00 | 448.00 | 442.00 | 447.00 | 447.00 | 146,900 |
| Jan 14, 2025 | 445.00 | 450.00 | 439.00 | 442.00 | 442.00 | 256,500 |
| Jan 10, 2025 | 444.00 | 451.00 | 444.00 | 449.00 | 449.00 | 174,600 |
| Jan 9, 2025 | 445.00 | 448.00 | 441.00 | 444.00 | 444.00 | 241,800 |
| Jan 8, 2025 | 452.00 | 455.00 | 447.00 | 447.00 | 447.00 | 282,400 |
| Jan 7, 2025 | 454.00 | 454.00 | 448.00 | 449.00 | 449.00 | 286,100 |
| Jan 6, 2025 | 453.00 | 460.00 | 448.00 | 448.00 | 448.00 | 331,400 |
| Dec 30, 2024 | 461.00 | 462.00 | 453.00 | 456.00 | 456.00 | 201,000 |
| Dec 27, 2024 | 458.00 | 461.00 | 453.00 | 461.00 | 461.00 | 162,400 |
| Dec 26, 2024 | 459.00 | 465.00 | 455.00 | 456.00 | 456.00 | 257,100 |
| Dec 25, 2024 | 460.00 | 464.00 | 454.00 | 461.00 | 461.00 | 173,900 |
| Dec 24, 2024 | 460.00 | 460.00 | 453.00 | 456.00 | 456.00 | 233,500 |
| Dec 23, 2024 | 453.00 | 459.00 | 452.00 | 459.00 | 459.00 | 264,500 |
| Dec 20, 2024 | 450.00 | 452.00 | 444.00 | 449.00 | 449.00 | 429,400 |
| Dec 19, 2024 | 446.00 | 451.00 | 443.00 | 448.00 | 448.00 | 297,300 |
| Dec 18, 2024 | 462.00 | 463.00 | 449.00 | 449.00 | 449.00 | 168,400 |
| Dec 17, 2024 | 445.00 | 460.00 | 444.00 | 460.00 | 460.00 | 390,800 |
| Dec 16, 2024 | 451.00 | 452.00 | 443.00 | 445.00 | 445.00 | 181,100 |
| Dec 13, 2024 | 442.00 | 452.00 | 442.00 | 451.00 | 451.00 | 266,800 |
| Dec 12, 2024 | 457.00 | 457.00 | 449.00 | 449.00 | 449.00 | 278,900 |
| Dec 11, 2024 | 455.00 | 456.00 | 443.00 | 455.00 | 455.00 | 583,400 |
| Dec 10, 2024 | 486.00 | 490.00 | 455.00 | 458.00 | 458.00 | 584,100 |
| Dec 9, 2024 | 461.00 | 484.00 | 461.00 | 482.00 | 482.00 | 883,300 |
| Dec 6, 2024 | 441.00 | 465.00 | 439.00 | 465.00 | 465.00 | 921,800 |
| Dec 5, 2024 | 429.00 | 438.00 | 429.00 | 438.00 | 438.00 | 315,300 |
| Dec 4, 2024 | 433.00 | 433.00 | 427.00 | 429.00 | 429.00 | 168,500 |
| Dec 3, 2024 | 426.00 | 433.00 | 426.00 | 431.00 | 431.00 | 383,700 |
| Dec 2, 2024 | 425.00 | 428.00 | 421.00 | 428.00 | 428.00 | 185,000 |
| Nov 29, 2024 | 426.00 | 426.00 | 421.00 | 425.00 | 425.00 | 241,100 |
| Nov 28, 2024 | 425.00 | 428.00 | 423.00 | 428.00 | 428.00 | 162,700 |
| Nov 27, 2024 | 425.00 | 426.00 | 418.00 | 423.00 | 423.00 | 194,300 |
| Nov 26, 2024 | 422.00 | 425.00 | 419.00 | 425.00 | 425.00 | 169,400 |
| Nov 25, 2024 | 430.00 | 434.00 | 423.00 | 423.00 | 423.00 | 327,100 |
| Nov 22, 2024 | 423.00 | 427.00 | 420.00 | 426.00 | 426.00 | 287,800 |
| Nov 21, 2024 | 422.00 | 426.00 | 418.00 | 425.00 | 425.00 | 274,600 |
