349.00
+1.00
+(0.29%)
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 27, 2025 | 348.00 | 352.00 | 343.00 | 349.00 | 349.00 | 5,100 |
| Jan 24, 2025 | 345.00 | 351.00 | 345.00 | 348.00 | 348.00 | 4,100 |
| Jan 23, 2025 | 350.00 | 350.00 | 342.00 | 344.00 | 344.00 | 4,800 |
| Jan 22, 2025 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | 1,900 |
| Jan 21, 2025 | 345.00 | 350.00 | 342.00 | 343.00 | 343.00 | 72,600 |
| Jan 20, 2025 | 344.00 | 349.00 | 343.00 | 345.00 | 345.00 | 15,400 |
| Jan 17, 2025 | 345.00 | 347.00 | 344.00 | 344.00 | 344.00 | 9,200 |
| Jan 16, 2025 | 348.00 | 350.00 | 346.00 | 346.00 | 346.00 | 8,100 |
| Jan 15, 2025 | 353.00 | 354.00 | 348.00 | 348.00 | 348.00 | 5,000 |
| Jan 14, 2025 | 350.00 | 354.00 | 349.00 | 353.00 | 353.00 | 9,600 |
| Jan 10, 2025 | 353.00 | 355.00 | 350.00 | 350.00 | 350.00 | 6,700 |
| Jan 9, 2025 | 354.00 | 359.00 | 353.00 | 353.00 | 353.00 | 4,900 |
| Jan 8, 2025 | 360.00 | 360.00 | 354.00 | 354.00 | 354.00 | 8,200 |
| Jan 7, 2025 | 355.00 | 361.00 | 355.00 | 360.00 | 360.00 | 6,600 |
| Jan 6, 2025 | 362.00 | 362.00 | 354.00 | 354.00 | 354.00 | 10,200 |
| Dec 30, 2024 | 365.00 | 365.00 | 359.00 | 362.00 | 362.00 | 8,200 |
| Dec 27, 2024 | 355.00 | 366.00 | 355.00 | 360.00 | 360.00 | 5,100 |
| Dec 26, 2024 | 350.00 | 357.00 | 349.00 | 353.00 | 353.00 | 35,700 |
| Dec 25, 2024 | 352.00 | 361.00 | 352.00 | 357.00 | 357.00 | 10,000 |
| Dec 24, 2024 | 351.00 | 358.00 | 347.00 | 355.00 | 355.00 | 13,800 |
| Dec 23, 2024 | 356.00 | 356.00 | 344.00 | 351.00 | 351.00 | 15,600 |
| Dec 20, 2024 | 357.00 | 364.00 | 357.00 | 357.00 | 357.00 | 7,100 |
| Dec 19, 2024 | 357.00 | 371.00 | 354.00 | 363.00 | 363.00 | 9,000 |
| Dec 18, 2024 | 360.00 | 365.00 | 357.00 | 365.00 | 365.00 | 14,900 |
| Dec 17, 2024 | 368.00 | 368.00 | 360.00 | 360.00 | 360.00 | 11,100 |
| Dec 16, 2024 | 373.00 | 374.00 | 364.00 | 372.00 | 372.00 | 7,800 |
| Dec 13, 2024 | 389.00 | 391.00 | 370.00 | 374.00 | 374.00 | 19,300 |
| Dec 12, 2024 | 393.00 | 400.00 | 381.00 | 382.00 | 382.00 | 61,900 |
| Dec 11, 2024 | 419.00 | 433.00 | 407.00 | 417.00 | 417.00 | 57,000 |
| Dec 10, 2024 | 402.00 | 419.00 | 397.00 | 419.00 | 419.00 | 22,700 |
| Dec 9, 2024 | 396.00 | 402.00 | 394.00 | 402.00 | 402.00 | 4,200 |
| Dec 6, 2024 | 398.00 | 405.00 | 396.00 | 396.00 | 396.00 | 7,100 |
| Dec 5, 2024 | 389.00 | 403.00 | 389.00 | 396.00 | 396.00 | 16,100 |
| Dec 4, 2024 | 406.00 | 408.00 | 390.00 | 395.00 | 395.00 | 8,900 |
| Dec 3, 2024 | 402.00 | 408.00 | 402.00 | 406.00 | 406.00 | 3,600 |
