2,825.00
-36.50
(-1.28%)
At close: January 10 at 3:45:00 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 10, 2025 | 2,846.00 | 2,860.00 | 2,813.00 | 2,825.00 | 2,825.00 | 385,200 |
| Jan 9, 2025 | 2,909.50 | 2,912.00 | 2,841.00 | 2,861.50 | 2,861.50 | 333,000 |
| Jan 8, 2025 | 2,904.50 | 2,929.50 | 2,889.50 | 2,907.00 | 2,907.00 | 498,400 |
| Jan 7, 2025 | 2,914.00 | 2,939.50 | 2,892.50 | 2,939.50 | 2,939.50 | 366,500 |
| Jan 6, 2025 | 3,021.00 | 3,026.00 | 2,920.00 | 2,927.00 | 2,927.00 | 378,400 |
| Dec 30, 2024 | 3,047.00 | 3,051.00 | 2,976.00 | 2,985.50 | 2,985.50 | 238,000 |
| Dec 27, 2024 | 3,011.00 | 3,045.00 | 2,989.50 | 3,025.00 | 3,025.00 | 316,200 |
| Dec 26, 2024 | 2,998.50 | 3,011.00 | 2,963.50 | 3,011.00 | 3,011.00 | 314,900 |
| Dec 25, 2024 | 3,025.00 | 3,041.00 | 2,965.50 | 2,998.50 | 2,998.50 | 250,500 |
| Dec 24, 2024 | 3,038.00 | 3,043.00 | 2,995.00 | 3,017.00 | 3,017.00 | 226,300 |
| Dec 23, 2024 | 3,001.00 | 3,060.00 | 2,998.00 | 3,008.00 | 3,008.00 | 274,500 |
| Dec 20, 2024 | 3,045.00 | 3,091.00 | 3,002.00 | 3,002.00 | 3,002.00 | 628,900 |
| Dec 19, 2024 | 2,970.00 | 3,023.00 | 2,964.50 | 2,996.50 | 2,996.50 | 414,200 |
| Dec 18, 2024 | 3,007.00 | 3,060.00 | 2,983.00 | 3,019.00 | 3,019.00 | 290,000 |
| Dec 17, 2024 | 3,025.00 | 3,043.00 | 2,998.50 | 3,007.00 | 3,007.00 | 332,100 |
| Dec 16, 2024 | 3,023.00 | 3,028.00 | 2,991.00 | 3,014.00 | 3,014.00 | 288,000 |
| Dec 13, 2024 | 3,007.00 | 3,037.00 | 2,982.00 | 3,015.00 | 3,015.00 | 897,200 |
| Dec 12, 2024 | 3,136.00 | 3,145.00 | 3,066.00 | 3,113.00 | 3,113.00 | 486,900 |
| Dec 11, 2024 | 3,100.00 | 3,137.00 | 3,093.00 | 3,120.00 | 3,120.00 | 452,100 |
| Dec 10, 2024 | 3,143.00 | 3,150.00 | 3,089.00 | 3,100.00 | 3,100.00 | 286,900 |
| Dec 9, 2024 | 3,140.00 | 3,146.00 | 3,105.00 | 3,135.00 | 3,135.00 | 457,400 |
| Dec 6, 2024 | 3,165.00 | 3,165.00 | 3,099.00 | 3,134.00 | 3,134.00 | 281,100 |
| Dec 5, 2024 | 3,215.00 | 3,220.00 | 3,154.00 | 3,178.00 | 3,178.00 | 364,800 |
| Dec 4, 2024 | 3,194.00 | 3,206.00 | 3,175.00 | 3,183.00 | 3,183.00 | 286,700 |
| Dec 3, 2024 | 3,095.00 | 3,210.00 | 3,090.00 | 3,187.00 | 3,187.00 | 648,900 |
| Dec 2, 2024 | 3,074.00 | 3,084.00 | 3,014.00 | 3,061.00 | 3,061.00 | 302,600 |
| Nov 29, 2024 | 3,038.00 | 3,042.00 | 3,003.00 | 3,014.00 | 3,014.00 | 265,000 |
| Nov 28, 2024 | 2,988.00 | 3,053.00 | 2,986.00 | 3,043.00 | 3,043.00 | 481,200 |
| Nov 27, 2024 | 2,966.00 | 2,995.50 | 2,944.00 | 2,993.50 | 2,993.50 | 374,600 |
| Nov 26, 2024 | 2,895.00 | 2,953.50 | 2,889.00 | 2,940.00 | 2,940.00 | 515,700 |
| Nov 25, 2024 | 2,928.50 | 2,954.00 | 2,903.00 | 2,928.50 | 2,928.50 | 728,400 |
