1,348.00
+9.00
+(0.67%)
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 |
|---|---|---|---|---|---|---|
| Jan 22, 2025 | 1,336.00 | 1,368.00 | 1,301.00 | 1,348.00 | 1,348.00 | 18,500 |
| Jan 21, 2025 | 1,348.00 | 1,348.00 | 1,333.00 | 1,339.00 | 1,339.00 | 6,800 |
| Jan 20, 2025 | 1,340.00 | 1,360.00 | 1,340.00 | 1,351.00 | 1,351.00 | 15,300 |
| Jan 17, 2025 | 1,313.00 | 1,344.00 | 1,305.00 | 1,340.00 | 1,340.00 | 16,800 |
| Jan 16, 2025 | 1,333.00 | 1,337.00 | 1,312.00 | 1,315.00 | 1,315.00 | 14,600 |
| Jan 15, 2025 | 1,340.00 | 1,345.00 | 1,321.00 | 1,339.00 | 1,339.00 | 13,500 |
| Jan 14, 2025 | 1,385.00 | 1,386.00 | 1,326.00 | 1,334.00 | 1,334.00 | 30,500 |
| Jan 10, 2025 | 1,358.00 | 1,379.00 | 1,351.00 | 1,375.00 | 1,375.00 | 22,100 |
| Jan 9, 2025 | 1,350.00 | 1,361.00 | 1,340.00 | 1,361.00 | 1,361.00 | 24,000 |
| Jan 8, 2025 | 1,341.00 | 1,368.00 | 1,340.00 | 1,347.00 | 1,347.00 | 29,500 |
| Jan 7, 2025 | 1,300.00 | 1,353.00 | 1,293.00 | 1,341.00 | 1,341.00 | 62,700 |
| Jan 6, 2025 | 1,372.00 | 1,372.00 | 1,313.00 | 1,313.00 | 1,313.00 | 32,600 |
| Dec 30, 2024 | 1,316.00 | 1,357.00 | 1,305.00 | 1,352.00 | 1,352.00 | 29,200 |
| Dec 27, 2024 | 1,320.00 | 1,340.00 | 1,314.00 | 1,315.00 | 1,315.00 | 22,600 |
| Dec 26, 2024 | 1,314.00 | 1,358.00 | 1,303.00 | 1,310.00 | 1,310.00 | 41,900 |
| Dec 25, 2024 | 1,270.00 | 1,314.00 | 1,259.00 | 1,305.00 | 1,305.00 | 71,800 |
| Dec 24, 2024 | 1,291.00 | 1,291.00 | 1,247.00 | 1,251.00 | 1,251.00 | 92,600 |
| Dec 23, 2024 | 1,301.00 | 1,308.00 | 1,272.00 | 1,293.00 | 1,293.00 | 66,800 |
| Dec 20, 2024 | 1,351.00 | 1,360.00 | 1,305.00 | 1,305.00 | 1,305.00 | 65,100 |
| Dec 19, 2024 | 1,295.00 | 1,366.00 | 1,289.00 | 1,362.00 | 1,362.00 | 65,300 |
| Dec 18, 2024 | 1,368.00 | 1,368.00 | 1,325.00 | 1,333.00 | 1,333.00 | 69,900 |
| Dec 17, 2024 | 1,448.00 | 1,448.00 | 1,364.00 | 1,364.00 | 1,364.00 | 129,300 |
| Dec 16, 2024 | 1,511.00 | 1,525.00 | 1,442.00 | 1,448.00 | 1,448.00 | 242,300 |
| Dec 13, 2024 | 1,750.00 | 1,770.00 | 1,730.00 | 1,748.00 | 1,748.00 | 89,800 |
| Dec 12, 2024 | 1,716.00 | 1,726.00 | 1,696.00 | 1,718.00 | 1,718.00 | 45,900 |
| Dec 11, 2024 | 1,670.00 | 1,712.00 | 1,661.00 | 1,702.00 | 1,702.00 | 18,900 |
| Dec 10, 2024 | 1,689.00 | 1,721.00 | 1,675.00 | 1,680.00 | 1,680.00 | 25,800 |
| Dec 9, 2024 | 1,655.00 | 1,690.00 | 1,633.00 | 1,690.00 | 1,690.00 | 23,300 |
| Dec 6, 2024 | 1,621.00 | 1,636.00 | 1,601.00 | 1,633.00 | 1,633.00 | 10,100 |
| Dec 5, 2024 | 1,636.00 | 1,649.00 | 1,622.00 | 1,622.00 | 1,622.00 | 10,700 |