| Dec 2, 2024 | 396.00 | 404.00 | 396.00 | 402.00 | 402.00 | 3,100 |
| Nov 29, 2024 | 401.00 | 402.00 | 398.00 | 402.00 | 402.00 | 2,000 |
| Nov 28, 2024 | 395.00 | 408.00 | 394.00 | 403.00 | 403.00 | 7,400 |
| Nov 27, 2024 | 404.00 | 404.00 | 395.00 | 395.00 | 395.00 | 5,400 |
| Nov 26, 2024 | 398.00 | 404.00 | 395.00 | 404.00 | 404.00 | 2,600 |
| Nov 25, 2024 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 7,800 |
| Nov 22, 2024 | 390.00 | 395.00 | 390.00 | 393.00 | 393.00 | 3,500 |
| Nov 21, 2024 | 392.00 | 392.00 | 390.00 | 390.00 | 390.00 | 2,700 |
| Nov 20, 2024 | 391.00 | 393.00 | 387.00 | 393.00 | 393.00 | 7,500 |
| Nov 19, 2024 | 390.00 | 391.00 | 385.00 | 391.00 | 391.00 | 900 |
| Nov 18, 2024 | 385.00 | 390.00 | 384.00 | 390.00 | 390.00 | 4,200 |
| Nov 15, 2024 | 390.00 | 391.00 | 384.00 | 384.00 | 384.00 | 1,400 |
| Nov 14, 2024 | 384.00 | 395.00 | 384.00 | 390.00 | 390.00 | 5,100 |
| Nov 13, 2024 | 384.00 | 388.00 | 383.00 | 384.00 | 384.00 | 3,700 |
| Nov 12, 2024 | 380.00 | 398.00 | 376.00 | 388.00 | 388.00 | 35,000 |
| Nov 11, 2024 | 363.00 | 375.00 | 363.00 | 369.00 | 369.00 | 12,900 |
| Nov 8, 2024 | 367.00 | 367.00 | 362.00 | 363.00 | 363.00 | 5,100 |
| Nov 7, 2024 | 359.00 | 363.00 | 355.00 | 359.00 | 359.00 | 12,300 |
| Nov 6, 2024 | 356.00 | 359.00 | 349.00 | 358.00 | 358.00 | 9,000 |
| Nov 5, 2024 | 360.00 | 361.00 | 353.00 | 353.00 | 353.00 | 7,400 |
| Nov 1, 2024 | 356.00 | 362.00 | 351.00 | 360.00 | 360.00 | 10,000 |
| Oct 31, 2024 | 349.00 | 357.00 | 343.00 | 357.00 | 357.00 | 14,600 |
| Oct 30, 2024 | 360.00 | 361.00 | 341.00 | 341.00 | 341.00 | 61,200 |
| Oct 29, 2024 | 361.00 | 370.00 | 361.00 | 366.00 | 366.00 | 6,800 |
| Oct 28, 2024 | 360.00 | 369.00 | 360.00 | 369.00 | 369.00 | 1,300 |
| Oct 25, 2024 | 369.00 | 371.00 | 360.00 | 360.00 | 360.00 | 7,100 |
| Oct 24, 2024 | 364.00 | 375.00 | 364.00 | 371.00 | 371.00 | 6,500 |
| Oct 23, 2024 | 370.00 | 373.00 | 369.00 | 372.00 | 372.00 | 6,200 |
| Oct 22, 2024 | 362.00 | 370.00 | 358.00 | 369.00 | 369.00 | 12,900 |
| Oct 21, 2024 | 361.00 | 364.00 | 361.00 | 364.00 | 364.00 | 5,000 |
| Oct 18, 2024 | 368.00 | 370.00 | 363.00 | 363.00 | 363.00 | 2,300 |
| Oct 17, 2024 | 368.00 | 368.00 | 364.00 | 366.00 | 366.00 | 1,800 |
| Oct 16, 2024 | 371.00 | 371.00 | 368.00 | 368.00 | 368.00 | 3,700 |
| Oct 15, 2024 | 373.00 | 379.00 | 369.00 | 370.00 | 370.00 | 16,800 |
| Oct 11, 2024 | 375.00 | 375.00 | 371.00 | 373.00 | 373.00 | 6,600 |