| Nov 22, 2024 | 3,013.00 | 3,034.00 | 2,913.00 | 2,926.00 | 2,926.00 | 570,200 |
| Nov 21, 2024 | 2,993.50 | 3,040.00 | 2,973.50 | 3,010.00 | 3,010.00 | 463,600 |
| Nov 20, 2024 | 2,979.50 | 3,046.00 | 2,978.00 | 2,992.50 | 2,992.50 | 535,700 |
| Nov 19, 2024 | 3,078.00 | 3,116.00 | 2,990.50 | 3,032.00 | 3,032.00 | 473,700 |
| Nov 18, 2024 | 3,085.00 | 3,133.00 | 3,078.00 | 3,081.00 | 3,081.00 | 416,000 |
| Nov 15, 2024 | 3,114.00 | 3,144.00 | 3,085.00 | 3,085.00 | 3,085.00 | 449,200 |
| Nov 14, 2024 | 3,092.00 | 3,131.00 | 3,066.00 | 3,097.00 | 3,097.00 | 383,800 |
| Nov 13, 2024 | 3,044.00 | 3,126.00 | 3,036.00 | 3,113.00 | 3,113.00 | 498,700 |
| Nov 12, 2024 | 3,054.00 | 3,099.00 | 3,025.00 | 3,039.00 | 3,039.00 | 404,600 |
| Nov 11, 2024 | 2,980.00 | 3,092.00 | 2,970.50 | 3,065.00 | 3,065.00 | 646,100 |
| Nov 8, 2024 | 2,930.00 | 3,049.00 | 2,800.00 | 2,882.00 | 2,882.00 | 900,100 |
| Nov 7, 2024 | 2,901.00 | 2,990.50 | 2,901.00 | 2,980.00 | 2,980.00 | 790,900 |
| Nov 6, 2024 | 2,860.00 | 2,875.00 | 2,827.00 | 2,867.00 | 2,867.00 | 322,600 |
| Nov 5, 2024 | 2,819.50 | 2,857.00 | 2,801.50 | 2,825.00 | 2,825.00 | 399,500 |
| Nov 1, 2024 | 2,906.50 | 2,938.00 | 2,848.50 | 2,854.50 | 2,854.50 | 320,800 |
| Oct 31, 2024 | 2,954.50 | 2,970.00 | 2,923.00 | 2,942.00 | 2,942.00 | 460,500 |
| Oct 30, 2024 | 2,942.50 | 2,947.00 | 2,900.00 | 2,930.50 | 2,930.50 | 1,542,200 |
| Oct 29, 2024 | 2,858.00 | 2,927.00 | 2,846.50 | 2,918.50 | 2,918.50 | 280,200 |
| Oct 28, 2024 | 2,820.50 | 2,880.00 | 2,818.00 | 2,838.00 | 2,838.00 | 561,100 |
| Oct 25, 2024 | 2,827.00 | 2,855.00 | 2,800.00 | 2,843.00 | 2,843.00 | 294,700 |
| Oct 24, 2024 | 2,800.00 | 2,831.00 | 2,790.00 | 2,822.50 | 2,822.50 | 321,900 |
| Oct 23, 2024 | 2,862.50 | 2,876.50 | 2,823.50 | 2,826.50 | 2,826.50 | 339,100 |
| Oct 22, 2024 | 2,932.50 | 2,932.50 | 2,842.00 | 2,867.50 | 2,867.50 | 408,200 |
| Oct 21, 2024 | 2,932.50 | 2,961.50 | 2,922.00 | 2,945.50 | 2,945.50 | 392,800 |
| Oct 18, 2024 | 2,926.50 | 2,946.00 | 2,908.00 | 2,920.50 | 2,920.50 | 255,600 |
| Oct 17, 2024 | 2,957.50 | 2,967.50 | 2,900.00 | 2,926.50 | 2,926.50 | 344,300 |
| Oct 16, 2024 | 2,982.00 | 3,020.00 | 2,941.50 | 2,957.50 | 2,957.50 | 316,500 |
| Oct 15, 2024 | 3,030.00 | 3,034.00 | 2,973.50 | 2,986.50 | 2,986.50 | 426,100 |
| Oct 11, 2024 | 2,980.50 | 3,000.00 | 2,957.50 | 2,985.00 | 2,985.00 | 327,400 |
| Oct 10, 2024 | 3,050.00 | 3,052.00 | 2,990.50 | 2,997.50 | 2,997.50 | 261,100 |
| Oct 9, 2024 | 3,032.00 | 3,060.00 | 2,990.00 | 3,044.00 | 3,044.00 | 237,100 |