| Nov 20, 2024 | 420.00 | 422.00 | 416.00 | 421.00 | 421.00 | 296,100 |
| Nov 19, 2024 | 420.00 | 421.00 | 414.00 | 419.00 | 419.00 | 450,900 |
| Nov 18, 2024 | 415.00 | 426.00 | 412.00 | 420.00 | 420.00 | 344,100 |
| Nov 15, 2024 | 420.00 | 421.00 | 413.00 | 417.00 | 417.00 | 321,900 |
| Nov 14, 2024 | 414.00 | 421.00 | 411.00 | 420.00 | 420.00 | 796,100 |
| Nov 13, 2024 | 411.00 | 414.00 | 408.00 | 412.00 | 412.00 | 563,900 |
| Nov 12, 2024 | 410.00 | 418.00 | 410.00 | 417.00 | 417.00 | 492,700 |
| Nov 11, 2024 | 405.00 | 408.00 | 401.00 | 408.00 | 408.00 | 461,800 |
| Nov 8, 2024 | 414.00 | 417.00 | 405.00 | 405.00 | 405.00 | 730,500 |
| Nov 7, 2024 | 427.00 | 427.00 | 414.00 | 414.00 | 414.00 | 800,400 |
| Nov 6, 2024 | 441.00 | 447.00 | 420.00 | 427.00 | 427.00 | 1,311,600 |
| Nov 5, 2024 | 470.00 | 475.00 | 464.00 | 465.00 | 465.00 | 349,800 |
| Nov 1, 2024 | 464.00 | 471.00 | 461.00 | 463.00 | 463.00 | 274,200 |
| Oct 31, 2024 | 471.00 | 472.00 | 466.00 | 467.00 | 467.00 | 384,400 |
| Oct 30, 2024 | 472.00 | 473.00 | 465.00 | 467.00 | 467.00 | 490,900 |
| Oct 29, 2024 | 466.00 | 475.00 | 465.00 | 472.00 | 472.00 | 267,300 |
| Oct 28, 2024 | 460.00 | 467.00 | 456.00 | 465.00 | 465.00 | 127,000 |
| Oct 25, 2024 | 462.00 | 463.00 | 454.00 | 459.00 | 459.00 | 141,300 |
| Oct 24, 2024 | 464.00 | 465.00 | 459.00 | 461.00 | 461.00 | 175,600 |
| Oct 23, 2024 | 473.00 | 473.00 | 465.00 | 465.00 | 465.00 | 150,200 |
| Oct 22, 2024 | 480.00 | 480.00 | 469.00 | 472.00 | 472.00 | 209,900 |
| Oct 21, 2024 | 482.00 | 483.00 | 478.00 | 483.00 | 483.00 | 136,500 |
| Oct 18, 2024 | 482.00 | 487.00 | 474.00 | 480.00 | 480.00 | 233,300 |
| Oct 17, 2024 | 473.00 | 494.00 | 473.00 | 490.00 | 490.00 | 718,100 |
| Oct 16, 2024 | 475.00 | 482.00 | 473.00 | 473.00 | 473.00 | 153,700 |
| Oct 15, 2024 | 483.00 | 484.00 | 474.00 | 478.00 | 478.00 | 281,400 |
| Oct 11, 2024 | 486.00 | 488.00 | 478.00 | 481.00 | 481.00 | 165,100 |
| Oct 10, 2024 | 483.00 | 486.00 | 480.00 | 485.00 | 485.00 | 300,100 |
| Oct 9, 2024 | 477.00 | 482.00 | 475.00 | 482.00 | 482.00 | 123,300 |
| Oct 8, 2024 | 478.00 | 482.00 | 474.00 | 476.00 | 476.00 | 273,100 |
| Oct 7, 2024 | 487.00 | 487.00 | 480.00 | 487.00 | 487.00 | 361,800 |
| Oct 4, 2024 | 480.00 | 481.00 | 474.00 | 475.00 | 475.00 | 217,500 |
| Oct 3, 2024 | 478.00 | 483.00 | 473.00 | 476.00 | 476.00 | 265,800 |
| Oct 2, 2024 | 464.00 | 471.00 | 463.00 | 471.00 | 471.00 | 243,600 |