| Oct 10, 2024 | 377.00 | 377.00 | 370.00 | 374.00 | 374.00 | 5,900 |
| Oct 9, 2024 | 379.00 | 383.00 | 376.00 | 377.00 | 377.00 | 5,900 |
| Oct 8, 2024 | 379.00 | 380.00 | 376.00 | 378.00 | 378.00 | 2,600 |
| Oct 7, 2024 | 383.00 | 385.00 | 378.00 | 378.00 | 378.00 | 1,800 |
| Oct 4, 2024 | 384.00 | 384.00 | 379.00 | 379.00 | 379.00 | 4,100 |
| Oct 3, 2024 | 378.00 | 385.00 | 378.00 | 381.00 | 381.00 | 900 |
| Oct 2, 2024 | 380.00 | 384.00 | 378.00 | 378.00 | 378.00 | 2,700 |
| Oct 1, 2024 | 378.00 | 389.00 | 378.00 | 388.00 | 388.00 | 3,200 |
| Sep 30, 2024 | 378.00 | 385.00 | 377.00 | 378.00 | 378.00 | 13,800 |
| Sep 27, 2024 | 398.00 | 398.00 | 390.00 | 390.00 | 390.00 | 10,100 |
| Sep 26, 2024 | 380.00 | 390.00 | 380.00 | 390.00 | 390.00 | 7,200 |
| Sep 25, 2024 | 376.00 | 380.00 | 374.00 | 380.00 | 380.00 | 4,100 |
| Sep 24, 2024 | 389.00 | 389.00 | 378.00 | 378.00 | 378.00 | 5,000 |
| Sep 20, 2024 | 389.00 | 392.00 | 387.00 | 389.00 | 389.00 | 12,300 |
| Sep 19, 2024 | 378.00 | 388.00 | 375.00 | 385.00 | 385.00 | 13,000 |
| Sep 18, 2024 | 373.00 | 381.00 | 366.00 | 377.00 | 377.00 | 35,200 |
| Sep 17, 2024 | 366.00 | 434.00 | 366.00 | 378.00 | 378.00 | 263,800 |
| Sep 13, 2024 | 355.00 | 361.00 | 355.00 | 355.00 | 355.00 | 9,800 |
| Sep 12, 2024 | 357.00 | 358.00 | 355.00 | 355.00 | 355.00 | 1,300 |
| Sep 11, 2024 | 355.00 | 356.00 | 353.00 | 355.00 | 355.00 | 1,800 |
| Sep 10, 2024 | 356.00 | 356.00 | 353.00 | 355.00 | 355.00 | 9,100 |
| Sep 9, 2024 | 355.00 | 358.00 | 352.00 | 358.00 | 358.00 | 5,600 |
| Sep 6, 2024 | 354.00 | 359.00 | 353.00 | 355.00 | 355.00 | 10,300 |
| Sep 5, 2024 | 357.00 | 361.00 | 356.00 | 358.00 | 358.00 | 4,200 |
| Sep 4, 2024 | 357.00 | 360.00 | 355.00 | 355.00 | 355.00 | 10,900 |
| Sep 3, 2024 | 359.00 | 364.00 | 359.00 | 362.00 | 362.00 | 4,700 |
| Sep 2, 2024 | 366.00 | 366.00 | 358.00 | 361.00 | 361.00 | 9,000 |
| Aug 30, 2024 | 364.00 | 364.00 | 363.00 | 363.00 | 363.00 | 500 |
| Aug 29, 2024 | 359.00 | 364.00 | 358.00 | 364.00 | 364.00 | 5,100 |
| Aug 28, 2024 | 360.00 | 363.00 | 359.00 | 359.00 | 359.00 | 2,500 |
| Aug 27, 2024 | 360.00 | 363.00 | 359.00 | 363.00 | 363.00 | 4,400 |
| Aug 26, 2024 | 357.00 | 361.00 | 357.00 | 358.00 | 358.00 | 3,100 |
| Aug 23, 2024 | 361.00 | 361.00 | 358.00 | 358.00 | 358.00 | 400 |
| Aug 22, 2024 | 358.00 | 360.00 | 356.00 | 360.00 | 360.00 | 4,600 |
| Aug 21, 2024 | 357.00 | 359.00 | 355.00 | 357.00 | 357.00 | 2,100 |
| Aug 20, 2024 | 355.00 | 360.00 | 355.00 | 356.00 | 356.00 | 2,700 |