| Oct 8, 2024 | 2,968.00 | 2,984.00 | 2,952.50 | 2,981.50 | 2,981.50 | 367,100 |
| Oct 7, 2024 | 2,984.50 | 3,005.00 | 2,955.50 | 2,960.00 | 2,960.00 | 427,900 |
| Oct 4, 2024 | 2,957.00 | 3,028.00 | 2,957.00 | 3,022.00 | 3,022.00 | 401,600 |
| Oct 3, 2024 | 3,007.00 | 3,021.00 | 2,945.50 | 2,958.00 | 2,958.00 | 417,300 |
| Oct 2, 2024 | 2,980.00 | 3,011.00 | 2,964.00 | 2,977.00 | 2,977.00 | 358,100 |
| Oct 1, 2024 | 3,040.00 | 3,046.00 | 2,994.50 | 3,041.00 | 3,041.00 | 240,600 |
| Sep 30, 2024 | 2,953.00 | 3,048.00 | 2,952.50 | 3,020.00 | 3,020.00 | 395,200 |
| Sep 27, 2024 | 17.50 Dividend | |||||
| Sep 27, 2024 | 3,057.00 | 3,110.00 | 3,054.00 | 3,076.00 | 3,076.00 | 425,000 |
| Sep 26, 2024 | 3,036.00 | 3,122.00 | 3,030.00 | 3,098.00 | 3,080.50 | 883,800 |
| Sep 25, 2024 | 2,933.00 | 3,004.00 | 2,924.50 | 2,977.00 | 2,960.18 | 614,900 |
| Sep 24, 2024 | 2,955.50 | 2,969.00 | 2,939.00 | 2,953.00 | 2,936.32 | 423,500 |
| Sep 20, 2024 | 2,949.50 | 2,986.00 | 2,931.50 | 2,959.00 | 2,942.29 | 807,100 |
| Sep 19, 2024 | 2,959.50 | 3,007.00 | 2,931.00 | 2,935.00 | 2,918.42 | 525,500 |
| Sep 18, 2024 | 3,013.00 | 3,048.00 | 2,972.00 | 2,994.50 | 2,977.58 | 356,600 |
| Sep 17, 2024 | 2,994.00 | 3,019.00 | 2,947.50 | 3,018.00 | 3,000.95 | 460,700 |
| Sep 13, 2024 | 2,968.00 | 2,990.50 | 2,929.50 | 2,944.00 | 2,927.37 | 499,900 |
| Sep 12, 2024 | 3,000.00 | 3,036.00 | 2,969.50 | 2,991.00 | 2,974.10 | 371,600 |
| Sep 11, 2024 | 2,998.00 | 3,039.00 | 2,942.50 | 2,959.50 | 2,942.78 | 649,700 |
| Sep 10, 2024 | 2,870.00 | 2,955.00 | 2,858.00 | 2,932.00 | 2,915.44 | 508,200 |
| Sep 9, 2024 | 2,830.50 | 2,904.50 | 2,830.50 | 2,883.50 | 2,867.21 | 487,900 |
| Sep 6, 2024 | 2,897.50 | 2,916.00 | 2,875.00 | 2,901.00 | 2,884.61 | 371,100 |
| Sep 5, 2024 | 2,876.00 | 2,931.00 | 2,856.50 | 2,898.00 | 2,881.63 | 359,600 |
| Sep 4, 2024 | 2,942.00 | 2,989.00 | 2,875.50 | 2,901.00 | 2,884.61 | 496,700 |
| Sep 3, 2024 | 2,942.00 | 3,014.00 | 2,942.00 | 3,012.00 | 2,994.99 | 332,100 |
| Sep 2, 2024 | 2,970.50 | 2,980.00 | 2,908.00 | 2,948.00 | 2,931.35 | 412,000 |
| Aug 30, 2024 | 2,947.50 | 2,973.50 | 2,940.50 | 2,965.00 | 2,948.25 | 430,400 |
| Aug 29, 2024 | 2,955.50 | 3,001.00 | 2,934.50 | 2,966.50 | 2,949.74 | 535,200 |
| Aug 28, 2024 | 2,954.50 | 2,980.50 | 2,940.00 | 2,956.00 | 2,939.30 | 707,500 |
| Aug 27, 2024 | 2,892.50 | 2,925.00 | 2,881.00 | 2,911.00 | 2,894.56 | 542,300 |
| Aug 26, 2024 | 2,802.00 | 2,879.50 | 2,795.50 | 2,868.50 | 2,852.30 | 561,000 |
| Aug 23, 2024 | 2,839.00 | 2,863.50 | 2,779.00 | 2,816.00 | 2,800.09 | 484,700 |
| Aug 22, 2024 | 2,750.00 | 2,837.50 | 2,740.00 | 2,824.00 | 2,808.05 | 850,200 |
