8,285.00
+45.00
+(0.55%)
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 30, 2025 | 8,102.00 | 8,320.00 | 8,102.00 | 8,285.00 | 8,285.00 | 159,700 |
| Jan 29, 2025 | 8,279.00 | 8,366.00 | 8,213.00 | 8,240.00 | 8,240.00 | 228,000 |
| Jan 28, 2025 | 8,047.00 | 8,300.00 | 8,008.00 | 8,195.00 | 8,195.00 | 304,900 |
| Jan 27, 2025 | 7,971.00 | 8,070.00 | 7,900.00 | 8,007.00 | 8,007.00 | 219,100 |
| Jan 24, 2025 | 7,872.00 | 8,089.00 | 7,841.00 | 7,981.00 | 7,981.00 | 326,300 |
| Jan 23, 2025 | 7,710.00 | 7,841.00 | 7,514.00 | 7,799.00 | 7,799.00 | 426,500 |
| Jan 22, 2025 | 7,929.00 | 7,960.00 | 7,703.00 | 7,746.00 | 7,746.00 | 320,700 |
| Jan 21, 2025 | 7,916.00 | 7,937.00 | 7,751.00 | 7,874.00 | 7,874.00 | 276,600 |
| Jan 20, 2025 | 7,710.00 | 7,945.00 | 7,695.00 | 7,841.00 | 7,841.00 | 243,900 |
| Jan 17, 2025 | 7,704.00 | 7,732.00 | 7,600.00 | 7,650.00 | 7,650.00 | 258,200 |
| Jan 16, 2025 | 7,780.00 | 7,859.00 | 7,639.00 | 7,683.00 | 7,683.00 | 223,500 |
| Jan 15, 2025 | 7,590.00 | 7,697.00 | 7,510.00 | 7,546.00 | 7,546.00 | 201,700 |
| Jan 14, 2025 | 7,621.00 | 7,690.00 | 7,501.00 | 7,590.00 | 7,590.00 | 256,200 |
| Jan 10, 2025 | 7,790.00 | 7,878.00 | 7,688.00 | 7,771.00 | 7,771.00 | 305,200 |
| Jan 9, 2025 | 7,652.00 | 7,780.00 | 7,601.00 | 7,745.00 | 7,745.00 | 245,300 |
| Jan 8, 2025 | 7,505.00 | 7,725.00 | 7,467.00 | 7,652.00 | 7,652.00 | 556,200 |
| Jan 7, 2025 | 7,819.00 | 7,826.00 | 7,600.00 | 7,614.00 | 7,614.00 | 400,200 |
| Jan 6, 2025 | 8,021.00 | 8,075.00 | 7,708.00 | 7,708.00 | 7,708.00 | 279,800 |
| Dec 30, 2024 | 8,003.00 | 8,059.00 | 7,946.00 | 7,971.00 | 7,971.00 | 150,800 |
| Dec 27, 2024 | 7,896.00 | 8,110.00 | 7,896.00 | 8,003.00 | 8,003.00 | 176,600 |
| Dec 26, 2024 | 7,900.00 | 7,978.00 | 7,830.00 | 7,938.00 | 7,938.00 | 189,300 |
| Dec 25, 2024 | 8,078.00 | 8,106.00 | 7,853.00 | 7,942.00 | 7,942.00 | 125,800 |
| Dec 24, 2024 | 8,146.00 | 8,200.00 | 8,002.00 | 8,049.00 | 8,049.00 | 146,400 |
| Dec 23, 2024 | 8,082.00 | 8,258.00 | 8,058.00 | 8,180.00 | 8,180.00 | 214,700 |
| Dec 20, 2024 | 7,950.00 | 8,160.00 | 7,860.00 | 7,981.00 | 7,981.00 | 274,800 |
| Dec 19, 2024 | 7,944.00 | 8,091.00 | 7,916.00 | 8,015.00 | 8,015.00 | 418,200 |
| Dec 18, 2024 | 8,210.00 | 8,255.00 | 8,130.00 | 8,168.00 | 8,168.00 | 392,000 |
| Dec 17, 2024 | 8,440.00 | 8,582.00 | 8,396.00 | 8,510.00 | 8,510.00 | 215,400 |
| Dec 16, 2024 | 8,601.00 | 8,651.00 | 8,463.00 | 8,495.00 | 8,495.00 | 208,200 |
| Dec 13, 2024 | 8,587.00 | 8,734.00 | 8,574.00 | 8,610.00 | 8,610.00 | 248,100 |
| Dec 12, 2024 | 8,730.00 | 8,770.00 | 8,601.00 | 8,650.00 | 8,650.00 | 280,700 |