| Aug 19, 2024 | 364.00 | 364.00 | 355.00 | 356.00 | 356.00 | 14,300 |
| Aug 16, 2024 | 360.00 | 364.00 | 360.00 | 364.00 | 364.00 | 3,800 |
| Aug 15, 2024 | 364.00 | 365.00 | 358.00 | 363.00 | 363.00 | 6,400 |
| Aug 14, 2024 | 365.00 | 365.00 | 356.00 | 362.00 | 362.00 | 3,800 |
| Aug 13, 2024 | 366.00 | 368.00 | 356.00 | 362.00 | 362.00 | 2,600 |
| Aug 9, 2024 | 360.00 | 369.00 | 360.00 | 362.00 | 362.00 | 6,600 |
| Aug 8, 2024 | 359.00 | 368.00 | 359.00 | 360.00 | 360.00 | 5,100 |
| Aug 7, 2024 | 380.00 | 380.00 | 358.00 | 366.00 | 366.00 | 12,900 |
| Aug 6, 2024 | 372.00 | 372.00 | 350.00 | 350.00 | 350.00 | 26,900 |
| Aug 5, 2024 | 383.00 | 395.00 | 338.00 | 340.00 | 340.00 | 74,700 |
| Aug 2, 2024 | 417.00 | 433.00 | 410.00 | 418.00 | 418.00 | 6,600 |
| Aug 1, 2024 | 412.00 | 418.00 | 409.00 | 418.00 | 418.00 | 9,600 |
| Jul 31, 2024 | 416.00 | 419.00 | 410.00 | 411.00 | 411.00 | 9,600 |
| Jul 30, 2024 | 430.00 | 431.00 | 411.00 | 411.00 | 411.00 | 40,200 |
| Jul 29, 2024 | 429.00 | 437.00 | 429.00 | 434.00 | 434.00 | 6,000 |
| Jul 26, 2024 | 427.00 | 438.00 | 427.00 | 431.00 | 431.00 | 2,100 |
| Jul 25, 2024 | 432.00 | 436.00 | 425.00 | 426.00 | 426.00 | 6,000 |
| Jul 24, 2024 | 445.00 | 445.00 | 435.00 | 436.00 | 436.00 | 5,300 |
| Jul 23, 2024 | 427.00 | 446.00 | 427.00 | 446.00 | 446.00 | 6,700 |
| Jul 22, 2024 | 437.00 | 437.00 | 426.00 | 427.00 | 427.00 | 2,100 |
| Jul 19, 2024 | 430.00 | 434.00 | 430.00 | 430.00 | 430.00 | 1,200 |
| Jul 18, 2024 | 436.00 | 436.00 | 431.00 | 431.00 | 431.00 | 300 |
| Jul 17, 2024 | 429.00 | 437.00 | 427.00 | 436.00 | 436.00 | 3,300 |
| Jul 16, 2024 | 436.00 | 437.00 | 427.00 | 429.00 | 429.00 | 3,600 |
| Jul 12, 2024 | 427.00 | 439.00 | 427.00 | 436.00 | 436.00 | 4,200 |
| Jul 11, 2024 | 429.00 | 430.00 | 426.00 | 427.00 | 427.00 | 3,400 |
| Jul 10, 2024 | 428.00 | 437.00 | 426.00 | 429.00 | 429.00 | 3,300 |
| Jul 9, 2024 | 429.00 | 436.00 | 426.00 | 427.00 | 427.00 | 3,700 |
| Jul 8, 2024 | 426.00 | 432.00 | 426.00 | 431.00 | 431.00 | 2,800 |
| Jul 5, 2024 | 434.00 | 434.00 | 426.00 | 428.00 | 428.00 | 9,000 |
| Jul 4, 2024 | 435.00 | 440.00 | 433.00 | 436.00 | 436.00 | 2,700 |
| Jul 3, 2024 | 430.00 | 438.00 | 430.00 | 435.00 | 435.00 | 6,600 |
| Jul 2, 2024 | 436.00 | 437.00 | 430.00 | 430.00 | 430.00 | 2,100 |
| Jul 1, 2024 | 436.00 | 437.00 | 430.00 | 431.00 | 431.00 | 4,100 |
| Jun 28, 2024 | 442.00 | 442.00 | 433.00 | 436.00 | 436.00 | 7,400 |
| Jun 27, 2024 | 442.00 | 442.00 | 437.00 | 437.00 | 437.00 | 2,400 |