| Dec 4, 2024 | 1,653.00 | 1,653.00 | 1,625.00 | 1,625.00 | 1,625.00 | 12,900 |
| Dec 3, 2024 | 1,651.00 | 1,664.00 | 1,638.00 | 1,640.00 | 1,640.00 | 15,400 |
| Dec 2, 2024 | 1,650.00 | 1,699.00 | 1,650.00 | 1,651.00 | 1,651.00 | 20,500 |
| Nov 29, 2024 | 1,650.00 | 1,668.00 | 1,648.00 | 1,655.00 | 1,655.00 | 10,100 |
| Nov 28, 2024 | 1,678.00 | 1,678.00 | 1,650.00 | 1,650.00 | 1,650.00 | 20,000 |
| Nov 27, 2024 | 1,706.00 | 1,717.00 | 1,673.00 | 1,697.00 | 1,697.00 | 19,300 |
| Nov 26, 2024 | 1,690.00 | 1,719.00 | 1,675.00 | 1,710.00 | 1,710.00 | 18,800 |
| Nov 25, 2024 | 1,688.00 | 1,704.00 | 1,646.00 | 1,697.00 | 1,697.00 | 31,000 |
| Nov 22, 2024 | 1,653.00 | 1,687.00 | 1,651.00 | 1,662.00 | 1,662.00 | 15,300 |
| Nov 21, 2024 | 1,639.00 | 1,667.00 | 1,635.00 | 1,655.00 | 1,655.00 | 13,000 |
| Nov 20, 2024 | 1,641.00 | 1,666.00 | 1,633.00 | 1,639.00 | 1,639.00 | 17,500 |
| Nov 19, 2024 | 1,620.00 | 1,650.00 | 1,620.00 | 1,639.00 | 1,639.00 | 4,300 |
| Nov 18, 2024 | 1,631.00 | 1,650.00 | 1,618.00 | 1,620.00 | 1,620.00 | 6,300 |
| Nov 15, 2024 | 1,651.00 | 1,682.00 | 1,626.00 | 1,636.00 | 1,636.00 | 9,200 |
| Nov 14, 2024 | 1,674.00 | 1,674.00 | 1,643.00 | 1,664.00 | 1,664.00 | 12,400 |
| Nov 13, 2024 | 1,677.00 | 1,700.00 | 1,664.00 | 1,680.00 | 1,680.00 | 6,500 |
| Nov 12, 2024 | 1,685.00 | 1,690.00 | 1,658.00 | 1,663.00 | 1,663.00 | 10,600 |
| Nov 11, 2024 | 1,668.00 | 1,691.00 | 1,650.00 | 1,681.00 | 1,681.00 | 15,600 |
| Nov 8, 2024 | 1,640.00 | 1,702.00 | 1,632.00 | 1,680.00 | 1,680.00 | 20,700 |
| Nov 7, 2024 | 1,623.00 | 1,645.00 | 1,602.00 | 1,640.00 | 1,640.00 | 19,300 |
| Nov 6, 2024 | 1,616.00 | 1,619.00 | 1,593.00 | 1,608.00 | 1,608.00 | 5,700 |
| Nov 5, 2024 | 1,591.00 | 1,612.00 | 1,578.00 | 1,600.00 | 1,600.00 | 4,500 |
| Nov 1, 2024 | 1,620.00 | 1,622.00 | 1,582.00 | 1,582.00 | 1,582.00 | 21,800 |
| Oct 31, 2024 | 1,643.00 | 1,654.00 | 1,623.00 | 1,635.00 | 1,635.00 | 7,400 |
| Oct 30, 2024 | 1,697.00 | 1,698.00 | 1,646.00 | 1,646.00 | 1,646.00 | 46,500 |
| Oct 29, 2024 | 1,621.00 | 1,713.00 | 1,606.00 | 1,698.00 | 1,698.00 | 129,400 |
| Oct 28, 2024 | 1,534.00 | 1,610.00 | 1,533.00 | 1,603.00 | 1,603.00 | 30,000 |
| Oct 25, 2024 | 1,552.00 | 1,552.00 | 1,520.00 | 1,539.00 | 1,539.00 | 13,300 |
| Oct 24, 2024 | 1,532.00 | 1,562.00 | 1,522.00 | 1,557.00 | 1,557.00 | 9,200 |
| Oct 23, 2024 | 1,544.00 | 1,553.00 | 1,520.00 | 1,532.00 | 1,532.00 | 16,300 |
| Oct 22, 2024 | 1,581.00 | 1,610.00 | 1,542.00 | 1,548.00 | 1,548.00 | 15,900 |
| Oct 21, 2024 | 1,557.00 | 1,610.00 | 1,545.00 | 1,601.00 | 1,601.00 | 16,800 |
