883.00
+1.00
+(0.11%)
At close: 3:23:36 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 | 889.00 | 890.00 | 880.00 | 883.00 | 883.00 | 3,700 |
| Jan 29, 2025 | 890.00 | 890.00 | 880.00 | 881.00 | 881.00 | 5,400 |
| Jan 28, 2025 | 896.00 | 898.00 | 883.00 | 887.00 | 887.00 | 4,400 |
| Jan 27, 2025 | 898.00 | 898.00 | 881.00 | 890.00 | 890.00 | 5,400 |
| Jan 24, 2025 | 887.00 | 897.00 | 880.00 | 883.00 | 883.00 | 4,300 |
| Jan 23, 2025 | 890.00 | 899.00 | 880.00 | 887.00 | 887.00 | 6,200 |
| Jan 22, 2025 | 888.00 | 890.00 | 880.00 | 890.00 | 890.00 | 3,600 |
| Jan 21, 2025 | 879.00 | 889.00 | 879.00 | 888.00 | 888.00 | 6,000 |
| Jan 20, 2025 | 880.00 | 880.00 | 873.00 | 878.00 | 878.00 | 3,400 |
| Jan 17, 2025 | 877.00 | 877.00 | 854.00 | 873.00 | 873.00 | 5,100 |
| Jan 16, 2025 | 884.00 | 884.00 | 862.00 | 877.00 | 877.00 | 6,500 |
| Jan 15, 2025 | 895.00 | 896.00 | 877.00 | 885.00 | 885.00 | 7,100 |
| Jan 14, 2025 | 940.00 | 940.00 | 878.00 | 887.00 | 887.00 | 19,600 |
| Jan 10, 2025 | 854.00 | 942.00 | 841.00 | 885.00 | 885.00 | 55,200 |
| Jan 9, 2025 | 843.00 | 859.00 | 830.00 | 850.00 | 850.00 | 12,600 |
| Jan 8, 2025 | 845.00 | 853.00 | 830.00 | 840.00 | 840.00 | 9,000 |
| Jan 7, 2025 | 856.00 | 865.00 | 831.00 | 845.00 | 845.00 | 9,000 |
| Jan 6, 2025 | 880.00 | 884.00 | 825.00 | 841.00 | 841.00 | 29,500 |
| Dec 30, 2024 | 877.00 | 877.00 | 821.00 | 865.00 | 865.00 | 26,200 |
| Dec 27, 2024 | 870.00 | 882.00 | 808.00 | 873.00 | 873.00 | 21,600 |
| Dec 26, 2024 | 872.00 | 887.00 | 830.00 | 870.00 | 870.00 | 18,000 |
| Dec 25, 2024 | 885.00 | 888.00 | 854.00 | 887.00 | 887.00 | 8,800 |
| Dec 24, 2024 | 893.00 | 899.00 | 886.00 | 889.00 | 889.00 | 16,600 |
| Dec 23, 2024 | 910.00 | 912.00 | 898.00 | 906.00 | 906.00 | 5,800 |
| Dec 20, 2024 | 906.00 | 916.00 | 903.00 | 910.00 | 910.00 | 3,200 |
| Dec 19, 2024 | 931.00 | 935.00 | 904.00 | 909.00 | 909.00 | 3,700 |
| Dec 18, 2024 | 895.00 | 984.00 | 888.00 | 930.00 | 930.00 | 15,000 |
| Dec 17, 2024 | 899.00 | 899.00 | 891.00 | 895.00 | 895.00 | 2,200 |
| Dec 16, 2024 | 900.00 | 900.00 | 888.00 | 899.00 | 899.00 | 3,800 |
| Dec 13, 2024 | 886.00 | 899.00 | 871.00 | 892.00 | 892.00 | 5,400 |
| Dec 12, 2024 | 899.00 | 899.00 | 875.00 | 883.00 | 883.00 | 5,600 |