| Jun 26, 2024 | 444.00 | 444.00 | 435.00 | 439.00 | 439.00 | 2,300 |
| Jun 25, 2024 | 444.00 | 445.00 | 442.00 | 444.00 | 444.00 | 1,500 |
| Jun 24, 2024 | 440.00 | 445.00 | 440.00 | 443.00 | 443.00 | 2,100 |
| Jun 21, 2024 | 429.00 | 440.00 | 429.00 | 438.00 | 438.00 | 9,400 |
| Jun 20, 2024 | 430.00 | 432.00 | 428.00 | 429.00 | 429.00 | 3,500 |
| Jun 19, 2024 | 431.00 | 435.00 | 426.00 | 431.00 | 431.00 | 2,400 |
| Jun 18, 2024 | 436.00 | 436.00 | 429.00 | 430.00 | 430.00 | 6,000 |
| Jun 17, 2024 | 437.00 | 437.00 | 428.00 | 434.00 | 434.00 | 7,800 |
| Jun 14, 2024 | 442.00 | 442.00 | 437.00 | 437.00 | 437.00 | 9,300 |
| Jun 13, 2024 | 446.00 | 446.00 | 441.00 | 446.00 | 446.00 | 1,900 |
| Jun 12, 2024 | 441.00 | 445.00 | 439.00 | 444.00 | 444.00 | 5,100 |
| Jun 11, 2024 | 439.00 | 440.00 | 436.00 | 440.00 | 440.00 | 4,300 |
| Jun 10, 2024 | 440.00 | 440.00 | 437.00 | 439.00 | 439.00 | 5,700 |
| Jun 7, 2024 | 432.00 | 432.00 | 426.00 | 432.00 | 432.00 | 4,800 |
| Jun 6, 2024 | 430.00 | 432.00 | 427.00 | 432.00 | 432.00 | 4,100 |
| Jun 5, 2024 | 431.00 | 431.00 | 425.00 | 430.00 | 430.00 | 1,900 |
| Jun 4, 2024 | 428.00 | 431.00 | 426.00 | 431.00 | 431.00 | 1,500 |
| Jun 3, 2024 | 432.00 | 432.00 | 428.00 | 428.00 | 428.00 | 1,700 |
| May 31, 2024 | 417.00 | 431.00 | 417.00 | 431.00 | 431.00 | 6,700 |
| May 30, 2024 | 417.00 | 418.00 | 417.00 | 417.00 | 417.00 | 4,300 |
| May 29, 2024 | 423.00 | 423.00 | 416.00 | 416.00 | 416.00 | 2,700 |
| May 28, 2024 | 424.00 | 424.00 | 418.00 | 423.00 | 423.00 | 1,800 |
| May 27, 2024 | 421.00 | 428.00 | 414.00 | 422.00 | 422.00 | 9,000 |
| May 24, 2024 | 425.00 | 425.00 | 419.00 | 421.00 | 421.00 | 2,600 |
| May 23, 2024 | 425.00 | 425.00 | 420.00 | 420.00 | 420.00 | 2,200 |
| May 22, 2024 | 421.00 | 425.00 | 421.00 | 424.00 | 424.00 | 1,400 |
| May 21, 2024 | 420.00 | 427.00 | 418.00 | 421.00 | 421.00 | 5,600 |
| May 20, 2024 | 422.00 | 422.00 | 417.00 | 418.00 | 418.00 | 1,300 |
| May 17, 2024 | 417.00 | 422.00 | 417.00 | 422.00 | 422.00 | 1,400 |
| May 16, 2024 | 421.00 | 422.00 | 416.00 | 416.00 | 416.00 | 6,300 |
| May 15, 2024 | 426.00 | 426.00 | 423.00 | 423.00 | 423.00 | 1,700 |
| May 14, 2024 | 425.00 | 429.00 | 425.00 | 426.00 | 426.00 | 3,100 |
| May 13, 2024 | 425.00 | 427.00 | 423.00 | 425.00 | 425.00 | 4,300 |
| May 10, 2024 | 426.00 | 427.00 | 425.00 | 425.00 | 425.00 | 2,800 |
| May 9, 2024 | 421.00 | 425.00 | 421.00 | 423.00 | 423.00 | 5,000 |
| May 8, 2024 | 421.00 | 426.00 | 418.00 | 420.00 | 420.00 | 5,200 |