| Dec 11, 2024 | 8,538.00 | 8,573.00 | 8,460.00 | 8,530.00 | 8,530.00 | 189,000 |
| Dec 10, 2024 | 8,631.00 | 8,658.00 | 8,514.00 | 8,539.00 | 8,539.00 | 163,900 |
| Dec 9, 2024 | 8,350.00 | 8,660.00 | 8,300.00 | 8,632.00 | 8,632.00 | 344,400 |
| Dec 6, 2024 | 8,360.00 | 8,393.00 | 8,188.00 | 8,263.00 | 8,263.00 | 227,600 |
| Dec 5, 2024 | 8,311.00 | 8,470.00 | 8,275.00 | 8,394.00 | 8,394.00 | 357,900 |
| Dec 4, 2024 | 8,200.00 | 8,337.00 | 8,150.00 | 8,311.00 | 8,311.00 | 389,900 |
| Dec 3, 2024 | 7,901.00 | 8,142.00 | 7,830.00 | 8,113.00 | 8,113.00 | 385,100 |
| Dec 2, 2024 | 7,895.00 | 8,035.00 | 7,866.00 | 7,926.00 | 7,926.00 | 246,300 |
| Nov 29, 2024 | 7,985.00 | 8,024.00 | 7,885.00 | 7,885.00 | 7,885.00 | 198,800 |
| Nov 28, 2024 | 8,118.00 | 8,246.00 | 8,002.00 | 8,059.00 | 8,059.00 | 322,200 |
| Nov 27, 2024 | 7,772.00 | 8,053.00 | 7,703.00 | 8,038.00 | 8,038.00 | 386,700 |
| Nov 26, 2024 | 7,859.00 | 7,995.00 | 7,633.00 | 7,844.00 | 7,844.00 | 415,900 |
| Nov 25, 2024 | 8,088.00 | 8,200.00 | 7,863.00 | 7,863.00 | 7,863.00 | 776,600 |
| Nov 22, 2024 | 7,630.00 | 7,934.00 | 7,586.00 | 7,868.00 | 7,868.00 | 474,800 |
| Nov 21, 2024 | 7,676.00 | 7,716.00 | 7,440.00 | 7,565.00 | 7,565.00 | 443,000 |
| Nov 20, 2024 | 7,712.00 | 7,772.00 | 7,470.00 | 7,638.00 | 7,638.00 | 831,500 |
| Nov 19, 2024 | 7,061.00 | 7,456.00 | 7,037.00 | 7,412.00 | 7,412.00 | 988,800 |
| Nov 18, 2024 | 6,798.00 | 6,919.00 | 6,728.00 | 6,861.00 | 6,861.00 | 808,600 |
| Nov 15, 2024 | 6,990.00 | 7,087.00 | 6,812.00 | 6,958.00 | 6,958.00 | 865,700 |
| Nov 14, 2024 | 7,420.00 | 7,423.00 | 7,008.00 | 7,043.00 | 7,043.00 | 1,117,200 |
| Nov 13, 2024 | 7,928.00 | 8,010.00 | 7,331.00 | 7,557.00 | 7,557.00 | 1,753,000 |
| Nov 12, 2024 | 8,962.00 | 9,012.00 | 8,632.00 | 8,632.00 | 8,632.00 | 514,800 |
| Nov 11, 2024 | 8,920.00 | 8,988.00 | 8,819.00 | 8,850.00 | 8,850.00 | 288,900 |
| Nov 8, 2024 | 8,894.00 | 9,079.00 | 8,815.00 | 8,854.00 | 8,854.00 | 299,000 |
| Nov 7, 2024 | 8,728.00 | 8,908.00 | 8,611.00 | 8,783.00 | 8,783.00 | 361,700 |
| Nov 6, 2024 | 9,155.00 | 9,159.00 | 8,930.00 | 8,986.00 | 8,986.00 | 288,500 |
| Nov 5, 2024 | 8,827.00 | 9,101.00 | 8,723.00 | 9,101.00 | 9,101.00 | 230,700 |
| Nov 1, 2024 | 8,933.00 | 8,972.00 | 8,739.00 | 8,796.00 | 8,796.00 | 231,100 |
| Oct 31, 2024 | 9,210.00 | 9,300.00 | 9,138.00 | 9,227.00 | 9,227.00 | 298,600 |
| Oct 30, 2024 | 9,100.00 | 9,240.00 | 8,894.00 | 9,191.00 | 9,191.00 | 380,800 |
| Oct 29, 2024 | 8,750.00 | 8,959.00 | 8,701.00 | 8,950.00 | 8,950.00 | 364,900 |
| Oct 28, 2024 | 8,418.00 | 8,742.00 | 8,418.00 | 8,647.00 | 8,647.00 | 351,000 |