| Dec 11, 2024 | 881.00 | 895.00 | 871.00 | 895.00 | 895.00 | 4,600 |
| Dec 10, 2024 | 901.00 | 901.00 | 872.00 | 888.00 | 888.00 | 9,500 |
| Dec 9, 2024 | 881.00 | 902.00 | 878.00 | 899.00 | 899.00 | 7,300 |
| Dec 6, 2024 | 863.00 | 880.00 | 840.00 | 878.00 | 878.00 | 6,100 |
| Dec 5, 2024 | 845.00 | 868.00 | 840.00 | 858.00 | 858.00 | 7,200 |
| Dec 4, 2024 | 835.00 | 850.00 | 825.00 | 845.00 | 845.00 | 10,300 |
| Dec 3, 2024 | 836.00 | 839.00 | 832.00 | 835.00 | 835.00 | 2,000 |
| Dec 2, 2024 | 846.00 | 846.00 | 829.00 | 835.00 | 835.00 | 3,800 |
| Nov 29, 2024 | 821.00 | 846.00 | 821.00 | 846.00 | 846.00 | 15,500 |
| Nov 28, 2024 | 841.00 | 850.00 | 839.00 | 850.00 | 850.00 | 1,900 |
| Nov 27, 2024 | 839.00 | 852.00 | 826.00 | 843.00 | 843.00 | 9,100 |
| Nov 26, 2024 | 853.00 | 853.00 | 823.00 | 846.00 | 846.00 | 3,200 |
| Nov 25, 2024 | 858.00 | 865.00 | 838.00 | 838.00 | 838.00 | 6,100 |
| Nov 22, 2024 | 816.00 | 865.00 | 808.00 | 859.00 | 859.00 | 30,800 |
| Nov 21, 2024 | 843.00 | 868.00 | 841.00 | 846.00 | 846.00 | 3,300 |
| Nov 20, 2024 | 827.00 | 844.00 | 822.00 | 843.00 | 843.00 | 4,000 |
| Nov 19, 2024 | 827.00 | 834.00 | 815.00 | 828.00 | 828.00 | 4,300 |
| Nov 18, 2024 | 839.00 | 846.00 | 821.00 | 821.00 | 821.00 | 26,200 |
| Nov 15, 2024 | 887.00 | 889.00 | 854.00 | 884.00 | 884.00 | 26,400 |
| Nov 14, 2024 | 858.00 | 885.00 | 845.00 | 885.00 | 885.00 | 3,500 |
| Nov 13, 2024 | 870.00 | 870.00 | 857.00 | 858.00 | 858.00 | 2,400 |
| Nov 12, 2024 | 885.00 | 885.00 | 862.00 | 877.00 | 877.00 | 2,200 |
| Nov 11, 2024 | 877.00 | 885.00 | 875.00 | 885.00 | 885.00 | 1,800 |
| Nov 8, 2024 | 872.00 | 905.00 | 857.00 | 897.00 | 897.00 | 18,500 |
| Nov 7, 2024 | 860.00 | 902.00 | 860.00 | 902.00 | 902.00 | 13,800 |
| Nov 6, 2024 | 849.00 | 859.00 | 840.00 | 857.00 | 857.00 | 3,600 |
| Nov 5, 2024 | 859.00 | 859.00 | 828.00 | 852.00 | 852.00 | 7,300 |
| Nov 1, 2024 | 858.00 | 859.00 | 849.00 | 859.00 | 859.00 | 2,900 |
| Oct 31, 2024 | 851.00 | 853.00 | 845.00 | 850.00 | 850.00 | 3,800 |
| Oct 30, 2024 | 852.00 | 858.00 | 851.00 | 852.00 | 852.00 | 1,300 |
| Oct 29, 2024 | 855.00 | 860.00 | 850.00 | 853.00 | 853.00 | 1,900 |
| Oct 28, 2024 | 841.00 | 855.00 | 841.00 | 855.00 | 855.00 | 2,900 |
| Oct 25, 2024 | 850.00 | 853.00 | 846.00 | 846.00 | 846.00 | 4,600 |