| Aug 21, 2024 | 2,693.50 | 2,742.00 | 2,660.00 | 2,721.50 | 2,706.13 | 438,300 |
| Aug 20, 2024 | 2,720.00 | 2,743.00 | 2,701.00 | 2,724.00 | 2,708.61 | 388,800 |
| Aug 19, 2024 | 2,668.50 | 2,701.00 | 2,640.00 | 2,655.00 | 2,640.00 | 414,000 |
| Aug 16, 2024 | 2,617.00 | 2,688.50 | 2,581.50 | 2,688.50 | 2,673.31 | 582,700 |
| Aug 15, 2024 | 2,573.50 | 2,596.50 | 2,560.00 | 2,579.50 | 2,564.93 | 675,300 |
| Aug 14, 2024 | 2,647.50 | 2,689.00 | 2,586.50 | 2,623.50 | 2,608.68 | 586,900 |
| Aug 13, 2024 | 2,648.00 | 2,662.00 | 2,562.00 | 2,608.00 | 2,593.27 | 555,200 |
| Aug 9, 2024 | 2,522.00 | 2,585.50 | 2,505.00 | 2,550.00 | 2,535.60 | 737,900 |
| Aug 8, 2024 | 2,695.00 | 2,773.00 | 2,499.50 | 2,508.50 | 2,494.33 | 1,316,600 |
| Aug 7, 2024 | 2,356.00 | 2,855.00 | 2,329.00 | 2,696.50 | 2,681.27 | 2,456,600 |
| Aug 6, 2024 | 2,314.50 | 2,402.00 | 2,291.50 | 2,355.50 | 2,342.19 | 736,400 |
| Aug 5, 2024 | 2,225.00 | 2,307.00 | 2,126.00 | 2,152.50 | 2,140.34 | 1,079,600 |
| Aug 2, 2024 | 2,447.00 | 2,474.00 | 2,350.00 | 2,352.50 | 2,339.21 | 775,600 |
| Aug 1, 2024 | 2,506.00 | 2,513.00 | 2,451.50 | 2,474.00 | 2,460.02 | 480,000 |
| Jul 31, 2024 | 2,492.50 | 2,547.50 | 2,450.50 | 2,538.00 | 2,523.66 | 556,500 |
| Jul 30, 2024 | 2,540.00 | 2,545.00 | 2,519.00 | 2,526.50 | 2,512.23 | 323,300 |
| Jul 29, 2024 | 2,517.00 | 2,544.00 | 2,505.50 | 2,537.50 | 2,523.17 | 339,100 |
| Jul 26, 2024 | 2,521.00 | 2,534.50 | 2,481.50 | 2,487.50 | 2,473.45 | 321,900 |
| Jul 25, 2024 | 2,541.00 | 2,552.00 | 2,515.00 | 2,520.50 | 2,506.26 | 425,200 |
| Jul 24, 2024 | 2,552.50 | 2,552.50 | 2,527.00 | 2,536.50 | 2,522.17 | 409,800 |
| Jul 23, 2024 | 2,570.00 | 2,588.50 | 2,551.50 | 2,557.50 | 2,543.05 | 421,000 |
| Jul 22, 2024 | 2,619.00 | 2,619.50 | 2,577.50 | 2,586.50 | 2,571.89 | 353,800 |
| Jul 19, 2024 | 2,637.50 | 2,666.00 | 2,619.00 | 2,619.50 | 2,604.70 | 374,500 |
| Jul 18, 2024 | 2,603.50 | 2,645.00 | 2,598.00 | 2,623.50 | 2,608.68 | 474,500 |
| Jul 17, 2024 | 2,623.50 | 2,648.00 | 2,588.50 | 2,615.00 | 2,600.23 | 466,000 |
| Jul 16, 2024 | 2,612.50 | 2,653.50 | 2,599.50 | 2,615.50 | 2,600.73 | 539,000 |
| Jul 12, 2024 | 2,545.00 | 2,629.00 | 2,540.00 | 2,610.50 | 2,595.75 | 533,900 |
| Jul 11, 2024 | 2,563.00 | 2,583.50 | 2,547.00 | 2,560.00 | 2,545.54 | 381,600 |
| Jul 10, 2024 | 2,538.00 | 2,563.00 | 2,532.50 | 2,554.50 | 2,540.07 | 409,800 |
| Jul 9, 2024 | 2,488.00 | 2,546.50 | 2,451.00 | 2,541.00 | 2,526.65 | 504,400 |
| Jul 8, 2024 | 2,535.00 | 2,557.00 | 2,516.00 | 2,536.00 | 2,521.67 | 478,400 |
| Jul 5, 2024 | 2,551.00 | 2,572.00 | 2,531.00 | 2,544.00 | 2,529.63 | 640,300 |