| May 7, 2024 | 425.00 | 427.00 | 422.00 | 422.00 | 422.00 | 10,900 |
| May 2, 2024 | 416.00 | 423.00 | 416.00 | 420.00 | 420.00 | 9,100 |
| May 1, 2024 | 416.00 | 420.00 | 415.00 | 416.00 | 416.00 | 2,400 |
| Apr 30, 2024 | 416.00 | 421.00 | 413.00 | 417.00 | 417.00 | 12,500 |
| Apr 26, 2024 | 5.00 Dividend | |||||
| Apr 26, 2024 | 413.00 | 431.00 | 412.00 | 412.00 | 412.00 | 85,700 |
| Apr 25, 2024 | 437.00 | 439.00 | 432.00 | 432.00 | 427.00 | 14,800 |
| Apr 24, 2024 | 445.00 | 445.00 | 429.00 | 436.00 | 430.95 | 20,900 |
| Apr 23, 2024 | 451.00 | 454.00 | 445.00 | 445.00 | 439.85 | 6,200 |
| Apr 22, 2024 | 451.00 | 458.00 | 448.00 | 451.00 | 445.78 | 19,900 |
| Apr 19, 2024 | 456.00 | 458.00 | 445.00 | 451.00 | 445.78 | 11,200 |
| Apr 18, 2024 | 450.00 | 462.00 | 449.00 | 462.00 | 456.65 | 9,500 |
| Apr 17, 2024 | 465.00 | 465.00 | 449.00 | 449.00 | 443.80 | 32,900 |
| Apr 16, 2024 | 474.00 | 474.00 | 464.00 | 464.00 | 458.63 | 28,900 |
| Apr 15, 2024 | 480.00 | 480.00 | 473.00 | 473.00 | 467.53 | 8,300 |
| Apr 12, 2024 | 482.00 | 483.00 | 478.00 | 480.00 | 474.44 | 9,600 |
| Apr 11, 2024 | 484.00 | 487.00 | 481.00 | 481.00 | 475.43 | 3,800 |
| Apr 10, 2024 | 489.00 | 489.00 | 485.00 | 485.00 | 479.39 | 5,300 |
| Apr 9, 2024 | 485.00 | 489.00 | 485.00 | 489.00 | 483.34 | 6,000 |
| Apr 8, 2024 | 492.00 | 492.00 | 485.00 | 485.00 | 479.39 | 8,000 |
| Apr 5, 2024 | 495.00 | 495.00 | 482.00 | 492.00 | 486.31 | 19,400 |
| Apr 4, 2024 | 496.00 | 496.00 | 493.00 | 495.00 | 489.27 | 6,300 |
| Apr 3, 2024 | 497.00 | 497.00 | 492.00 | 493.00 | 487.29 | 6,900 |
| Apr 2, 2024 | 493.00 | 497.00 | 476.00 | 496.00 | 490.26 | 63,600 |
| Apr 1, 2024 | 499.00 | 500.00 | 493.00 | 493.00 | 487.29 | 9,800 |
| Mar 29, 2024 | 489.00 | 494.00 | 488.00 | 491.00 | 485.32 | 10,100 |
| Mar 28, 2024 | 490.00 | 498.00 | 490.00 | 490.00 | 484.33 | 15,900 |
| Mar 27, 2024 | 487.00 | 493.00 | 487.00 | 489.00 | 483.34 | 48,800 |
| Mar 26, 2024 | 489.00 | 493.00 | 487.00 | 487.00 | 481.36 | 10,300 |
| Mar 25, 2024 | 494.00 | 498.00 | 487.00 | 489.00 | 483.34 | 16,500 |
| Mar 22, 2024 | 504.00 | 504.00 | 494.00 | 498.00 | 492.24 | 15,300 |
| Mar 21, 2024 | 513.00 | 513.00 | 493.00 | 496.00 | 490.26 | 29,900 |
| Mar 19, 2024 | 497.00 | 510.00 | 495.00 | 510.00 | 504.10 | 28,800 |
| Mar 18, 2024 | 491.00 | 503.00 | 486.00 | 488.00 | 482.35 | 31,000 |
| Mar 15, 2024 | 496.00 | 506.00 | 490.00 | 490.00 | 484.33 | 29,400 |
| Mar 14, 2024 | 535.00 | 535.00 | 478.00 | 502.00 | 496.19 | 208,800 |