| Oct 24, 2024 | 850.00 | 855.00 | 848.00 | 851.00 | 851.00 | 1,700 |
| Oct 23, 2024 | 858.00 | 858.00 | 849.00 | 856.00 | 856.00 | 2,000 |
| Oct 22, 2024 | 861.00 | 862.00 | 853.00 | 855.00 | 855.00 | 1,500 |
| Oct 21, 2024 | 855.00 | 861.00 | 845.00 | 853.00 | 853.00 | 2,600 |
| Oct 18, 2024 | 855.00 | 856.00 | 849.00 | 852.00 | 852.00 | 1,900 |
| Oct 17, 2024 | 853.00 | 855.00 | 840.00 | 849.00 | 849.00 | 2,700 |
| Oct 16, 2024 | 852.00 | 854.00 | 842.00 | 850.00 | 850.00 | 2,300 |
| Oct 15, 2024 | 856.00 | 858.00 | 830.00 | 852.00 | 852.00 | 4,700 |
| Oct 11, 2024 | 840.00 | 863.00 | 833.00 | 841.00 | 841.00 | 10,700 |
| Oct 10, 2024 | 820.00 | 832.00 | 797.00 | 825.00 | 825.00 | 21,100 |
| Oct 9, 2024 | 785.00 | 847.00 | 777.00 | 833.00 | 833.00 | 92,100 |
| Oct 8, 2024 | 825.00 | 830.00 | 814.00 | 830.00 | 830.00 | 15,900 |
| Oct 7, 2024 | 840.00 | 840.00 | 817.00 | 825.00 | 825.00 | 20,000 |
| Oct 4, 2024 | 849.00 | 849.00 | 837.00 | 840.00 | 840.00 | 2,600 |
| Oct 3, 2024 | 852.00 | 852.00 | 836.00 | 838.00 | 838.00 | 6,800 |
| Oct 2, 2024 | 854.00 | 867.00 | 840.00 | 847.00 | 847.00 | 4,700 |
| Oct 1, 2024 | 842.00 | 856.00 | 842.00 | 854.00 | 854.00 | 1,900 |
| Sep 30, 2024 | 839.00 | 846.00 | 834.00 | 841.00 | 841.00 | 4,700 |
| Sep 27, 2024 | 825.00 | 855.00 | 825.00 | 854.00 | 854.00 | 15,600 |
| Sep 26, 2024 | 857.00 | 870.00 | 857.00 | 870.00 | 870.00 | 2,000 |
| Sep 25, 2024 | 869.00 | 871.00 | 860.00 | 868.00 | 868.00 | 3,900 |
| Sep 24, 2024 | 849.00 | 861.00 | 849.00 | 860.00 | 860.00 | 5,000 |
| Sep 20, 2024 | 840.00 | 853.00 | 840.00 | 849.00 | 849.00 | 2,100 |
| Sep 19, 2024 | 833.00 | 853.00 | 832.00 | 839.00 | 839.00 | 4,400 |
| Sep 18, 2024 | 867.00 | 867.00 | 822.00 | 830.00 | 830.00 | 12,900 |
| Sep 17, 2024 | 866.00 | 873.00 | 858.00 | 863.00 | 863.00 | 8,400 |
| Sep 13, 2024 | 872.00 | 876.00 | 850.00 | 863.00 | 863.00 | 9,600 |
| Sep 12, 2024 | 879.00 | 879.00 | 872.00 | 874.00 | 874.00 | 1,000 |
| Sep 11, 2024 | 872.00 | 880.00 | 866.00 | 870.00 | 870.00 | 1,900 |
| Sep 10, 2024 | 875.00 | 879.00 | 871.00 | 878.00 | 878.00 | 1,100 |
| Sep 9, 2024 | 870.00 | 875.00 | 859.00 | 870.00 | 870.00 | 9,500 |
| Sep 6, 2024 | 883.00 | 898.00 | 868.00 | 877.00 | 877.00 | 9,700 |