| Oct 25, 2024 | 8,260.00 | 8,464.00 | 8,110.00 | 8,339.00 | 8,339.00 | 546,000 |
| Oct 24, 2024 | 8,470.00 | 8,613.00 | 8,407.00 | 8,550.00 | 8,550.00 | 227,200 |
| Oct 23, 2024 | 8,819.00 | 8,824.00 | 8,546.00 | 8,620.00 | 8,620.00 | 230,900 |
| Oct 22, 2024 | 9,133.00 | 9,133.00 | 8,773.00 | 8,773.00 | 8,773.00 | 327,300 |
| Oct 21, 2024 | 9,280.00 | 9,284.00 | 9,078.00 | 9,171.00 | 9,171.00 | 248,100 |
| Oct 18, 2024 | 9,246.00 | 9,438.00 | 9,122.00 | 9,130.00 | 9,130.00 | 190,900 |
| Oct 17, 2024 | 9,360.00 | 9,379.00 | 9,105.00 | 9,146.00 | 9,146.00 | 222,400 |
| Oct 16, 2024 | 9,499.00 | 9,576.00 | 9,271.00 | 9,316.00 | 9,316.00 | 280,200 |
| Oct 15, 2024 | 9,507.00 | 9,678.00 | 9,433.00 | 9,617.00 | 9,617.00 | 429,300 |
| Oct 11, 2024 | 9,186.00 | 9,499.00 | 9,142.00 | 9,357.00 | 9,357.00 | 406,700 |
| Oct 10, 2024 | 9,107.00 | 9,230.00 | 9,042.00 | 9,044.00 | 9,044.00 | 174,900 |
| Oct 9, 2024 | 9,180.00 | 9,241.00 | 9,081.00 | 9,107.00 | 9,107.00 | 177,700 |
| Oct 8, 2024 | 9,228.00 | 9,283.00 | 9,010.00 | 9,085.00 | 9,085.00 | 366,200 |
| Oct 7, 2024 | 9,150.00 | 9,493.00 | 9,150.00 | 9,330.00 | 9,330.00 | 364,700 |
| Oct 4, 2024 | 8,790.00 | 9,154.00 | 8,790.00 | 9,067.00 | 9,067.00 | 308,500 |
| Oct 3, 2024 | 8,720.00 | 8,805.00 | 8,623.00 | 8,768.00 | 8,768.00 | 286,700 |
| Oct 2, 2024 | 8,540.00 | 8,620.00 | 8,379.00 | 8,473.00 | 8,473.00 | 279,100 |
| Oct 1, 2024 | 8,661.00 | 8,748.00 | 8,480.00 | 8,629.00 | 8,629.00 | 361,900 |
| Sep 30, 2024 | 8,900.00 | 9,039.00 | 8,792.00 | 8,800.00 | 8,800.00 | 259,500 |
| Sep 27, 2024 | 116.00 Dividend | |||||
| Sep 27, 2024 | 9,120.00 | 9,307.00 | 9,065.00 | 9,154.00 | 9,154.00 | 358,300 |
| Sep 26, 2024 | 9,134.00 | 9,349.00 | 9,099.00 | 9,349.00 | 9,233.00 | 274,600 |
| Sep 25, 2024 | 9,130.00 | 9,203.00 | 9,016.00 | 9,097.00 | 8,984.13 | 227,200 |
| Sep 24, 2024 | 9,258.00 | 9,318.00 | 9,174.00 | 9,217.00 | 9,102.64 | 385,000 |
| Sep 20, 2024 | 9,300.00 | 9,351.00 | 9,230.00 | 9,279.00 | 9,163.87 | 324,800 |
| Sep 19, 2024 | 9,180.00 | 9,296.00 | 9,066.00 | 9,223.00 | 9,108.56 | 251,400 |
| Sep 18, 2024 | 9,255.00 | 9,307.00 | 8,854.00 | 8,987.00 | 8,875.49 | 246,200 |
| Sep 17, 2024 | 9,007.00 | 9,172.00 | 8,867.00 | 9,117.00 | 9,003.88 | 363,300 |
| Sep 13, 2024 | 9,107.00 | 9,152.00 | 8,811.00 | 8,864.00 | 8,754.02 | 267,800 |
| Sep 12, 2024 | 8,876.00 | 9,119.00 | 8,876.00 | 9,066.00 | 8,953.51 | 228,800 |
| Sep 11, 2024 | 8,788.00 | 8,967.00 | 8,698.00 | 8,820.00 | 8,710.56 | 281,100 |
| Sep 10, 2024 | 8,743.00 | 8,887.00 | 8,680.00 | 8,833.00 | 8,723.40 | 166,200 |