| Mar 13, 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 527.82 | 31,600 |
| Mar 12, 2024 | 446.00 | 467.00 | 439.00 | 454.00 | 448.75 | 24,700 |
| Mar 11, 2024 | 449.00 | 449.00 | 435.00 | 447.00 | 441.83 | 17,300 |
| Mar 8, 2024 | 426.00 | 441.00 | 426.00 | 433.00 | 427.99 | 9,500 |
| Mar 7, 2024 | 438.00 | 439.00 | 428.00 | 437.00 | 431.94 | 2,100 |
| Mar 6, 2024 | 436.00 | 444.00 | 432.00 | 435.00 | 429.97 | 4,700 |
| Mar 5, 2024 | 423.00 | 437.00 | 423.00 | 437.00 | 431.94 | 8,000 |
| Mar 4, 2024 | 430.00 | 432.00 | 420.00 | 425.00 | 420.08 | 8,300 |
| Mar 1, 2024 | 432.00 | 439.00 | 428.00 | 428.00 | 423.05 | 4,000 |
| Feb 29, 2024 | 435.00 | 439.00 | 430.00 | 434.00 | 428.98 | 2,600 |
| Feb 28, 2024 | 434.00 | 443.00 | 434.00 | 435.00 | 429.97 | 7,900 |
| Feb 27, 2024 | 439.00 | 445.00 | 431.00 | 437.00 | 431.94 | 4,400 |
| Feb 26, 2024 | 438.00 | 449.00 | 438.00 | 439.00 | 433.92 | 9,300 |
| Feb 22, 2024 | 434.00 | 441.00 | 430.00 | 438.00 | 432.93 | 13,100 |
| Feb 21, 2024 | 433.00 | 437.00 | 433.00 | 434.00 | 428.98 | 4,600 |
| Feb 20, 2024 | 433.00 | 437.00 | 433.00 | 433.00 | 427.99 | 2,600 |
| Feb 19, 2024 | 433.00 | 434.00 | 427.00 | 433.00 | 427.99 | 1,400 |
| Feb 16, 2024 | 426.00 | 433.00 | 424.00 | 431.00 | 426.01 | 11,700 |
| Feb 15, 2024 | 438.00 | 438.00 | 428.00 | 428.00 | 423.05 | 12,000 |
| Feb 14, 2024 | 434.00 | 437.00 | 430.00 | 430.00 | 425.02 | 9,800 |
| Feb 13, 2024 | 429.00 | 437.00 | 429.00 | 433.00 | 427.99 | 11,300 |
| Feb 9, 2024 | 431.00 | 440.00 | 424.00 | 427.00 | 422.06 | 8,100 |
| Feb 8, 2024 | 433.00 | 435.00 | 428.00 | 435.00 | 429.97 | 5,500 |
| Feb 7, 2024 | 427.00 | 449.00 | 426.00 | 433.00 | 427.99 | 23,600 |
| Feb 6, 2024 | 424.00 | 426.00 | 420.00 | 420.00 | 415.14 | 2,400 |
| Feb 5, 2024 | 426.00 | 432.00 | 420.00 | 422.00 | 417.12 | 17,200 |
| Feb 2, 2024 | 434.00 | 438.00 | 431.00 | 431.00 | 426.01 | 5,300 |
| Feb 1, 2024 | 441.00 | 444.00 | 434.00 | 434.00 | 428.98 | 8,700 |
| Jan 31, 2024 | 444.00 | 446.00 | 436.00 | 436.00 | 430.95 | 23,700 |
| Jan 30, 2024 | 457.00 | 470.00 | 448.00 | 448.00 | 442.81 | 65,300 |
| Jan 29, 2024 | 450.00 | 461.00 | 444.00 | 454.00 | 448.75 | 8,900 |
Related Tickers
3843.T FreeBit Co., Ltd.
1,369.00
+0.44%
6049.T ItoKuro Inc.
263.00
+2.33%
MOMO Hello Group Inc.
7.33
+3.09%
FVRR Fiverr International Ltd.
31.20
-1.02%
PINS Pinterest, Inc.
32.90
+0.21%
RDDT Reddit, Inc.
182.40
+0.23%
DJT Trump Media & Technology Group Corp.
32.71
-2.50%
GOOG Alphabet Inc.
201.90
+1.16%
META Meta Platforms, Inc.
647.49
+1.73%