| Sep 5, 2024 | 878.00 | 889.00 | 878.00 | 883.00 | 883.00 | 3,500 |
| Sep 4, 2024 | 887.00 | 893.00 | 880.00 | 880.00 | 880.00 | 6,400 |
| Sep 3, 2024 | 900.00 | 902.00 | 890.00 | 897.00 | 897.00 | 5,600 |
| Sep 2, 2024 | 901.00 | 905.00 | 899.00 | 899.00 | 899.00 | 1,300 |
| Aug 30, 2024 | 907.00 | 907.00 | 898.00 | 898.00 | 898.00 | 6,800 |
| Aug 29, 2024 | 905.00 | 907.00 | 903.00 | 907.00 | 907.00 | 900 |
| Aug 28, 2024 | 905.00 | 909.00 | 904.00 | 905.00 | 905.00 | 1,200 |
| Aug 27, 2024 | 916.00 | 916.00 | 905.00 | 905.00 | 905.00 | 1,100 |
| Aug 26, 2024 | 908.00 | 913.00 | 908.00 | 912.00 | 912.00 | 700 |
| Aug 23, 2024 | 901.00 | 908.00 | 901.00 | 908.00 | 908.00 | 1,100 |
| Aug 22, 2024 | 905.00 | 910.00 | 901.00 | 908.00 | 908.00 | 1,700 |
| Aug 21, 2024 | 898.00 | 903.00 | 894.00 | 903.00 | 903.00 | 1,700 |
| Aug 20, 2024 | 890.00 | 899.00 | 890.00 | 898.00 | 898.00 | 2,400 |
| Aug 19, 2024 | 890.00 | 894.00 | 888.00 | 894.00 | 894.00 | 3,700 |
| Aug 16, 2024 | 899.00 | 912.00 | 887.00 | 889.00 | 889.00 | 20,200 |
| Aug 15, 2024 | 908.00 | 910.00 | 888.00 | 896.00 | 896.00 | 6,400 |
| Aug 14, 2024 | 920.00 | 920.00 | 890.00 | 908.00 | 908.00 | 4,900 |
| Aug 13, 2024 | 908.00 | 916.00 | 905.00 | 906.00 | 906.00 | 2,800 |
| Aug 9, 2024 | 912.00 | 913.00 | 898.00 | 910.00 | 910.00 | 4,700 |
| Aug 8, 2024 | 909.00 | 922.00 | 909.00 | 915.00 | 915.00 | 1,100 |
| Aug 7, 2024 | 900.00 | 919.00 | 896.00 | 909.00 | 909.00 | 2,500 |
| Aug 6, 2024 | 910.00 | 913.00 | 880.00 | 913.00 | 913.00 | 8,000 |
| Aug 5, 2024 | 903.00 | 919.00 | 896.00 | 911.00 | 911.00 | 12,300 |
| Aug 2, 2024 | 927.00 | 935.00 | 902.00 | 905.00 | 905.00 | 15,800 |
| Aug 1, 2024 | 929.00 | 935.00 | 915.00 | 935.00 | 935.00 | 7,500 |
| Jul 31, 2024 | 932.00 | 932.00 | 917.00 | 930.00 | 930.00 | 9,300 |
| Jul 30, 2024 | 949.00 | 950.00 | 919.00 | 932.00 | 932.00 | 13,500 |
| Jul 29, 2024 | 950.00 | 950.00 | 912.00 | 943.00 | 943.00 | 38,300 |
| Jul 26, 2024 | 955.00 | 969.00 | 940.00 | 954.00 | 954.00 | 14,400 |
| Jul 25, 2024 | 950.00 | 955.00 | 943.00 | 955.00 | 955.00 | 6,200 |
| Jul 24, 2024 | 969.00 | 970.00 | 950.00 | 955.00 | 955.00 | 8,500 |
| Jul 23, 2024 | 980.00 | 984.00 | 958.00 | 969.00 | 969.00 | 12,300 |