| Sep 9, 2024 | 8,600.00 | 8,766.00 | 8,494.00 | 8,725.00 | 8,616.74 | 258,600 |
| Sep 6, 2024 | 9,100.00 | 9,113.00 | 8,788.00 | 8,876.00 | 8,765.87 | 209,700 |
| Sep 5, 2024 | 8,970.00 | 9,172.00 | 8,928.00 | 8,970.00 | 8,858.70 | 214,500 |
| Sep 4, 2024 | 8,948.00 | 9,265.00 | 8,948.00 | 9,065.00 | 8,952.52 | 246,800 |
| Sep 3, 2024 | 8,868.00 | 9,197.00 | 8,812.00 | 9,165.00 | 9,051.28 | 271,300 |
| Sep 2, 2024 | 9,183.00 | 9,250.00 | 8,980.00 | 9,003.00 | 8,891.29 | 315,900 |
| Aug 30, 2024 | 9,201.00 | 9,374.00 | 9,085.00 | 9,143.00 | 9,029.56 | 458,200 |
| Aug 29, 2024 | 9,205.00 | 9,484.00 | 9,164.00 | 9,351.00 | 9,234.98 | 210,700 |
| Aug 28, 2024 | 9,484.00 | 9,491.00 | 9,321.00 | 9,400.00 | 9,283.37 | 202,500 |
| Aug 27, 2024 | 9,413.00 | 9,483.00 | 9,289.00 | 9,409.00 | 9,292.26 | 237,600 |
| Aug 26, 2024 | 9,523.00 | 9,574.00 | 9,281.00 | 9,395.00 | 9,278.43 | 419,300 |
| Aug 23, 2024 | 9,190.00 | 9,468.00 | 9,185.00 | 9,423.00 | 9,306.08 | 473,800 |
| Aug 22, 2024 | 8,853.00 | 9,300.00 | 8,827.00 | 9,218.00 | 9,103.63 | 583,900 |
| Aug 21, 2024 | 8,675.00 | 8,863.00 | 8,577.00 | 8,637.00 | 8,529.83 | 359,400 |
| Aug 20, 2024 | 8,238.00 | 8,747.00 | 8,210.00 | 8,731.00 | 8,622.67 | 412,100 |
| Aug 19, 2024 | 8,180.00 | 8,374.00 | 7,981.00 | 8,038.00 | 7,938.27 | 350,400 |
| Aug 16, 2024 | 7,949.00 | 8,298.00 | 7,873.00 | 8,298.00 | 8,195.04 | 424,800 |
| Aug 15, 2024 | 8,139.00 | 8,150.00 | 7,820.00 | 7,823.00 | 7,725.93 | 331,400 |
| Aug 14, 2024 | 8,030.00 | 8,149.00 | 7,837.00 | 8,149.00 | 8,047.89 | 359,300 |
| Aug 13, 2024 | 7,712.00 | 8,071.00 | 7,582.00 | 8,041.00 | 7,941.23 | 541,800 |
| Aug 9, 2024 | 8,147.00 | 8,147.00 | 7,551.00 | 7,725.00 | 7,629.15 | 775,900 |
| Aug 8, 2024 | 8,290.00 | 8,452.00 | 8,191.00 | 8,400.00 | 8,295.78 | 478,300 |
| Aug 7, 2024 | 8,249.00 | 8,465.00 | 8,129.00 | 8,291.00 | 8,188.13 | 370,300 |
| Aug 6, 2024 | 8,087.00 | 8,228.00 | 7,825.00 | 8,187.00 | 8,085.42 | 328,700 |
| Aug 5, 2024 | 7,706.00 | 7,913.00 | 7,291.00 | 7,411.00 | 7,319.05 | 660,900 |
| Aug 2, 2024 | 8,040.00 | 8,069.00 | 7,620.00 | 7,635.00 | 7,540.27 | 399,200 |
| Aug 1, 2024 | 8,469.00 | 8,500.00 | 8,154.00 | 8,289.00 | 8,186.15 | 219,000 |
| Jul 31, 2024 | 8,406.00 | 8,506.00 | 8,207.00 | 8,469.00 | 8,363.92 | 239,800 |
| Jul 30, 2024 | 8,526.00 | 8,538.00 | 8,322.00 | 8,422.00 | 8,317.50 | 387,000 |
| Jul 29, 2024 | 8,500.00 | 8,749.00 | 8,407.00 | 8,742.00 | 8,633.53 | 207,700 |
| Jul 26, 2024 | 8,362.00 | 8,612.00 | 8,362.00 | 8,411.00 | 8,306.64 | 260,600 |
| Jul 25, 2024 | 8,560.00 | 8,567.00 | 8,320.00 | 8,398.00 | 8,293.80 | 245,100 |