| Jul 4, 2024 | 2,497.50 | 2,565.00 | 2,462.50 | 2,542.50 | 2,528.14 | 1,154,700 |
| Jul 3, 2024 | 2,447.00 | 2,527.50 | 2,441.00 | 2,507.50 | 2,493.34 | 1,359,700 |
| Jul 2, 2024 | 2,389.00 | 2,409.50 | 2,371.50 | 2,387.50 | 2,374.01 | 674,500 |
| Jul 1, 2024 | 2,358.00 | 2,390.00 | 2,335.50 | 2,365.00 | 2,351.64 | 527,000 |
| Jun 28, 2024 | 2,370.00 | 2,386.00 | 2,346.00 | 2,369.50 | 2,356.12 | 528,500 |
| Jun 27, 2024 | 2,351.00 | 2,367.00 | 2,338.00 | 2,356.50 | 2,343.19 | 504,300 |
| Jun 26, 2024 | 2,319.00 | 2,379.00 | 2,308.00 | 2,359.50 | 2,346.17 | 794,900 |
| Jun 25, 2024 | 2,319.50 | 2,357.50 | 2,306.50 | 2,331.50 | 2,318.33 | 951,000 |
| Jun 24, 2024 | 2,247.00 | 2,308.00 | 2,231.00 | 2,304.50 | 2,291.48 | 924,800 |
| Jun 21, 2024 | 2,215.00 | 2,247.00 | 2,211.00 | 2,227.00 | 2,214.42 | 750,200 |
| Jun 20, 2024 | 2,138.00 | 2,202.00 | 2,133.50 | 2,200.00 | 2,187.57 | 527,600 |
| Jun 19, 2024 | 2,151.00 | 2,165.00 | 2,132.50 | 2,143.00 | 2,130.89 | 359,400 |
| Jun 18, 2024 | 2,182.00 | 2,192.50 | 2,139.50 | 2,149.00 | 2,136.86 | 438,700 |
| Jun 17, 2024 | 2,200.00 | 2,201.50 | 2,146.50 | 2,174.50 | 2,162.22 | 379,800 |
| Jun 14, 2024 | 2,174.50 | 2,227.00 | 2,172.50 | 2,211.50 | 2,199.01 | 481,000 |
| Jun 13, 2024 | 2,166.50 | 2,197.50 | 2,158.00 | 2,174.50 | 2,162.22 | 381,600 |
| Jun 12, 2024 | 2,201.00 | 2,216.00 | 2,172.00 | 2,176.50 | 2,164.21 | 318,200 |
| Jun 11, 2024 | 2,200.00 | 2,213.00 | 2,191.50 | 2,207.00 | 2,194.53 | 400,200 |
| Jun 10, 2024 | 2,188.00 | 2,205.50 | 2,156.00 | 2,205.50 | 2,193.04 | 607,400 |
| Jun 7, 2024 | 2,200.00 | 2,209.50 | 2,167.00 | 2,188.50 | 2,176.14 | 594,700 |
| Jun 6, 2024 | 2,255.00 | 2,255.50 | 2,205.00 | 2,213.50 | 2,201.00 | 868,100 |
| Jun 5, 2024 | 2,283.50 | 2,290.00 | 2,246.50 | 2,255.00 | 2,242.26 | 506,000 |
| Jun 4, 2024 | 2,243.00 | 2,267.00 | 2,231.00 | 2,264.00 | 2,251.21 | 609,700 |
| Jun 3, 2024 | 2,224.50 | 2,277.00 | 2,221.50 | 2,261.50 | 2,248.73 | 592,800 |
| May 31, 2024 | 2,195.50 | 2,222.00 | 2,156.50 | 2,214.50 | 2,201.99 | 912,100 |
| May 30, 2024 | 2,091.50 | 2,162.00 | 2,069.50 | 2,160.50 | 2,148.30 | 1,100,200 |
| May 29, 2024 | 2,239.50 | 2,241.50 | 2,180.00 | 2,186.00 | 2,173.65 | 970,500 |
| May 28, 2024 | 2,234.00 | 2,259.00 | 2,196.00 | 2,254.50 | 2,241.76 | 974,000 |
| May 27, 2024 | 2,301.00 | 2,302.00 | 2,267.50 | 2,296.00 | 2,283.03 | 509,900 |
| May 24, 2024 | 2,291.50 | 2,345.50 | 2,280.50 | 2,311.50 | 2,298.44 | 609,200 |
| May 23, 2024 | 2,292.00 | 2,313.00 | 2,254.00 | 2,313.00 | 2,299.93 | 649,100 |
| May 22, 2024 | 2,343.00 | 2,365.50 | 2,283.50 | 2,296.50 | 2,283.53 | 817,500 |