| Oct 1, 2024 | 466.00 | 469.00 | 462.00 | 465.00 | 465.00 | 163,500 |
| Sep 30, 2024 | 463.00 | 469.00 | 461.00 | 468.00 | 468.00 | 370,900 |
| Sep 27, 2024 | 471.00 | 476.00 | 471.00 | 472.00 | 472.00 | 214,600 |
| Sep 26, 2024 | 463.00 | 472.00 | 462.00 | 471.00 | 471.00 | 385,900 |
| Sep 25, 2024 | 459.00 | 463.00 | 456.00 | 459.00 | 459.00 | 221,800 |
| Sep 24, 2024 | 461.00 | 461.00 | 452.00 | 457.00 | 457.00 | 188,200 |
| Sep 20, 2024 | 455.00 | 461.00 | 455.00 | 458.00 | 458.00 | 406,900 |
| Sep 19, 2024 | 450.00 | 455.00 | 444.00 | 454.00 | 454.00 | 263,600 |
| Sep 18, 2024 | 442.00 | 445.00 | 436.00 | 443.00 | 443.00 | 269,100 |
| Sep 17, 2024 | 441.00 | 441.00 | 430.00 | 436.00 | 436.00 | 252,600 |
| Sep 13, 2024 | 443.00 | 445.00 | 433.00 | 437.00 | 437.00 | 409,400 |
| Sep 12, 2024 | 441.00 | 451.00 | 441.00 | 444.00 | 444.00 | 262,500 |
| Sep 11, 2024 | 449.00 | 449.00 | 433.00 | 436.00 | 436.00 | 330,600 |
| Sep 10, 2024 | 450.00 | 455.00 | 446.00 | 446.00 | 446.00 | 193,400 |
| Sep 9, 2024 | 446.00 | 453.00 | 444.00 | 450.00 | 450.00 | 237,000 |
| Sep 6, 2024 | 459.00 | 461.00 | 448.00 | 453.00 | 453.00 | 221,200 |
| Sep 5, 2024 | 448.00 | 460.00 | 447.00 | 456.00 | 456.00 | 370,200 |
| Sep 4, 2024 | 458.00 | 460.00 | 447.00 | 448.00 | 448.00 | 308,500 |
| Sep 3, 2024 | 451.00 | 466.00 | 451.00 | 466.00 | 466.00 | 425,600 |
| Sep 2, 2024 | 450.00 | 451.00 | 443.00 | 450.00 | 450.00 | 419,400 |
| Aug 30, 2024 | 448.00 | 452.00 | 447.00 | 447.00 | 447.00 | 394,400 |
| Aug 29, 2024 | 452.00 | 453.00 | 444.00 | 447.00 | 447.00 | 370,900 |
| Aug 28, 2024 | 453.00 | 458.00 | 449.00 | 458.00 | 458.00 | 318,800 |
| Aug 27, 2024 | 450.00 | 455.00 | 446.00 | 454.00 | 454.00 | 228,700 |
| Aug 26, 2024 | 450.00 | 455.00 | 446.00 | 451.00 | 451.00 | 183,200 |
| Aug 23, 2024 | 454.00 | 454.00 | 449.00 | 450.00 | 450.00 | 223,500 |
| Aug 22, 2024 | 455.00 | 457.00 | 449.00 | 452.00 | 452.00 | 197,600 |
| Aug 21, 2024 | 450.00 | 458.00 | 448.00 | 453.00 | 453.00 | 232,500 |
| Aug 20, 2024 | 458.00 | 467.00 | 457.00 | 458.00 | 458.00 | 216,200 |
| Aug 19, 2024 | 456.00 | 463.00 | 456.00 | 458.00 | 458.00 | 266,800 |
| Aug 16, 2024 | 456.00 | 458.00 | 451.00 | 455.00 | 455.00 | 385,400 |
| Aug 15, 2024 | 455.00 | 456.00 | 446.00 | 449.00 | 449.00 | 359,900 |
| Aug 14, 2024 | 443.00 | 459.00 | 443.00 | 454.00 | 454.00 | 321,900 |
| Aug 13, 2024 | 443.00 | 446.00 | 437.00 | 442.00 | 442.00 | 263,500 |