| Jul 24, 2024 | 8,740.00 | 8,830.00 | 8,672.00 | 8,675.00 | 8,567.36 | 167,500 |
| Jul 23, 2024 | 8,710.00 | 8,860.00 | 8,686.00 | 8,785.00 | 8,676.00 | 139,900 |
| Jul 22, 2024 | 9,071.00 | 9,071.00 | 8,744.00 | 8,744.00 | 8,635.51 | 155,000 |
| Jul 19, 2024 | 8,930.00 | 9,135.00 | 8,930.00 | 9,071.00 | 8,958.45 | 230,300 |
| Jul 18, 2024 | 9,160.00 | 9,250.00 | 8,888.00 | 8,912.00 | 8,801.42 | 231,900 |
| Jul 17, 2024 | 9,174.00 | 9,298.00 | 9,060.00 | 9,231.00 | 9,116.46 | 262,600 |
| Jul 16, 2024 | 9,268.00 | 9,310.00 | 9,040.00 | 9,174.00 | 9,060.17 | 329,400 |
| Jul 12, 2024 | 9,006.00 | 9,335.00 | 8,986.00 | 9,120.00 | 9,006.84 | 454,200 |
| Jul 11, 2024 | 9,000.00 | 9,000.00 | 8,813.00 | 8,948.00 | 8,836.98 | 261,400 |
| Jul 10, 2024 | 9,011.00 | 9,013.00 | 8,816.00 | 9,013.00 | 8,901.17 | 448,300 |
| Jul 9, 2024 | 9,119.00 | 9,215.00 | 9,054.00 | 9,102.00 | 8,989.06 | 272,200 |
| Jul 8, 2024 | 9,119.00 | 9,322.00 | 9,004.00 | 9,109.00 | 8,995.98 | 323,400 |
| Jul 5, 2024 | 8,990.00 | 9,190.00 | 8,953.00 | 9,103.00 | 8,990.05 | 236,300 |
| Jul 4, 2024 | 9,089.00 | 9,130.00 | 8,995.00 | 9,050.00 | 8,937.71 | 364,300 |
| Jul 3, 2024 | 8,600.00 | 8,952.00 | 8,494.00 | 8,946.00 | 8,835.00 | 365,800 |
| Jul 2, 2024 | 8,373.00 | 8,615.00 | 8,357.00 | 8,564.00 | 8,457.74 | 310,700 |
| Jul 1, 2024 | 8,887.00 | 8,890.00 | 8,364.00 | 8,418.00 | 8,313.55 | 635,000 |
| Jun 28, 2024 | 9,188.00 | 9,227.00 | 8,832.00 | 8,853.00 | 8,743.15 | 774,000 |
| Jun 27, 2024 | 9,020.00 | 9,185.00 | 8,991.00 | 9,101.00 | 8,988.08 | 757,200 |
| Jun 26, 2024 | 8,720.00 | 8,831.00 | 8,652.00 | 8,831.00 | 8,721.43 | 351,700 |
| Jun 25, 2024 | 8,450.00 | 8,677.00 | 8,400.00 | 8,645.00 | 8,537.74 | 329,100 |
| Jun 24, 2024 | 8,403.00 | 8,553.00 | 8,356.00 | 8,481.00 | 8,375.77 | 352,100 |
| Jun 21, 2024 | 8,393.00 | 8,529.00 | 8,390.00 | 8,470.00 | 8,364.91 | 562,600 |
| Jun 20, 2024 | 8,206.00 | 8,309.00 | 8,116.00 | 8,243.00 | 8,140.72 | 249,500 |
| Jun 19, 2024 | 8,246.00 | 8,411.00 | 8,171.00 | 8,279.00 | 8,176.28 | 522,700 |
| Jun 18, 2024 | 8,173.00 | 8,300.00 | 8,140.00 | 8,197.00 | 8,095.29 | 633,900 |
| Jun 17, 2024 | 8,026.00 | 8,139.00 | 7,915.00 | 8,026.00 | 7,926.42 | 609,500 |
| Jun 14, 2024 | 7,598.00 | 7,888.00 | 7,545.00 | 7,876.00 | 7,778.28 | 552,900 |
| Jun 13, 2024 | 7,268.00 | 7,697.00 | 7,260.00 | 7,553.00 | 7,459.28 | 602,800 |
| Jun 12, 2024 | 7,120.00 | 7,135.00 | 7,002.00 | 7,010.00 | 6,923.02 | 209,400 |
| Jun 11, 2024 | 7,159.00 | 7,255.00 | 7,070.00 | 7,204.00 | 7,114.61 | 258,000 |
| Jun 10, 2024 | 7,271.00 | 7,338.00 | 7,157.00 | 7,166.00 | 7,077.09 | 294,900 |