| Oct 18, 2024 | 1,572.00 | 1,575.00 | 1,540.00 | 1,546.00 | 1,546.00 | 31,800 |
| Oct 17, 2024 | 1,590.00 | 1,612.00 | 1,571.00 | 1,575.00 | 1,575.00 | 10,100 |
| Oct 16, 2024 | 1,599.00 | 1,599.00 | 1,570.00 | 1,589.00 | 1,589.00 | 28,300 |
| Oct 15, 2024 | 1,625.00 | 1,646.00 | 1,602.00 | 1,602.00 | 1,602.00 | 22,900 |
| Oct 11, 2024 | 1,663.00 | 1,670.00 | 1,618.00 | 1,622.00 | 1,622.00 | 13,300 |
| Oct 10, 2024 | 1,635.00 | 1,687.00 | 1,635.00 | 1,655.00 | 1,655.00 | 31,100 |
| Oct 9, 2024 | 1,653.00 | 1,653.00 | 1,605.00 | 1,615.00 | 1,615.00 | 19,400 |
| Oct 8, 2024 | 1,655.00 | 1,657.00 | 1,615.00 | 1,622.00 | 1,622.00 | 15,700 |
| Oct 7, 2024 | 1,709.00 | 1,709.00 | 1,653.00 | 1,674.00 | 1,674.00 | 35,400 |
| Oct 4, 2024 | 1,649.00 | 1,700.00 | 1,643.00 | 1,673.00 | 1,673.00 | 32,800 |
| Oct 3, 2024 | 1,650.00 | 1,678.00 | 1,639.00 | 1,650.00 | 1,650.00 | 36,600 |
| Oct 2, 2024 | 1,656.00 | 1,656.00 | 1,625.00 | 1,625.00 | 1,625.00 | 23,400 |
| Oct 1, 2024 | 1,651.00 | 1,710.00 | 1,651.00 | 1,671.00 | 1,671.00 | 30,900 |
| Sep 30, 2024 | 1,627.00 | 1,739.00 | 1,621.00 | 1,638.00 | 1,638.00 | 42,000 |
| Sep 27, 2024 | 1,740.00 | 1,755.00 | 1,686.00 | 1,695.00 | 1,695.00 | 31,800 |
| Sep 26, 2024 | 1,691.00 | 1,730.00 | 1,665.00 | 1,730.00 | 1,730.00 | 60,700 |
| Sep 25, 2024 | 1,721.00 | 1,738.00 | 1,687.00 | 1,687.00 | 1,687.00 | 116,600 |
| Sep 24, 2024 | 1,838.00 | 1,838.00 | 1,712.00 | 1,735.00 | 1,735.00 | 114,100 |
| Sep 20, 2024 | 1,848.00 | 1,864.00 | 1,819.00 | 1,825.00 | 1,825.00 | 76,100 |
| Sep 19, 2024 | 1,842.00 | 1,863.00 | 1,804.00 | 1,839.00 | 1,839.00 | 125,700 |
| Sep 18, 2024 | 1,938.00 | 2,039.00 | 1,782.00 | 1,827.00 | 1,827.00 | 522,900 |
| Sep 17, 2024 | 2,002.00 | 2,002.00 | 2,001.00 | 2,002.00 | 2,002.00 | 179,300 |
| Sep 13, 2024 | 1,610.00 | 1,635.00 | 1,572.00 | 1,602.00 | 1,602.00 | 54,400 |
| Sep 12, 2024 | 1,575.00 | 1,587.00 | 1,535.00 | 1,587.00 | 1,587.00 | 9,600 |
| Sep 11, 2024 | 1,568.00 | 1,571.00 | 1,471.00 | 1,510.00 | 1,510.00 | 13,300 |
| Sep 10, 2024 | 1,591.00 | 1,607.00 | 1,563.00 | 1,563.00 | 1,563.00 | 5,100 |
| Sep 9, 2024 | 1,510.00 | 1,591.00 | 1,510.00 | 1,591.00 | 1,591.00 | 8,700 |
| Sep 6, 2024 | 1,620.00 | 1,620.00 | 1,551.00 | 1,577.00 | 1,577.00 | 27,700 |
| Sep 5, 2024 | 1,627.00 | 1,665.00 | 1,602.00 | 1,618.00 | 1,618.00 | 5,800 |
| Sep 4, 2024 | 1,646.00 | 1,646.00 | 1,601.00 | 1,625.00 | 1,625.00 | 17,700 |
| Sep 3, 2024 | 1,653.00 | 1,704.00 | 1,653.00 | 1,686.00 | 1,686.00 | 39,100 |