| Aug 9, 2024 | 442.00 | 447.00 | 435.00 | 445.00 | 445.00 | 436,800 |
| Aug 8, 2024 | 428.00 | 439.00 | 424.00 | 426.00 | 426.00 | 420,000 |
| Aug 7, 2024 | 420.00 | 442.00 | 414.00 | 436.00 | 436.00 | 481,300 |
| Aug 6, 2024 | 436.00 | 446.00 | 421.00 | 426.00 | 426.00 | 565,900 |
| Aug 5, 2024 | 465.00 | 465.00 | 415.00 | 428.00 | 428.00 | 814,900 |
| Aug 2, 2024 | 451.00 | 478.00 | 451.00 | 471.00 | 471.00 | 1,294,400 |
| Aug 1, 2024 | 529.00 | 529.00 | 508.00 | 511.00 | 511.00 | 400,700 |
| Jul 31, 2024 | 523.00 | 531.00 | 520.00 | 531.00 | 531.00 | 295,400 |
| Jul 30, 2024 | 542.00 | 542.00 | 523.00 | 527.00 | 527.00 | 321,300 |
| Jul 29, 2024 | 541.00 | 542.00 | 537.00 | 539.00 | 539.00 | 198,500 |
| Jul 26, 2024 | 534.00 | 542.00 | 531.00 | 538.00 | 538.00 | 250,100 |
| Jul 25, 2024 | 528.00 | 541.00 | 525.00 | 534.00 | 534.00 | 360,800 |
| Jul 24, 2024 | 544.00 | 546.00 | 531.00 | 533.00 | 533.00 | 536,000 |
| Jul 23, 2024 | 539.00 | 554.00 | 539.00 | 544.00 | 544.00 | 321,900 |
| Jul 22, 2024 | 550.00 | 550.00 | 536.00 | 537.00 | 537.00 | 244,000 |
| Jul 19, 2024 | 550.00 | 551.00 | 541.00 | 550.00 | 550.00 | 267,100 |
| Jul 18, 2024 | 555.00 | 559.00 | 547.00 | 549.00 | 549.00 | 260,300 |
| Jul 17, 2024 | 555.00 | 557.00 | 550.00 | 556.00 | 556.00 | 202,700 |
| Jul 16, 2024 | 564.00 | 565.00 | 548.00 | 551.00 | 551.00 | 207,600 |
| Jul 12, 2024 | 551.00 | 566.00 | 549.00 | 563.00 | 563.00 | 381,400 |
| Jul 11, 2024 | 545.00 | 554.00 | 544.00 | 553.00 | 553.00 | 311,500 |
| Jul 10, 2024 | 547.00 | 549.00 | 538.00 | 542.00 | 542.00 | 270,200 |
| Jul 9, 2024 | 548.00 | 552.00 | 546.00 | 547.00 | 547.00 | 371,200 |
| Jul 8, 2024 | 541.00 | 547.00 | 540.00 | 547.00 | 547.00 | 247,400 |
| Jul 5, 2024 | 541.00 | 542.00 | 536.00 | 540.00 | 540.00 | 213,400 |
| Jul 4, 2024 | 546.00 | 548.00 | 536.00 | 542.00 | 542.00 | 214,600 |
| Jul 3, 2024 | 531.00 | 544.00 | 530.00 | 544.00 | 544.00 | 332,300 |
| Jul 2, 2024 | 536.00 | 540.00 | 532.00 | 533.00 | 533.00 | 358,200 |
| Jul 1, 2024 | 534.00 | 536.00 | 528.00 | 536.00 | 536.00 | 234,100 |
| Jun 28, 2024 | 536.00 | 538.00 | 530.00 | 533.00 | 533.00 | 197,300 |
| Jun 27, 2024 | 16.50 Dividend | |||||
| Jun 27, 2024 | 523.00 | 536.00 | 521.00 | 536.00 | 536.00 | 316,700 |
| Jun 26, 2024 | 539.00 | 541.00 | 536.00 | 538.00 | 521.50 | 755,600 |
| Jun 25, 2024 | 534.00 | 540.00 | 531.00 | 538.00 | 521.50 | 332,400 |
| Jun 24, 2024 | 533.00 | 536.00 | 528.00 | 531.00 | 514.71 | 235,200 |