| Jun 7, 2024 | 7,207.00 | 7,428.00 | 7,206.00 | 7,421.00 | 7,328.92 | 238,300 |
| Jun 6, 2024 | 7,532.00 | 7,551.00 | 7,200.00 | 7,207.00 | 7,117.58 | 428,600 |
| Jun 5, 2024 | 7,412.00 | 7,509.00 | 7,363.00 | 7,382.00 | 7,290.41 | 338,000 |
| Jun 4, 2024 | 7,109.00 | 7,588.00 | 7,092.00 | 7,510.00 | 7,416.82 | 633,100 |
| Jun 3, 2024 | 6,786.00 | 7,119.00 | 6,705.00 | 7,113.00 | 7,024.74 | 591,200 |
| May 31, 2024 | 6,779.00 | 6,860.00 | 6,624.00 | 6,779.00 | 6,694.89 | 899,200 |
| May 30, 2024 | 6,783.00 | 6,840.00 | 6,675.00 | 6,772.00 | 6,687.98 | 601,900 |
| May 29, 2024 | 7,302.00 | 7,358.00 | 7,105.00 | 7,133.00 | 7,044.50 | 336,500 |
| May 28, 2024 | 7,248.00 | 7,376.00 | 7,210.00 | 7,302.00 | 7,211.40 | 272,300 |
| May 27, 2024 | 7,310.00 | 7,316.00 | 7,140.00 | 7,168.00 | 7,079.06 | 285,800 |
| May 24, 2024 | 7,353.00 | 7,502.00 | 7,270.00 | 7,354.00 | 7,262.75 | 310,400 |
| May 23, 2024 | 7,700.00 | 7,740.00 | 7,460.00 | 7,503.00 | 7,409.90 | 337,400 |
| May 22, 2024 | 7,878.00 | 7,913.00 | 7,760.00 | 7,847.00 | 7,749.64 | 247,400 |
| May 21, 2024 | 8,100.00 | 8,132.00 | 7,906.00 | 7,913.00 | 7,814.82 | 323,500 |
| May 20, 2024 | 7,900.00 | 8,010.00 | 7,873.00 | 7,928.00 | 7,829.63 | 227,400 |
| May 17, 2024 | 7,965.00 | 8,042.00 | 7,840.00 | 7,873.00 | 7,775.31 | 284,200 |
| May 16, 2024 | 8,000.00 | 8,189.00 | 7,951.00 | 8,129.00 | 8,028.14 | 341,800 |
| May 15, 2024 | 7,909.00 | 8,026.00 | 7,745.00 | 7,753.00 | 7,656.80 | 184,100 |
| May 14, 2024 | 8,000.00 | 8,000.00 | 7,652.00 | 7,906.00 | 7,807.90 | 531,500 |
| May 13, 2024 | 8,567.00 | 8,570.00 | 7,844.00 | 7,881.00 | 7,783.21 | 697,500 |
| May 10, 2024 | 8,021.00 | 8,051.00 | 7,768.00 | 7,817.00 | 7,720.01 | 448,900 |
| May 9, 2024 | 7,901.00 | 8,053.00 | 7,846.00 | 7,996.00 | 7,896.79 | 425,900 |
| May 8, 2024 | 7,760.00 | 8,090.00 | 7,741.00 | 7,846.00 | 7,748.65 | 718,200 |
| May 7, 2024 | 7,500.00 | 7,790.00 | 7,500.00 | 7,732.00 | 7,636.06 | 572,400 |
| May 2, 2024 | 7,238.00 | 7,305.00 | 7,201.00 | 7,250.00 | 7,160.04 | 289,600 |
| May 1, 2024 | 7,251.00 | 7,396.00 | 7,251.00 | 7,319.00 | 7,228.19 | 228,000 |
| Apr 30, 2024 | 7,350.00 | 7,451.00 | 7,280.00 | 7,332.00 | 7,241.03 | 417,900 |
| Apr 26, 2024 | 7,200.00 | 7,273.00 | 7,001.00 | 7,176.00 | 7,086.96 | 1,218,300 |
| Apr 25, 2024 | 7,447.00 | 7,468.00 | 7,251.00 | 7,251.00 | 7,161.03 | 326,000 |
| Apr 24, 2024 | 7,545.00 | 7,600.00 | 7,447.00 | 7,502.00 | 7,408.92 | 516,000 |
| Apr 23, 2024 | 7,711.00 | 7,773.00 | 7,327.00 | 7,400.00 | 7,308.18 | 510,800 |