| Sep 2, 2024 | 1,719.00 | 1,723.00 | 1,673.00 | 1,693.00 | 1,693.00 | 13,400 |
| Aug 30, 2024 | 1,723.00 | 1,723.00 | 1,702.00 | 1,715.00 | 1,715.00 | 7,200 |
| Aug 29, 2024 | 1,717.00 | 1,721.00 | 1,701.00 | 1,721.00 | 1,721.00 | 3,000 |
| Aug 28, 2024 | 1,730.00 | 1,730.00 | 1,685.00 | 1,720.00 | 1,720.00 | 10,300 |
| Aug 27, 2024 | 1,664.00 | 1,748.00 | 1,660.00 | 1,727.00 | 1,727.00 | 28,600 |
| Aug 26, 2024 | 1,619.00 | 1,658.00 | 1,615.00 | 1,656.00 | 1,656.00 | 14,300 |
| Aug 23, 2024 | 1,650.00 | 1,650.00 | 1,605.00 | 1,614.00 | 1,614.00 | 7,100 |
| Aug 22, 2024 | 1,642.00 | 1,650.00 | 1,620.00 | 1,643.00 | 1,643.00 | 2,700 |
| Aug 21, 2024 | 1,638.00 | 1,670.00 | 1,633.00 | 1,641.00 | 1,641.00 | 8,600 |
| Aug 20, 2024 | 1,644.00 | 1,683.00 | 1,644.00 | 1,669.00 | 1,669.00 | 10,300 |
| Aug 19, 2024 | 1,629.00 | 1,666.00 | 1,604.00 | 1,615.00 | 1,615.00 | 15,900 |
| Aug 16, 2024 | 1,599.00 | 1,618.00 | 1,575.00 | 1,618.00 | 1,618.00 | 11,300 |
| Aug 15, 2024 | 1,606.00 | 1,606.00 | 1,560.00 | 1,575.00 | 1,575.00 | 10,700 |
| Aug 14, 2024 | 1,490.00 | 1,648.00 | 1,490.00 | 1,606.00 | 1,606.00 | 44,300 |
| Aug 13, 2024 | 1,465.00 | 1,500.00 | 1,461.00 | 1,488.00 | 1,488.00 | 9,500 |
| Aug 9, 2024 | 1,471.00 | 1,490.00 | 1,420.00 | 1,454.00 | 1,454.00 | 9,700 |
| Aug 8, 2024 | 1,510.00 | 1,510.00 | 1,450.00 | 1,460.00 | 1,460.00 | 13,900 |
| Aug 7, 2024 | 1,380.00 | 1,505.00 | 1,380.00 | 1,464.00 | 1,464.00 | 25,300 |
| Aug 6, 2024 | 1,449.00 | 1,472.00 | 1,354.00 | 1,390.00 | 1,390.00 | 49,700 |
| Aug 5, 2024 | 1,403.00 | 1,499.00 | 1,307.00 | 1,307.00 | 1,307.00 | 81,200 |
| Aug 2, 2024 | 1,617.00 | 1,657.00 | 1,571.00 | 1,573.00 | 1,573.00 | 47,500 |
| Aug 1, 2024 | 1,746.00 | 1,759.00 | 1,678.00 | 1,695.00 | 1,695.00 | 26,100 |
| Jul 31, 2024 | 1,725.00 | 1,741.00 | 1,690.00 | 1,731.00 | 1,731.00 | 24,000 |
| Jul 30, 2024 | 1,798.00 | 1,798.00 | 1,731.00 | 1,742.00 | 1,742.00 | 19,400 |
| Jul 29, 2024 | 1,759.00 | 1,800.00 | 1,745.00 | 1,800.00 | 1,800.00 | 13,600 |
| Jul 26, 2024 | 1,799.00 | 1,799.00 | 1,741.00 | 1,744.00 | 1,744.00 | 13,300 |
| Jul 25, 2024 | 1,777.00 | 1,799.00 | 1,750.00 | 1,753.00 | 1,753.00 | 17,400 |
| Jul 24, 2024 | 1,850.00 | 1,861.00 | 1,782.00 | 1,782.00 | 1,782.00 | 23,600 |
| Jul 23, 2024 | 1,791.00 | 1,850.00 | 1,791.00 | 1,815.00 | 1,815.00 | 14,000 |
| Jul 22, 2024 | 1,895.00 | 1,895.00 | 1,771.00 | 1,792.00 | 1,792.00 | 34,200 |
| Jul 19, 2024 | 1,914.00 | 1,929.00 | 1,876.00 | 1,886.00 | 1,886.00 | 14,800 |
| Jul 18, 2024 | 1,970.00 | 1,980.00 | 1,905.00 | 1,910.00 | 1,910.00 | 20,600 |