| Jun 21, 2024 | 538.00 | 541.00 | 531.00 | 533.00 | 516.65 | 769,000 |
| Jun 20, 2024 | 535.00 | 541.00 | 532.00 | 535.00 | 518.59 | 454,800 |
| Jun 19, 2024 | 538.00 | 542.00 | 534.00 | 539.00 | 522.47 | 247,300 |
| Jun 18, 2024 | 530.00 | 539.00 | 530.00 | 537.00 | 520.53 | 254,900 |
| Jun 17, 2024 | 533.00 | 534.00 | 515.00 | 530.00 | 513.75 | 462,800 |
| Jun 14, 2024 | 534.00 | 539.00 | 530.00 | 536.00 | 519.56 | 445,000 |
| Jun 13, 2024 | 529.00 | 534.00 | 522.00 | 528.00 | 511.81 | 396,300 |
| Jun 12, 2024 | 533.00 | 539.00 | 525.00 | 527.00 | 510.84 | 329,200 |
| Jun 11, 2024 | 528.00 | 534.00 | 525.00 | 528.00 | 511.81 | 454,200 |
| Jun 10, 2024 | 513.00 | 524.00 | 513.00 | 521.00 | 505.02 | 423,600 |
| Jun 7, 2024 | 510.00 | 517.00 | 509.00 | 513.00 | 497.27 | 154,700 |
| Jun 6, 2024 | 520.00 | 520.00 | 508.00 | 510.00 | 494.36 | 370,300 |
| Jun 5, 2024 | 518.00 | 524.00 | 515.00 | 520.00 | 504.05 | 296,300 |
| Jun 4, 2024 | 514.00 | 522.00 | 512.00 | 515.00 | 499.21 | 459,500 |
| Jun 3, 2024 | 514.00 | 515.00 | 509.00 | 512.00 | 496.30 | 243,200 |
| May 31, 2024 | 510.00 | 514.00 | 508.00 | 514.00 | 498.24 | 250,500 |
| May 30, 2024 | 500.00 | 509.00 | 498.00 | 508.00 | 492.42 | 316,800 |
| May 29, 2024 | 503.00 | 506.00 | 501.00 | 503.00 | 487.57 | 309,000 |
| May 28, 2024 | 508.00 | 510.00 | 502.00 | 502.00 | 486.60 | 185,600 |
| May 27, 2024 | 506.00 | 508.00 | 499.00 | 508.00 | 492.42 | 256,200 |
| May 24, 2024 | 504.00 | 515.00 | 504.00 | 505.00 | 489.51 | 331,600 |
| May 23, 2024 | 501.00 | 509.00 | 497.00 | 508.00 | 492.42 | 371,800 |
| May 22, 2024 | 498.00 | 502.00 | 493.00 | 497.00 | 481.76 | 246,800 |
| May 21, 2024 | 505.00 | 508.00 | 497.00 | 502.00 | 486.60 | 231,000 |
| May 20, 2024 | 500.00 | 503.00 | 498.00 | 500.00 | 484.67 | 172,200 |
| May 17, 2024 | 500.00 | 506.00 | 495.00 | 503.00 | 487.57 | 281,800 |
| May 16, 2024 | 513.00 | 515.00 | 503.00 | 504.00 | 488.54 | 566,100 |
| May 15, 2024 | 520.00 | 524.00 | 512.00 | 513.00 | 497.27 | 686,800 |
| May 14, 2024 | 510.00 | 518.00 | 510.00 | 518.00 | 502.11 | 487,700 |
| May 13, 2024 | 497.00 | 507.00 | 492.00 | 503.00 | 487.57 | 695,200 |
| May 10, 2024 | 505.00 | 519.00 | 500.00 | 505.00 | 489.51 | 992,000 |
| May 9, 2024 | 492.00 | 516.00 | 487.00 | 509.00 | 493.39 | 2,856,000 |
| May 8, 2024 | 466.00 | 476.00 | 466.00 | 475.00 | 460.43 | 416,400 |
| May 7, 2024 | 463.00 | 471.00 | 463.00 | 471.00 | 456.55 | 337,400 |