| Jul 22, 2024 | 1,001.00 | 1,001.00 | 980.00 | 980.00 | 980.00 | 4,600 |
| Jul 19, 2024 | 1,008.00 | 1,008.00 | 990.00 | 1,001.00 | 1,001.00 | 2,800 |
| Jul 18, 2024 | 992.00 | 1,005.00 | 992.00 | 999.00 | 999.00 | 8,300 |
| Jul 17, 2024 | 1,006.00 | 1,032.00 | 990.00 | 1,031.00 | 1,031.00 | 19,400 |
| Jul 16, 2024 | 1,085.00 | 1,131.00 | 1,006.00 | 1,031.00 | 1,031.00 | 116,200 |
| Jul 12, 2024 | 967.00 | 982.00 | 966.00 | 981.00 | 981.00 | 2,800 |
| Jul 11, 2024 | 965.00 | 971.00 | 962.00 | 963.00 | 963.00 | 1,900 |
| Jul 10, 2024 | 972.00 | 972.00 | 961.00 | 968.00 | 968.00 | 2,900 |
| Jul 9, 2024 | 971.00 | 979.00 | 971.00 | 972.00 | 972.00 | 1,800 |
| Jul 8, 2024 | 976.00 | 979.00 | 970.00 | 970.00 | 970.00 | 4,600 |
| Jul 5, 2024 | 960.00 | 970.00 | 960.00 | 965.00 | 965.00 | 700 |
| Jul 4, 2024 | 964.00 | 965.00 | 957.00 | 960.00 | 960.00 | 2,100 |
| Jul 3, 2024 | 967.00 | 973.00 | 960.00 | 961.00 | 961.00 | 3,000 |
| Jul 2, 2024 | 978.00 | 980.00 | 968.00 | 974.00 | 974.00 | 2,300 |
| Jul 1, 2024 | 971.00 | 982.00 | 971.00 | 974.00 | 974.00 | 3,100 |
| Jun 28, 2024 | 968.00 | 986.00 | 968.00 | 985.00 | 985.00 | 3,600 |
| Jun 27, 2024 | 970.00 | 970.00 | 958.00 | 968.00 | 968.00 | 4,300 |
| Jun 26, 2024 | 946.00 | 963.00 | 905.00 | 944.00 | 944.00 | 13,000 |
| Jun 25, 2024 | 960.00 | 968.00 | 940.00 | 949.00 | 949.00 | 6,400 |
| Jun 24, 2024 | 970.00 | 970.00 | 958.00 | 958.00 | 958.00 | 3,400 |
| Jun 21, 2024 | 967.00 | 974.00 | 962.00 | 965.00 | 965.00 | 1,900 |
| Jun 20, 2024 | 969.00 | 976.00 | 966.00 | 974.00 | 974.00 | 1,100 |
| Jun 19, 2024 | 972.00 | 979.00 | 967.00 | 978.00 | 978.00 | 2,800 |
| Jun 18, 2024 | 978.00 | 985.00 | 962.00 | 980.00 | 980.00 | 4,500 |
| Jun 17, 2024 | 1,002.00 | 1,002.00 | 978.00 | 978.00 | 978.00 | 3,200 |
| Jun 14, 2024 | 1,001.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 1,500 |
| Jun 13, 2024 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,300 |
| Jun 12, 2024 | 1,009.00 | 1,010.00 | 991.00 | 1,007.00 | 1,007.00 | 1,700 |
| Jun 11, 2024 | 1,007.00 | 1,008.00 | 1,007.00 | 1,008.00 | 1,008.00 | 300 |
| Jun 10, 2024 | 1,015.00 | 1,015.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,100 |
| Jun 7, 2024 | 1,010.00 | 1,015.00 | 983.00 | 1,015.00 | 1,015.00 | 2,000 |