| May 21, 2024 | 2,463.00 | 2,468.00 | 2,366.50 | 2,379.00 | 2,365.56 | 567,100 |
| May 20, 2024 | 2,459.00 | 2,481.50 | 2,428.00 | 2,458.00 | 2,444.12 | 385,300 |
| May 17, 2024 | 2,472.00 | 2,499.50 | 2,421.50 | 2,457.00 | 2,443.12 | 805,000 |
| May 16, 2024 | 2,373.50 | 2,499.00 | 2,363.50 | 2,495.00 | 2,480.91 | 1,713,900 |
| May 15, 2024 | 2,340.00 | 2,375.00 | 2,314.50 | 2,333.00 | 2,319.82 | 1,546,100 |
| May 14, 2024 | 2,251.00 | 2,278.50 | 2,227.00 | 2,260.00 | 2,247.23 | 1,295,200 |
| May 13, 2024 | 2,421.50 | 2,426.00 | 2,242.50 | 2,279.00 | 2,266.13 | 2,268,800 |
| May 10, 2024 | 2,782.00 | 2,865.00 | 2,367.00 | 2,431.50 | 2,417.76 | 2,426,100 |
| May 9, 2024 | 2,747.00 | 2,821.00 | 2,722.00 | 2,778.50 | 2,762.80 | 575,200 |
| May 8, 2024 | 2,720.00 | 2,754.50 | 2,705.00 | 2,717.50 | 2,702.15 | 306,100 |
| May 7, 2024 | 2,690.00 | 2,747.00 | 2,690.00 | 2,740.00 | 2,724.52 | 332,700 |
| May 2, 2024 | 2,684.00 | 2,700.50 | 2,671.50 | 2,694.50 | 2,679.28 | 208,300 |
| May 1, 2024 | 2,675.50 | 2,706.00 | 2,671.00 | 2,684.00 | 2,668.84 | 185,400 |
| Apr 30, 2024 | 2,698.50 | 2,708.00 | 2,664.00 | 2,682.00 | 2,666.85 | 318,000 |
| Apr 26, 2024 | 2,639.00 | 2,698.50 | 2,628.00 | 2,691.00 | 2,675.80 | 298,400 |
| Apr 25, 2024 | 2,729.50 | 2,732.50 | 2,659.00 | 2,670.00 | 2,654.92 | 365,700 |
| Apr 24, 2024 | 2,744.50 | 2,799.50 | 2,732.50 | 2,753.50 | 2,737.95 | 579,800 |
| Apr 23, 2024 | 2,761.50 | 2,776.50 | 2,735.50 | 2,744.50 | 2,729.00 | 199,700 |
| Apr 22, 2024 | 2,750.00 | 2,771.00 | 2,738.50 | 2,769.00 | 2,753.36 | 320,900 |
| Apr 19, 2024 | 2,745.00 | 2,773.50 | 2,703.00 | 2,723.00 | 2,707.62 | 434,800 |
| Apr 18, 2024 | 2,710.00 | 2,780.50 | 2,699.50 | 2,748.50 | 2,732.97 | 483,100 |
| Apr 17, 2024 | 2,747.00 | 2,747.00 | 2,695.00 | 2,696.00 | 2,680.77 | 308,900 |
| Apr 16, 2024 | 2,711.00 | 2,730.50 | 2,693.00 | 2,719.00 | 2,703.64 | 345,100 |
| Apr 15, 2024 | 2,776.50 | 2,788.50 | 2,723.00 | 2,736.00 | 2,720.54 | 317,500 |
| Apr 12, 2024 | 2,749.00 | 2,819.00 | 2,740.50 | 2,812.00 | 2,796.12 | 437,800 |
| Apr 11, 2024 | 2,722.00 | 2,737.00 | 2,712.00 | 2,720.00 | 2,704.64 | 286,800 |
| Apr 10, 2024 | 2,759.00 | 2,762.50 | 2,735.50 | 2,745.00 | 2,729.49 | 263,400 |
| Apr 9, 2024 | 2,724.50 | 2,749.00 | 2,722.50 | 2,740.00 | 2,724.52 | 217,600 |
| Apr 8, 2024 | 2,718.00 | 2,723.50 | 2,695.50 | 2,720.00 | 2,704.64 | 349,300 |
| Apr 5, 2024 | 2,740.00 | 2,755.50 | 2,711.50 | 2,727.00 | 2,711.60 | 310,900 |
| Apr 4, 2024 | 2,747.00 | 2,780.00 | 2,714.00 | 2,754.50 | 2,738.94 | 488,400 |