| Jul 17, 2024 | 1,937.00 | 1,994.00 | 1,930.00 | 1,966.00 | 1,966.00 | 39,900 |
| Jul 16, 2024 | 1,900.00 | 1,970.00 | 1,900.00 | 1,959.00 | 1,959.00 | 57,800 |
| Jul 12, 2024 | 1,744.00 | 1,894.00 | 1,744.00 | 1,894.00 | 1,894.00 | 54,700 |
| Jul 11, 2024 | 1,774.00 | 1,774.00 | 1,736.00 | 1,765.00 | 1,765.00 | 13,700 |
| Jul 10, 2024 | 1,790.00 | 1,834.00 | 1,736.00 | 1,766.00 | 1,766.00 | 43,600 |
| Jul 9, 2024 | 1,786.00 | 1,798.00 | 1,770.00 | 1,798.00 | 1,798.00 | 10,400 |
| Jul 8, 2024 | 1,800.00 | 1,800.00 | 1,753.00 | 1,781.00 | 1,781.00 | 14,400 |
| Jul 5, 2024 | 1,849.00 | 1,862.00 | 1,815.00 | 1,821.00 | 1,821.00 | 18,700 |
| Jul 4, 2024 | 1,851.00 | 1,898.00 | 1,823.00 | 1,828.00 | 1,828.00 | 31,200 |
| Jul 3, 2024 | 1,847.00 | 1,854.00 | 1,811.00 | 1,844.00 | 1,844.00 | 26,600 |
| Jul 2, 2024 | 1,839.00 | 1,861.00 | 1,810.00 | 1,847.00 | 1,847.00 | 28,400 |
| Jul 1, 2024 | 1,845.00 | 1,874.00 | 1,800.00 | 1,840.00 | 1,840.00 | 50,900 |
| Jun 28, 2024 | 1,781.00 | 1,794.00 | 1,736.00 | 1,765.00 | 1,765.00 | 16,600 |
| Jun 27, 2024 | 1,751.00 | 1,780.00 | 1,751.00 | 1,778.00 | 1,778.00 | 9,300 |
| Jun 26, 2024 | 1,778.00 | 1,782.00 | 1,742.00 | 1,771.00 | 1,771.00 | 10,400 |
| Jun 25, 2024 | 1,792.00 | 1,792.00 | 1,760.00 | 1,762.00 | 1,762.00 | 13,500 |
| Jun 24, 2024 | 1,780.00 | 1,816.00 | 1,774.00 | 1,791.00 | 1,791.00 | 25,100 |
| Jun 21, 2024 | 1,754.00 | 1,775.00 | 1,729.00 | 1,774.00 | 1,774.00 | 20,900 |
| Jun 20, 2024 | 1,738.00 | 1,837.00 | 1,738.00 | 1,755.00 | 1,755.00 | 33,900 |
| Jun 19, 2024 | 1,809.00 | 1,824.00 | 1,712.00 | 1,750.00 | 1,750.00 | 88,600 |
| Jun 18, 2024 | 1,929.00 | 1,931.00 | 1,831.00 | 1,849.00 | 1,849.00 | 117,700 |
| Jun 17, 2024 | 1,927.00 | 1,959.00 | 1,814.00 | 1,929.00 | 1,929.00 | 420,900 |
| Jun 14, 2024 | 1,613.00 | 1,636.00 | 1,598.00 | 1,607.00 | 1,607.00 | 51,100 |
| Jun 13, 2024 | 1,607.00 | 1,654.00 | 1,607.00 | 1,620.00 | 1,620.00 | 15,800 |
| Jun 12, 2024 | 1,610.00 | 1,639.00 | 1,603.00 | 1,605.00 | 1,605.00 | 5,400 |
| Jun 11, 2024 | 1,621.00 | 1,638.00 | 1,589.00 | 1,622.00 | 1,622.00 | 10,600 |
| Jun 10, 2024 | 1,597.00 | 1,630.00 | 1,579.00 | 1,621.00 | 1,621.00 | 10,800 |
| Jun 7, 2024 | 1,505.00 | 1,577.00 | 1,505.00 | 1,570.00 | 1,570.00 | 11,700 |
| Jun 6, 2024 | 1,542.00 | 1,566.00 | 1,501.00 | 1,505.00 | 1,505.00 | 23,000 |
| Jun 5, 2024 | 1,561.00 | 1,577.00 | 1,535.00 | 1,535.00 | 1,535.00 | 12,300 |
| Jun 4, 2024 | 1,568.00 | 1,587.00 | 1,560.00 | 1,569.00 | 1,569.00 | 13,100 |