| Jun 6, 2024 | 1,020.00 | 1,020.00 | 1,001.00 | 1,010.00 | 1,010.00 | 1,500 |
| Jun 5, 2024 | 1,011.00 | 1,023.00 | 1,000.00 | 1,021.00 | 1,021.00 | 3,200 |
| Jun 4, 2024 | 1,028.00 | 1,037.00 | 1,009.00 | 1,020.00 | 1,020.00 | 2,100 |
| Jun 3, 2024 | 1,045.00 | 1,045.00 | 1,008.00 | 1,029.00 | 1,029.00 | 6,600 |
| May 31, 2024 | 1,031.00 | 1,034.00 | 1,002.00 | 1,029.00 | 1,029.00 | 4,200 |
| May 30, 2024 | 950.00 | 1,050.00 | 942.00 | 1,050.00 | 1,050.00 | 42,100 |
| May 29, 2024 | 950.00 | 952.00 | 950.00 | 950.00 | 950.00 | 1,500 |
| May 28, 2024 | 967.00 | 967.00 | 940.00 | 950.00 | 950.00 | 6,100 |
| May 27, 2024 | 961.00 | 968.00 | 957.00 | 967.00 | 967.00 | 3,400 |
| May 24, 2024 | 965.00 | 970.00 | 959.00 | 965.00 | 965.00 | 1,800 |
| May 23, 2024 | 978.00 | 978.00 | 960.00 | 963.00 | 963.00 | 5,200 |
| May 22, 2024 | 969.00 | 979.00 | 967.00 | 974.00 | 974.00 | 3,000 |
| May 21, 2024 | 970.00 | 980.00 | 963.00 | 979.00 | 979.00 | 1,700 |
| May 20, 2024 | 977.00 | 977.00 | 964.00 | 970.00 | 970.00 | 2,700 |
| May 17, 2024 | 965.00 | 983.00 | 964.00 | 977.00 | 977.00 | 3,500 |
| May 16, 2024 | 970.00 | 970.00 | 964.00 | 969.00 | 969.00 | 1,800 |
| May 15, 2024 | 988.00 | 988.00 | 971.00 | 972.00 | 972.00 | 4,500 |
| May 14, 2024 | 992.00 | 1,018.00 | 990.00 | 1,008.00 | 1,008.00 | 8,400 |
| May 13, 2024 | 990.00 | 1,044.00 | 984.00 | 984.00 | 984.00 | 22,900 |
| May 10, 2024 | 977.00 | 1,050.00 | 956.00 | 1,050.00 | 1,050.00 | 36,100 |
| May 9, 2024 | 962.00 | 1,097.00 | 962.00 | 985.00 | 985.00 | 254,800 |
| May 8, 2024 | 945.00 | 947.00 | 936.00 | 947.00 | 947.00 | 500 |
| May 7, 2024 | 948.00 | 948.00 | 939.00 | 947.00 | 947.00 | 900 |
| May 2, 2024 | 930.00 | 949.00 | 928.00 | 947.00 | 947.00 | 10,000 |
| May 1, 2024 | 933.00 | 945.00 | 932.00 | 945.00 | 945.00 | 3,300 |
| Apr 30, 2024 | 941.00 | 945.00 | 932.00 | 942.00 | 942.00 | 8,000 |
| Apr 26, 2024 | 938.00 | 950.00 | 935.00 | 950.00 | 950.00 | 4,300 |
| Apr 25, 2024 | 945.00 | 950.00 | 930.00 | 946.00 | 946.00 | 8,300 |
| Apr 24, 2024 | 949.00 | 950.00 | 943.00 | 948.00 | 948.00 | 2,900 |
| Apr 23, 2024 | 943.00 | 950.00 | 943.00 | 949.00 | 949.00 | 1,600 |
| Apr 22, 2024 | 951.00 | 952.00 | 943.00 | 950.00 | 950.00 | 2,500 |
| Apr 19, 2024 | 957.00 | 957.00 | 944.00 | 950.00 | 950.00 | 3,600 |