| Apr 3, 2024 | 2,746.50 | 2,750.00 | 2,712.50 | 2,717.00 | 2,701.65 | 370,800 |
| Apr 2, 2024 | 2,802.00 | 2,802.00 | 2,723.50 | 2,744.50 | 2,729.00 | 550,500 |
| Apr 1, 2024 | 2,840.00 | 2,850.00 | 2,810.00 | 2,819.50 | 2,803.57 | 309,700 |
| Mar 29, 2024 | 2,824.00 | 2,846.00 | 2,818.00 | 2,843.50 | 2,827.44 | 186,400 |
| Mar 28, 2024 | 17.18 Dividend | |||||
| Mar 28, 2024 | 2,830.50 | 2,840.00 | 2,805.50 | 2,818.50 | 2,802.58 | 220,100 |
| Mar 27, 2024 | 2,865.50 | 2,877.00 | 2,827.50 | 2,845.50 | 2,812.34 | 512,200 |
| Mar 26, 2024 | 2,820.00 | 2,859.50 | 2,808.00 | 2,845.00 | 2,811.85 | 414,100 |
| Mar 25, 2024 | 2,899.50 | 2,904.00 | 2,807.00 | 2,831.50 | 2,798.51 | 537,900 |
| Mar 22, 2024 | 2,933.50 | 2,956.00 | 2,864.00 | 2,872.00 | 2,838.53 | 491,000 |
| Mar 21, 2024 | 2,969.00 | 2,986.00 | 2,916.00 | 2,933.50 | 2,899.32 | 612,200 |
| Mar 19, 2024 | 2,950.00 | 2,969.00 | 2,920.50 | 2,948.00 | 2,913.65 | 441,800 |
| Mar 18, 2024 | 2,900.00 | 2,971.00 | 2,881.00 | 2,947.50 | 2,913.15 | 472,500 |
| Mar 15, 2024 | 2,870.50 | 2,895.00 | 2,853.50 | 2,876.00 | 2,842.49 | 324,000 |
| Mar 14, 2024 | 2,888.00 | 2,897.50 | 2,848.00 | 2,861.50 | 2,828.16 | 240,400 |
| Mar 13, 2024 | 2,906.00 | 2,928.50 | 2,848.50 | 2,880.50 | 2,846.94 | 471,800 |
| Mar 12, 2024 | 2,893.50 | 2,919.50 | 2,847.50 | 2,898.00 | 2,864.23 | 469,700 |
| Mar 11, 2024 | 2,878.00 | 2,923.50 | 2,872.50 | 2,921.50 | 2,887.46 | 407,200 |
| Mar 8, 2024 | 2,895.00 | 2,944.00 | 2,880.00 | 2,897.50 | 2,863.74 | 466,800 |
| Mar 7, 2024 | 2,855.00 | 2,967.00 | 2,840.00 | 2,925.00 | 2,890.92 | 592,800 |
| Mar 6, 2024 | 2,735.00 | 2,823.50 | 2,735.00 | 2,811.50 | 2,778.74 | 511,800 |
| Mar 5, 2024 | 2,767.50 | 2,777.50 | 2,736.50 | 2,745.00 | 2,713.01 | 546,700 |
| Mar 4, 2024 | 2,750.00 | 2,800.00 | 2,746.00 | 2,775.50 | 2,743.16 | 393,700 |
| Mar 1, 2024 | 2,789.50 | 2,814.50 | 2,768.50 | 2,787.50 | 2,755.02 | 435,100 |
| Feb 29, 2024 | 2,770.00 | 2,791.50 | 2,744.00 | 2,777.50 | 2,745.14 | 871,000 |
| Feb 28, 2024 | 2,795.00 | 2,834.00 | 2,740.00 | 2,793.00 | 2,760.46 | 462,600 |
| Feb 27, 2024 | 2,808.50 | 2,825.50 | 2,780.50 | 2,810.50 | 2,777.75 | 543,300 |
| Feb 26, 2024 | 2,864.00 | 2,871.50 | 2,798.00 | 2,808.00 | 2,775.28 | 445,300 |
| Feb 22, 2024 | 2,883.50 | 2,902.50 | 2,851.00 | 2,864.00 | 2,830.63 | 355,400 |
| Feb 21, 2024 | 2,905.00 | 2,911.00 | 2,833.00 | 2,875.00 | 2,841.50 | 569,800 |
| Feb 20, 2024 | 2,872.00 | 2,935.00 | 2,872.00 | 2,925.00 | 2,890.92 | 415,700 |
| Feb 19, 2024 | 2,801.00 | 2,862.00 | 2,799.00 | 2,851.00 | 2,817.78 | 401,400 |
| Feb 16, 2024 | 2,825.00 | 2,844.50 | 2,801.00 | 2,819.00 | 2,786.15 | 385,700 |