| May 2, 2024 | 461.00 | 463.00 | 457.00 | 461.00 | 446.86 | 358,400 |
| May 1, 2024 | 467.00 | 468.00 | 463.00 | 463.00 | 448.80 | 251,600 |
| Apr 30, 2024 | 467.00 | 469.00 | 463.00 | 467.00 | 452.68 | 224,900 |
| Apr 26, 2024 | 457.00 | 465.00 | 455.00 | 464.00 | 449.77 | 280,500 |
| Apr 25, 2024 | 466.00 | 466.00 | 460.00 | 460.00 | 445.89 | 286,500 |
| Apr 24, 2024 | 465.00 | 467.00 | 463.00 | 466.00 | 451.71 | 206,300 |
| Apr 23, 2024 | 466.00 | 469.00 | 464.00 | 466.00 | 451.71 | 256,900 |
| Apr 22, 2024 | 460.00 | 466.00 | 459.00 | 466.00 | 451.71 | 225,400 |
| Apr 19, 2024 | 462.00 | 465.00 | 454.00 | 456.00 | 442.01 | 426,200 |
| Apr 18, 2024 | 463.00 | 469.00 | 462.00 | 466.00 | 451.71 | 353,400 |
| Apr 17, 2024 | 470.00 | 470.00 | 458.00 | 461.00 | 446.86 | 494,400 |
| Apr 16, 2024 | 469.00 | 470.00 | 465.00 | 470.00 | 455.59 | 332,300 |
| Apr 15, 2024 | 470.00 | 474.00 | 469.00 | 470.00 | 455.59 | 272,200 |
| Apr 12, 2024 | 473.00 | 480.00 | 472.00 | 473.00 | 458.49 | 554,600 |
| Apr 11, 2024 | 469.00 | 471.00 | 464.00 | 469.00 | 454.62 | 580,200 |
| Apr 10, 2024 | 484.00 | 486.00 | 473.00 | 473.00 | 458.49 | 605,000 |
| Apr 9, 2024 | 480.00 | 483.00 | 478.00 | 483.00 | 468.19 | 343,600 |
| Apr 8, 2024 | 476.00 | 480.00 | 474.00 | 478.00 | 463.34 | 218,200 |
| Apr 5, 2024 | 472.00 | 474.00 | 465.00 | 473.00 | 458.49 | 507,300 |
| Apr 4, 2024 | 475.00 | 477.00 | 472.00 | 474.00 | 459.46 | 370,800 |
| Apr 3, 2024 | 473.00 | 479.00 | 472.00 | 476.00 | 461.40 | 386,000 |
| Apr 2, 2024 | 481.00 | 484.00 | 474.00 | 474.00 | 459.46 | 554,000 |
| Apr 1, 2024 | 486.00 | 488.00 | 481.00 | 482.00 | 467.22 | 285,800 |
| Mar 29, 2024 | 480.00 | 486.00 | 480.00 | 485.00 | 470.13 | 204,900 |
| Mar 28, 2024 | 489.00 | 491.00 | 481.00 | 481.00 | 466.25 | 349,900 |
| Mar 27, 2024 | 493.00 | 497.00 | 487.00 | 489.00 | 474.00 | 562,300 |
| Mar 26, 2024 | 487.00 | 491.00 | 486.00 | 490.00 | 474.97 | 347,600 |
| Mar 25, 2024 | 490.00 | 494.00 | 485.00 | 486.00 | 471.09 | 430,200 |
| Mar 22, 2024 | 488.00 | 491.00 | 485.00 | 489.00 | 474.00 | 357,800 |
| Mar 21, 2024 | 494.00 | 497.00 | 488.00 | 488.00 | 473.03 | 428,500 |
| Mar 19, 2024 | 487.00 | 493.00 | 485.00 | 492.00 | 476.91 | 426,000 |
| Mar 18, 2024 | 479.00 | 487.00 | 477.00 | 487.00 | 472.06 | 435,700 |
| Mar 15, 2024 | 480.00 | 483.00 | 473.00 | 476.00 | 461.40 | 721,500 |
| Mar 14, 2024 | 486.00 | 486.00 | 480.00 | 481.00 | 466.25 | 349,500 |