| Apr 18, 2024 | 955.00 | 959.00 | 951.00 | 957.00 | 957.00 | 2,200 |
| Apr 17, 2024 | 965.00 | 965.00 | 955.00 | 956.00 | 956.00 | 2,900 |
| Apr 16, 2024 | 948.00 | 965.00 | 945.00 | 950.00 | 950.00 | 12,800 |
| Apr 15, 2024 | 948.00 | 950.00 | 940.00 | 950.00 | 950.00 | 3,900 |
| Apr 12, 2024 | 954.00 | 954.00 | 945.00 | 950.00 | 950.00 | 3,000 |
| Apr 11, 2024 | 957.00 | 957.00 | 944.00 | 954.00 | 954.00 | 1,500 |
| Apr 10, 2024 | 959.00 | 959.00 | 947.00 | 957.00 | 957.00 | 3,400 |
| Apr 9, 2024 | 945.00 | 965.00 | 944.00 | 959.00 | 959.00 | 5,300 |
| Apr 8, 2024 | 944.00 | 953.00 | 934.00 | 948.00 | 948.00 | 9,400 |
| Apr 5, 2024 | 952.00 | 959.00 | 940.00 | 953.00 | 953.00 | 6,600 |
| Apr 4, 2024 | 946.00 | 959.00 | 940.00 | 956.00 | 956.00 | 6,400 |
| Apr 3, 2024 | 964.00 | 964.00 | 940.00 | 951.00 | 951.00 | 14,800 |
| Apr 2, 2024 | 946.00 | 979.00 | 930.00 | 979.00 | 979.00 | 20,800 |
| Apr 1, 2024 | 967.00 | 971.00 | 941.00 | 946.00 | 946.00 | 11,300 |
| Mar 29, 2024 | 979.00 | 989.00 | 932.00 | 970.00 | 970.00 | 33,700 |
| Mar 28, 2024 | 902.00 | 991.00 | 881.00 | 990.00 | 990.00 | 135,600 |
| Mar 27, 2024 | 1,049.00 | 1,057.00 | 1,032.00 | 1,037.00 | 1,037.00 | 40,300 |
| Mar 26, 2024 | 1,064.00 | 1,064.00 | 1,029.00 | 1,039.00 | 1,039.00 | 33,000 |
| Mar 25, 2024 | 1,069.00 | 1,069.00 | 1,052.00 | 1,061.00 | 1,061.00 | 26,300 |
| Mar 22, 2024 | 1,096.00 | 1,097.00 | 1,060.00 | 1,068.00 | 1,068.00 | 21,000 |
| Mar 21, 2024 | 1,082.00 | 1,095.00 | 1,061.00 | 1,095.00 | 1,095.00 | 27,700 |
| Mar 19, 2024 | 1,063.00 | 1,073.00 | 1,058.00 | 1,072.00 | 1,072.00 | 7,700 |
| Mar 18, 2024 | 1,074.00 | 1,074.00 | 1,042.00 | 1,063.00 | 1,063.00 | 15,200 |
| Mar 15, 2024 | 1,053.00 | 1,067.00 | 1,040.00 | 1,057.00 | 1,057.00 | 13,200 |
| Mar 14, 2024 | 1,045.00 | 1,053.00 | 1,031.00 | 1,052.00 | 1,052.00 | 6,600 |
| Mar 13, 2024 | 1,054.00 | 1,054.00 | 1,021.00 | 1,050.00 | 1,050.00 | 22,900 |
| Mar 12, 2024 | 1,052.00 | 1,057.00 | 1,040.00 | 1,053.00 | 1,053.00 | 10,300 |
| Mar 11, 2024 | 1,080.00 | 1,085.00 | 1,019.00 | 1,052.00 | 1,052.00 | 30,100 |
| Mar 8, 2024 | 1,084.00 | 1,085.00 | 1,073.00 | 1,078.00 | 1,078.00 | 7,000 |
| Mar 7, 2024 | 1,086.00 | 1,086.00 | 1,075.00 | 1,082.00 | 1,082.00 | 9,600 |