| Feb 15, 2024 | 2,770.00 | 2,802.50 | 2,740.00 | 2,800.50 | 2,767.87 | 706,200 |
| Feb 14, 2024 | 2,730.00 | 2,776.00 | 2,718.00 | 2,767.00 | 2,734.76 | 468,300 |
| Feb 13, 2024 | 2,815.00 | 2,839.50 | 2,733.00 | 2,751.00 | 2,718.94 | 928,000 |
| Feb 9, 2024 | 2,814.00 | 2,869.00 | 2,801.50 | 2,846.00 | 2,812.84 | 391,900 |
| Feb 8, 2024 | 2,847.50 | 2,847.50 | 2,847.50 | 2,847.50 | 2,814.32 | 1,007,700 |
| Feb 7, 2024 | 2,850.00 | 2,899.50 | 2,732.00 | 2,827.50 | 2,794.55 | 1,525,600 |
| Feb 6, 2024 | 2,891.50 | 2,903.50 | 2,863.50 | 2,875.50 | 2,841.99 | 421,300 |
| Feb 5, 2024 | 2,943.00 | 2,957.50 | 2,904.50 | 2,925.50 | 2,891.41 | 381,000 |
| Feb 2, 2024 | 2,930.00 | 2,958.50 | 2,898.00 | 2,934.50 | 2,900.31 | 344,300 |
| Feb 1, 2024 | 2,866.50 | 2,911.00 | 2,863.50 | 2,906.00 | 2,872.14 | 271,100 |
| Jan 31, 2024 | 2,857.00 | 2,880.00 | 2,847.00 | 2,880.00 | 2,846.44 | 427,900 |
| Jan 30, 2024 | 2,913.00 | 2,913.50 | 2,855.00 | 2,887.00 | 2,853.36 | 592,300 |
| Jan 29, 2024 | 2,950.50 | 2,965.50 | 2,882.50 | 2,884.00 | 2,850.40 | 748,000 |
| Jan 26, 2024 | 3,029.00 | 3,046.00 | 2,947.00 | 2,950.00 | 2,915.63 | 722,500 |
| Jan 25, 2024 | 3,042.00 | 3,095.00 | 3,039.00 | 3,058.00 | 3,022.37 | 530,800 |
| Jan 24, 2024 | 3,088.00 | 3,088.00 | 2,972.50 | 3,029.00 | 2,993.71 | 887,800 |
| Jan 23, 2024 | 3,099.00 | 3,126.00 | 3,058.00 | 3,082.00 | 3,046.09 | 417,600 |
| Jan 22, 2024 | 3,043.00 | 3,102.00 | 3,028.00 | 3,085.00 | 3,049.05 | 482,200 |
| Jan 19, 2024 | 3,047.00 | 3,051.00 | 2,996.50 | 3,011.00 | 2,975.92 | 480,500 |
| Jan 18, 2024 | 3,029.00 | 3,057.00 | 2,998.00 | 3,009.00 | 2,973.94 | 452,100 |
| Jan 17, 2024 | 3,034.00 | 3,075.00 | 3,023.00 | 3,024.00 | 2,988.76 | 628,300 |
| Jan 16, 2024 | 3,004.00 | 3,056.00 | 2,990.50 | 3,015.00 | 2,979.87 | 614,700 |
| Jan 15, 2024 | 2,958.00 | 2,960.00 | 2,938.50 | 2,952.00 | 2,917.60 | 97,100 |
| Jan 12, 2024 | 2,947.50 | 2,975.00 | 2,938.00 | 2,958.00 | 2,923.53 | 378,100 |
| Jan 11, 2024 | 2,911.50 | 2,957.00 | 2,911.50 | 2,938.00 | 2,903.77 | 343,200 |
| Jan 10, 2024 | 2,850.50 | 2,892.00 | 2,850.00 | 2,891.50 | 2,857.81 | 297,200 |
Related Tickers
TKA.VI Telekom Austria AG
7.93
+0.13%
QBR-A.TO Quebecor Inc.
31.93
+0.95%
SHEN Shenandoah Telecommunications Company
11.98
-4.54%
TKC Turkcell Iletisim Hizmetleri A.S.
6.75
-0.30%
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
16.23
-0.43%
CGO.TO Cogeco Inc.
58.90
-2.24%
CCA.TO Cogeco Communications Inc.
67.71
-1.71%
Z74.SI Singapore Telecommunications Limited
3.0700
-0.32%
BCE BCE Inc.
22.96
-2.84%
BCE.TO BCE Inc.
33.10
-1.75%