| Mar 13, 2024 | 487.00 | 490.00 | 484.00 | 487.00 | 472.06 | 301,300 |
| Mar 12, 2024 | 480.00 | 491.00 | 477.00 | 490.00 | 474.97 | 441,400 |
| Mar 11, 2024 | 489.00 | 489.00 | 477.00 | 481.00 | 466.25 | 512,600 |
| Mar 8, 2024 | 486.00 | 490.00 | 481.00 | 485.00 | 470.13 | 868,700 |
| Mar 7, 2024 | 476.00 | 483.00 | 474.00 | 480.00 | 465.28 | 834,900 |
| Mar 6, 2024 | 469.00 | 475.00 | 465.00 | 469.00 | 454.62 | 645,700 |
| Mar 5, 2024 | 476.00 | 476.00 | 467.00 | 472.00 | 457.52 | 911,000 |
| Mar 4, 2024 | 490.00 | 490.00 | 474.00 | 476.00 | 461.40 | 1,183,200 |
| Mar 1, 2024 | 499.00 | 503.00 | 492.00 | 493.00 | 477.88 | 431,500 |
| Feb 29, 2024 | 502.00 | 504.00 | 495.00 | 497.00 | 481.76 | 830,000 |
| Feb 28, 2024 | 494.00 | 505.00 | 491.00 | 502.00 | 486.60 | 1,488,400 |
| Feb 27, 2024 | 496.00 | 496.00 | 484.00 | 489.00 | 474.00 | 1,493,400 |
| Feb 26, 2024 | 489.00 | 495.00 | 484.00 | 493.00 | 477.88 | 1,280,800 |
| Feb 22, 2024 | 482.00 | 493.00 | 474.00 | 488.00 | 473.03 | 2,936,000 |
| Feb 21, 2024 | 526.00 | 529.00 | 523.00 | 527.00 | 510.84 | 220,500 |
| Feb 20, 2024 | 531.00 | 533.00 | 521.00 | 523.00 | 506.96 | 264,200 |
| Feb 19, 2024 | 528.00 | 529.00 | 521.00 | 528.00 | 511.81 | 335,200 |
| Feb 16, 2024 | 514.00 | 528.00 | 511.00 | 525.00 | 508.90 | 591,400 |
| Feb 15, 2024 | 521.00 | 525.00 | 507.00 | 507.00 | 491.45 | 475,000 |
| Feb 14, 2024 | 534.00 | 534.00 | 518.00 | 518.00 | 502.11 | 678,100 |
| Feb 13, 2024 | 543.00 | 543.00 | 525.00 | 535.00 | 518.59 | 737,900 |
| Feb 9, 2024 | 557.00 | 563.00 | 540.00 | 540.00 | 523.44 | 553,800 |
| Feb 8, 2024 | 550.00 | 566.00 | 545.00 | 562.00 | 544.76 | 1,214,000 |
| Feb 7, 2024 | 588.00 | 589.00 | 574.00 | 579.00 | 561.24 | 501,900 |
| Feb 6, 2024 | 592.00 | 593.00 | 583.00 | 589.00 | 570.94 | 357,900 |
| Feb 5, 2024 | 587.00 | 596.00 | 584.00 | 596.00 | 577.72 | 345,800 |
| Feb 2, 2024 | 578.00 | 593.00 | 578.00 | 587.00 | 569.00 | 345,300 |
| Feb 1, 2024 | 584.00 | 585.00 | 573.00 | 578.00 | 560.27 | 330,100 |
| Jan 31, 2024 | 591.00 | 593.00 | 583.00 | 588.00 | 569.97 | 507,200 |
Related Tickers
4334.T YUKE'S Co.,Ltd.
377.00
+0.27%
4393.T Bank of Innovation,Inc.
6,450.00
-1.83%
3911.T Aiming Inc.
206.00
-0.96%
4728.T Tose Co., Ltd.
649.00
+1.88%
4777.T Gala Incorporated
245.00
-0.41%
3851.T Nippon Ichi Software, Inc.
854.00
+0.35%
3912.T Mobile Factory, Inc.
1,040.00
+5.05%
4175.T coly Inc.
1,343.00
+0.45%
3904.T KAYAC Inc.
444.00
+0.45%
3668.T COLOPL, Inc.
494.00
-0.80%