| Mar 6, 2024 | 1,084.00 | 1,089.00 | 1,078.00 | 1,081.00 | 1,081.00 | 4,700 |
| Mar 5, 2024 | 1,087.00 | 1,093.00 | 1,079.00 | 1,083.00 | 1,083.00 | 8,600 |
| Mar 4, 2024 | 1,087.00 | 1,138.00 | 1,069.00 | 1,089.00 | 1,089.00 | 41,600 |
| Mar 1, 2024 | 1,099.00 | 1,099.00 | 1,074.00 | 1,074.00 | 1,074.00 | 16,200 |
| Feb 29, 2024 | 1,087.00 | 1,093.00 | 1,080.00 | 1,083.00 | 1,083.00 | 8,500 |
| Feb 28, 2024 | 1,091.00 | 1,095.00 | 1,087.00 | 1,087.00 | 1,087.00 | 8,100 |
| Feb 27, 2024 | 1,090.00 | 1,090.00 | 1,075.00 | 1,081.00 | 1,081.00 | 9,900 |
| Feb 26, 2024 | 1,088.00 | 1,099.00 | 1,080.00 | 1,090.00 | 1,090.00 | 9,900 |
| Feb 22, 2024 | 1,088.00 | 1,095.00 | 1,084.00 | 1,085.00 | 1,085.00 | 7,200 |
| Feb 21, 2024 | 1,104.00 | 1,104.00 | 1,087.00 | 1,092.00 | 1,092.00 | 6,500 |
| Feb 20, 2024 | 1,113.00 | 1,113.00 | 1,097.00 | 1,097.00 | 1,097.00 | 2,700 |
| Feb 19, 2024 | 1,111.00 | 1,111.00 | 1,098.00 | 1,103.00 | 1,103.00 | 3,700 |
| Feb 16, 2024 | 1,110.00 | 1,110.00 | 1,085.00 | 1,098.00 | 1,098.00 | 5,400 |
| Feb 15, 2024 | 1,091.00 | 1,109.00 | 1,087.00 | 1,109.00 | 1,109.00 | 4,600 |
| Feb 14, 2024 | 1,107.00 | 1,107.00 | 1,093.00 | 1,100.00 | 1,100.00 | 2,700 |
| Feb 13, 2024 | 1,085.00 | 1,114.00 | 1,085.00 | 1,106.00 | 1,106.00 | 6,800 |
| Feb 9, 2024 | 1,094.00 | 1,094.00 | 1,085.00 | 1,085.00 | 1,085.00 | 3,000 |
| Feb 8, 2024 | 1,088.00 | 1,091.00 | 1,081.00 | 1,086.00 | 1,086.00 | 7,100 |
| Feb 7, 2024 | 1,102.00 | 1,102.00 | 1,088.00 | 1,091.00 | 1,091.00 | 4,800 |
| Feb 6, 2024 | 1,105.00 | 1,105.00 | 1,099.00 | 1,102.00 | 1,102.00 | 3,900 |
| Feb 5, 2024 | 1,102.00 | 1,107.00 | 1,098.00 | 1,100.00 | 1,100.00 | 4,500 |
| Feb 2, 2024 | 1,082.00 | 1,096.00 | 1,082.00 | 1,096.00 | 1,096.00 | 2,800 |
| Feb 1, 2024 | 1,088.00 | 1,088.00 | 1,080.00 | 1,082.00 | 1,082.00 | 2,500 |
| Jan 31, 2024 | 1,094.00 | 1,094.00 | 1,070.00 | 1,088.00 | 1,088.00 | 12,500 |
Related Tickers
ADXN Addex Therapeutics Ltd
7.31
-6.16%
FBIO Fortress Biotech, Inc.
1.7800
+2.30%
CRBU Caribou Biosciences, Inc.
1.3100
-2.24%
VRNA Verona Pharma plc
57.24
+4.40%
NWBO Northwest Biotherapeutics, Inc.
0.2700
-4.59%
NTLA Intellia Therapeutics, Inc.
10.51
+3.85%
RXRX Recursion Pharmaceuticals, Inc.
7.69
+7.40%
MRNA Moderna, Inc.
41.04
+0.79%