| Jun 3, 2024 | 1,605.00 | 1,605.00 | 1,527.00 | 1,580.00 | 1,580.00 | 45,400 |
| May 31, 2024 | 1,597.00 | 1,636.00 | 1,597.00 | 1,615.00 | 1,615.00 | 11,200 |
| May 30, 2024 | 1,596.00 | 1,629.00 | 1,580.00 | 1,595.00 | 1,595.00 | 21,100 |
| May 29, 2024 | 1,696.00 | 1,696.00 | 1,635.00 | 1,635.00 | 1,635.00 | 18,900 |
| May 28, 2024 | 1,686.00 | 1,715.00 | 1,686.00 | 1,691.00 | 1,691.00 | 6,200 |
| May 27, 2024 | 1,683.00 | 1,694.00 | 1,661.00 | 1,685.00 | 1,685.00 | 9,600 |
| May 24, 2024 | 1,671.00 | 1,714.00 | 1,670.00 | 1,695.00 | 1,695.00 | 17,000 |
| May 23, 2024 | 1,713.00 | 1,723.00 | 1,682.00 | 1,700.00 | 1,700.00 | 11,600 |
| May 22, 2024 | 1,745.00 | 1,752.00 | 1,712.00 | 1,712.00 | 1,712.00 | 10,900 |
| May 21, 2024 | 1,772.00 | 1,797.00 | 1,742.00 | 1,755.00 | 1,755.00 | 16,400 |
| May 20, 2024 | 1,728.00 | 1,781.00 | 1,728.00 | 1,758.00 | 1,758.00 | 14,000 |
| May 17, 2024 | 1,720.00 | 1,740.00 | 1,701.00 | 1,735.00 | 1,735.00 | 7,800 |
| May 16, 2024 | 1,775.00 | 1,775.00 | 1,693.00 | 1,708.00 | 1,708.00 | 18,500 |
| May 15, 2024 | 1,780.00 | 1,783.00 | 1,732.00 | 1,775.00 | 1,775.00 | 18,700 |
| May 14, 2024 | 1,800.00 | 1,833.00 | 1,770.00 | 1,783.00 | 1,783.00 | 23,900 |
| May 13, 2024 | 1,782.00 | 1,809.00 | 1,777.00 | 1,801.00 | 1,801.00 | 7,900 |
| May 10, 2024 | 1,800.00 | 1,819.00 | 1,763.00 | 1,782.00 | 1,782.00 | 17,100 |
| May 9, 2024 | 1,840.00 | 1,853.00 | 1,791.00 | 1,791.00 | 1,791.00 | 25,700 |
| May 8, 2024 | 1,910.00 | 1,915.00 | 1,866.00 | 1,880.00 | 1,880.00 | 36,400 |
| May 7, 2024 | 1,756.00 | 1,881.00 | 1,744.00 | 1,880.00 | 1,880.00 | 73,600 |
| May 2, 2024 | 1,727.00 | 1,727.00 | 1,691.00 | 1,696.00 | 1,696.00 | 16,800 |
| May 1, 2024 | 1,670.00 | 1,716.00 | 1,660.00 | 1,715.00 | 1,715.00 | 13,500 |
| Apr 30, 2024 | 1,723.00 | 1,743.00 | 1,673.00 | 1,686.00 | 1,686.00 | 53,600 |
| Apr 26, 2024 | 1,770.00 | 1,770.00 | 1,710.00 | 1,719.00 | 1,719.00 | 13,700 |
| Apr 25, 2024 | 1,780.00 | 1,780.00 | 1,750.00 | 1,770.00 | 1,770.00 | 10,400 |
| Apr 24, 2024 | 1,800.00 | 1,813.00 | 1,780.00 | 1,793.00 | 1,793.00 | 16,600 |
| Apr 23, 2024 | 1,768.00 | 1,790.00 | 1,731.00 | 1,777.00 | 1,777.00 | 22,300 |
| Apr 22, 2024 | 1,710.00 | 1,738.00 | 1,703.00 | 1,728.00 | 1,728.00 | 23,700 |
| Apr 19, 2024 | 1,760.00 | 1,783.00 | 1,685.00 | 1,700.00 | 1,700.00 | 38,200 |
| Apr 18, 2024 | 1,746.00 | 1,800.00 | 1,725.00 | 1,768.00 | 1,768.00 | 20,300 |
| Apr 17, 2024 | 1,721.00 | 1,764.00 | 1,690.00 | 1,746.00 | 1,746.00 | 30,400 |
| Apr 16, 2024 | 1,669.00 | 1,768.00 | 1,668.00 | 1,725.00 | 1,725.00 | 72,600 |