| Apr 22, 2024 | 7,314.00 | 7,656.00 | 7,314.00 | 7,612.00 | 7,517.55 | 367,700 |
| Apr 19, 2024 | 7,580.00 | 7,641.00 | 7,250.00 | 7,313.00 | 7,222.26 | 636,700 |
| Apr 18, 2024 | 7,800.00 | 8,011.00 | 7,709.00 | 7,870.00 | 7,772.35 | 436,100 |
| Apr 17, 2024 | 7,969.00 | 7,998.00 | 7,781.00 | 7,871.00 | 7,773.34 | 555,100 |
| Apr 16, 2024 | 7,876.00 | 8,086.00 | 7,787.00 | 8,035.00 | 7,935.30 | 478,000 |
| Apr 15, 2024 | 7,997.00 | 8,018.00 | 7,820.00 | 7,928.00 | 7,829.63 | 564,200 |
| Apr 12, 2024 | 8,472.00 | 8,569.00 | 8,012.00 | 8,222.00 | 8,119.98 | 577,700 |
| Apr 11, 2024 | 8,016.00 | 8,486.00 | 8,013.00 | 8,363.00 | 8,259.23 | 536,400 |
| Apr 10, 2024 | 8,362.00 | 8,409.00 | 8,111.00 | 8,132.00 | 8,031.10 | 542,000 |
| Apr 9, 2024 | 8,228.00 | 8,485.00 | 8,138.00 | 8,454.00 | 8,349.11 | 624,900 |
| Apr 8, 2024 | 8,609.00 | 8,669.00 | 8,281.00 | 8,317.00 | 8,213.80 | 460,600 |
| Apr 5, 2024 | 8,800.00 | 8,800.00 | 8,555.00 | 8,610.00 | 8,503.17 | 402,100 |
| Apr 4, 2024 | 8,979.00 | 9,082.00 | 8,865.00 | 8,879.00 | 8,768.83 | 450,300 |
| Apr 3, 2024 | 8,966.00 | 9,027.00 | 8,806.00 | 8,896.00 | 8,785.62 | 462,400 |
| Apr 2, 2024 | 9,262.00 | 9,305.00 | 9,049.00 | 9,100.00 | 8,987.09 | 435,600 |
| Apr 1, 2024 | 9,669.00 | 9,682.00 | 9,500.00 | 9,562.00 | 9,443.36 | 293,800 |
| Mar 29, 2024 | 9,670.00 | 9,780.00 | 9,605.00 | 9,663.00 | 9,543.10 | 116,000 |
| Mar 28, 2024 | 9,797.00 | 9,820.00 | 9,691.00 | 9,735.00 | 9,614.21 | 252,400 |
| Mar 27, 2024 | 10,040.00 | 10,040.00 | 9,874.00 | 9,884.00 | 9,761.36 | 372,900 |
| Mar 26, 2024 | 9,789.00 | 9,971.00 | 9,789.00 | 9,949.00 | 9,825.56 | 227,300 |
| Mar 25, 2024 | 10,110.00 | 10,165.00 | 9,781.00 | 9,851.00 | 9,728.77 | 262,000 |
| Mar 22, 2024 | 10,170.00 | 10,430.00 | 10,060.00 | 10,260.00 | 10,132.70 | 269,200 |
| Mar 21, 2024 | 10,190.00 | 10,465.00 | 10,185.00 | 10,240.00 | 10,112.95 | 384,700 |
| Mar 19, 2024 | 9,995.00 | 10,055.00 | 9,801.00 | 9,922.00 | 9,798.89 | 188,300 |
| Mar 18, 2024 | 9,639.00 | 9,970.00 | 9,601.00 | 9,940.00 | 9,816.67 | 365,900 |
| Mar 15, 2024 | 9,930.00 | 9,930.00 | 9,600.00 | 9,639.00 | 9,519.40 | 544,900 |
| Mar 14, 2024 | 10,135.00 | 10,185.00 | 9,960.00 | 10,110.00 | 9,984.56 | 312,400 |
| Mar 13, 2024 | 10,400.00 | 10,565.00 | 10,105.00 | 10,205.00 | 10,078.38 | 234,600 |
| Mar 12, 2024 | 10,365.00 | 10,475.00 | 9,980.00 | 10,465.00 | 10,335.15 | 256,100 |
| Mar 11, 2024 | 10,315.00 | 10,585.00 | 10,215.00 | 10,380.00 | 10,251.21 | 317,400 |
| Mar 8, 2024 | 10,475.00 | 10,590.00 | 10,275.00 | 10,475.00 | 10,345.03 | 405,000 |
| Mar 7, 2024 | 10,705.00 | 10,865.00 | 10,600.00 | 10,600.00 | 10,468.48 | 474,600 |