| Apr 15, 2024 | 1,680.00 | 1,695.00 | 1,657.00 | 1,687.00 | 1,687.00 | 9,400 |
| Apr 12, 2024 | 1,745.00 | 1,745.00 | 1,702.00 | 1,710.00 | 1,710.00 | 13,500 |
| Apr 11, 2024 | 1,706.00 | 1,733.00 | 1,690.00 | 1,730.00 | 1,730.00 | 28,700 |
| Apr 10, 2024 | 1,766.00 | 1,772.00 | 1,698.00 | 1,719.00 | 1,719.00 | 36,200 |
| Apr 9, 2024 | 1,698.00 | 1,742.00 | 1,686.00 | 1,742.00 | 1,742.00 | 27,600 |
| Apr 8, 2024 | 1,656.00 | 1,700.00 | 1,610.00 | 1,684.00 | 1,684.00 | 72,500 |
| Apr 5, 2024 | 1,690.00 | 1,741.00 | 1,609.00 | 1,635.00 | 1,635.00 | 89,500 |
| Apr 4, 2024 | 1,788.00 | 1,823.00 | 1,730.00 | 1,730.00 | 1,730.00 | 67,800 |
| Apr 3, 2024 | 1,820.00 | 1,830.00 | 1,765.00 | 1,784.00 | 1,784.00 | 65,500 |
| Apr 2, 2024 | 1,940.00 | 1,940.00 | 1,850.00 | 1,877.00 | 1,877.00 | 68,100 |
| Apr 1, 2024 | 1,899.00 | 1,986.00 | 1,899.00 | 1,963.00 | 1,963.00 | 69,100 |
| Mar 29, 2024 | 1,878.00 | 1,917.00 | 1,869.00 | 1,883.00 | 1,883.00 | 18,200 |
| Mar 28, 2024 | 1,895.00 | 1,932.00 | 1,878.00 | 1,878.00 | 1,878.00 | 21,000 |
| Mar 27, 2024 | 1,929.00 | 1,929.00 | 1,893.00 | 1,895.00 | 1,895.00 | 24,400 |
| Mar 26, 2024 | 1,868.00 | 1,960.00 | 1,851.00 | 1,949.00 | 1,949.00 | 51,500 |
| Mar 25, 2024 | 1,874.00 | 1,927.00 | 1,868.00 | 1,871.00 | 1,871.00 | 64,600 |
| Mar 22, 2024 | 1,914.00 | 1,948.00 | 1,870.00 | 1,874.00 | 1,874.00 | 60,700 |
| Mar 21, 2024 | 2,000.00 | 2,015.00 | 1,871.00 | 1,897.00 | 1,897.00 | 124,200 |
| Mar 19, 2024 | 1,824.00 | 2,030.00 | 1,806.00 | 2,003.00 | 2,003.00 | 337,500 |
| Mar 18, 2024 | 1,718.00 | 1,827.00 | 1,648.00 | 1,827.00 | 1,827.00 | 213,500 |
| Mar 15, 2024 | 1,801.00 | 1,857.00 | 1,750.00 | 1,789.00 | 1,789.00 | 79,200 |
| Mar 14, 2024 | 1,832.00 | 1,835.00 | 1,766.00 | 1,818.00 | 1,818.00 | 59,500 |
| Mar 13, 2024 | 1,810.00 | 1,838.00 | 1,773.00 | 1,832.00 | 1,832.00 | 45,100 |
| Mar 12, 2024 | 1,711.00 | 1,794.00 | 1,711.00 | 1,776.00 | 1,776.00 | 33,400 |
| Mar 11, 2024 | 1,765.00 | 1,770.00 | 1,709.00 | 1,733.00 | 1,733.00 | 44,800 |
| Mar 8, 2024 | 1,810.00 | 1,844.00 | 1,790.00 | 1,810.00 | 1,810.00 | 44,600 |
| Mar 7, 2024 | 1,815.00 | 1,845.00 | 1,762.00 | 1,790.00 | 1,790.00 | 46,700 |
| Mar 6, 2024 | 1,725.00 | 1,800.00 | 1,715.00 | 1,789.00 | 1,789.00 | 54,300 |
| Mar 5, 2024 | 1,726.00 | 1,764.00 | 1,685.00 | 1,755.00 | 1,755.00 | 36,700 |
| Mar 4, 2024 | 1,767.00 | 1,807.00 | 1,740.00 | 1,747.00 | 1,747.00 | 44,400 |
| Mar 1, 2024 | 1,752.00 | 1,774.00 | 1,730.00 | 1,749.00 | 1,749.00 | 22,900 |
| Feb 29, 2024 | 1,790.00 | 1,804.00 | 1,745.00 | 1,751.00 | 1,751.00 | 31,600 |
| Feb 28, 2024 | 1,833.00 | 1,840.00 | 1,783.00 | 1,788.00 | 1,788.00 | 22,400 |
| Feb 27, 2024 | 1,868.00 | 1,868.00 | 1,811.00 | 1,833.00 | 1,833.00 | 38,400 |
| Feb 26, 2024 | 1,772.00 | 1,844.00 | 1,707.00 | 1,817.00 | 1,817.00 | 93,200 |
| Feb 22, 2024 | 1,653.00 | 1,774.00 | 1,653.00 | 1,740.00 | 1,740.00 | 85,500 |
| Feb 21, 2024 | 1,673.00 | 1,673.00 | 1,616.00 | 1,617.00 | 1,617.00 | 17,300 |
| Feb 20, 2024 | 1,699.00 | 1,699.00 | 1,660.00 | 1,675.00 | 1,675.00 | 22,700 |
| Feb 19, 2024 | 1,571.00 | 1,690.00 | 1,563.00 | 1,690.00 | 1,690.00 | 49,900 |
| Feb 16, 2024 | 1,584.00 | 1,595.00 | 1,562.00 | 1,580.00 | 1,580.00 | 16,900 |
| Feb 15, 2024 | 1,625.00 | 1,626.00 | 1,577.00 | 1,577.00 | 1,577.00 | 24,400 |
| Feb 14, 2024 | 1,645.00 | 1,645.00 | 1,614.00 | 1,626.00 | 1,626.00 | 18,500 |
| Feb 13, 2024 | 1,625.00 | 1,665.00 | 1,625.00 | 1,651.00 | 1,651.00 | 39,800 |
| Feb 9, 2024 | 1,632.00 | 1,636.00 | 1,580.00 | 1,618.00 | 1,618.00 | 28,100 |
| Feb 8, 2024 | 1,590.00 | 1,630.00 | 1,554.00 | 1,624.00 | 1,624.00 | 53,600 |
| Feb 7, 2024 | 1,588.00 | 1,610.00 | 1,570.00 | 1,588.00 | 1,588.00 | 20,100 |
| Feb 6, 2024 | 1,557.00 | 1,588.00 | 1,526.00 | 1,576.00 | 1,576.00 | 20,400 |
| Feb 5, 2024 | 1,576.00 | 1,576.00 | 1,513.00 | 1,545.00 | 1,545.00 | 20,700 |
| Feb 2, 2024 | 1,585.00 | 1,610.00 | 1,565.00 | 1,571.00 | 1,571.00 | 14,400 |
| Feb 1, 2024 | 1,649.00 | 1,649.00 | 1,584.00 | 1,592.00 | 1,592.00 | 14,700 |
| Jan 31, 2024 | 1,620.00 | 1,642.00 | 1,605.00 | 1,642.00 | 1,642.00 | 22,400 |
| Jan 30, 2024 | 1,709.00 | 1,720.00 | 1,630.00 | 1,635.00 | 1,635.00 | 64,200 |
| Jan 29, 2024 | 1,663.00 | 1,708.00 | 1,630.00 | 1,708.00 | 1,708.00 | 89,800 |
| Jan 26, 2024 | 1,611.00 | 1,663.00 | 1,599.00 | 1,638.00 | 1,638.00 | 51,500 |
| Jan 25, 2024 | 1,578.00 | 1,613.00 | 1,565.00 | 1,593.00 | 1,593.00 | 52,900 |
| Jan 24, 2024 | 1,524.00 | 1,568.00 | 1,520.00 | 1,552.00 | 1,552.00 | 19,300 |
| Jan 23, 2024 | 1,540.00 | 1,545.00 | 1,501.00 | 1,524.00 | 1,524.00 | 27,900 |
| Jan 22, 2024 | 1,550.00 | 1,565.00 | 1,538.00 | 1,552.00 | 1,552.00 | 25,600 |
Related Tickers
ALT.L Altitude Group plc
25.00
0.00%
CRDL.L Cordel Group Plc
7.88
0.00%
5033.T Nulab Inc.
785.00
+0.51%
SFTR.ST Safeture AB (publ)
6.80
0.00%
PULS.L Pulsar Group plc
54.50
0.00%
5246.T ELEMENTS, Inc.
625.00
-8.36%
4GBL.L 4GLOBAL plc
45.00
0.00%
4058.T Toyokumo, Inc.
2,245.00
-0.71%
1808.HK ENTERPRISE DEV
3.800
-1.30%
4256.T CYND Co., Ltd.
1,075.00
+1.90%