| Mar 6, 2024 | 10,250.00 | 10,540.00 | 10,200.00 | 10,420.00 | 10,290.71 | 336,600 |
| Mar 5, 2024 | 10,140.00 | 10,235.00 | 9,967.00 | 10,205.00 | 10,078.38 | 325,200 |
| Mar 4, 2024 | 10,260.00 | 10,320.00 | 10,095.00 | 10,200.00 | 10,073.44 | 289,300 |
| Mar 1, 2024 | 10,140.00 | 10,320.00 | 9,982.00 | 10,200.00 | 10,073.44 | 368,100 |
| Feb 29, 2024 | 9,910.00 | 10,145.00 | 9,862.00 | 10,085.00 | 9,959.87 | 572,200 |
| Feb 28, 2024 | 9,837.00 | 10,080.00 | 9,700.00 | 10,020.00 | 9,895.67 | 530,000 |
| Feb 27, 2024 | 9,420.00 | 9,938.00 | 9,369.00 | 9,938.00 | 9,814.69 | 952,600 |
| Feb 26, 2024 | 8,929.00 | 9,217.00 | 8,912.00 | 9,194.00 | 9,079.92 | 284,200 |
| Feb 22, 2024 | 8,849.00 | 9,029.00 | 8,829.00 | 8,855.00 | 8,745.13 | 256,400 |
| Feb 21, 2024 | 8,557.00 | 8,955.00 | 8,557.00 | 8,910.00 | 8,799.45 | 426,100 |
| Feb 20, 2024 | 8,463.00 | 8,615.00 | 8,395.00 | 8,504.00 | 8,398.48 | 274,200 |
| Feb 19, 2024 | 8,429.00 | 8,532.00 | 8,331.00 | 8,467.00 | 8,361.94 | 416,200 |
| Feb 16, 2024 | 9,030.00 | 9,034.00 | 8,594.00 | 8,651.00 | 8,543.66 | 563,300 |
| Feb 15, 2024 | 8,700.00 | 9,079.00 | 8,582.00 | 8,960.00 | 8,848.83 | 759,300 |
| Feb 14, 2024 | 8,710.00 | 8,740.00 | 8,042.00 | 8,597.00 | 8,490.33 | 1,345,200 |
| Feb 13, 2024 | 9,192.00 | 9,304.00 | 9,140.00 | 9,214.00 | 9,099.67 | 451,700 |
| Feb 9, 2024 | 8,910.00 | 9,257.00 | 8,910.00 | 9,100.00 | 8,987.09 | 437,900 |
| Feb 8, 2024 | 8,869.00 | 8,909.00 | 8,762.00 | 8,829.00 | 8,719.45 | 228,000 |
| Feb 7, 2024 | 8,714.00 | 8,886.00 | 8,661.00 | 8,814.00 | 8,704.64 | 274,300 |
| Feb 6, 2024 | 8,899.00 | 9,023.00 | 8,778.00 | 8,778.00 | 8,669.08 | 312,400 |
| Feb 5, 2024 | 8,901.00 | 9,180.00 | 8,863.00 | 9,049.00 | 8,936.72 | 239,000 |
| Feb 2, 2024 | 8,864.00 | 9,117.00 | 8,856.00 | 8,962.00 | 8,850.80 | 297,100 |
| Feb 1, 2024 | 8,857.00 | 8,946.00 | 8,672.00 | 8,727.00 | 8,618.72 | 279,300 |
| Jan 31, 2024 | 8,813.00 | 9,048.00 | 8,810.00 | 9,007.00 | 8,895.24 | 289,900 |
| Jan 30, 2024 | 8,997.00 | 9,080.00 | 8,880.00 | 8,963.00 | 8,851.79 | 381,700 |
Related Tickers
430690.KQ Hanssak Co., Ltd.
5,430.00
-1.99%
4811.T DREAMARTS CORPORATION
2,504.00
-1.77%
4391.T Logizard Co., Ltd.
1,132.00
-0.35%
4435.T kaonavi, inc.
2,036.00
-0.49%
300442.SZ Range Intelligent Computing Technology Group Company Limited
59.62
-1.00%
601360.SS 360 Security Technology Inc.
11.10
+7.35%
SEE.L Seeing Machines Limited
4.0000
+1.52%
GB Global Blue Group Holding AG
7.12
-0.28%
NOW.V NowVertical Group Inc.
0.4150
+1.22%
OFSS.NS Oracle Financial Services Software Limited
8,994.60
-5.68%