Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,036.00
+50.00
+(5.07%)
At close: February 21 at 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 985.00 | 1,064.00 | 982.00 | 1,036.00 | 1,036.00 | 2,440,600 |
| Feb 20, 2025 | 1,008.00 | 1,017.00 | 976.00 | 986.00 | 986.00 | 613,800 |
| Feb 19, 2025 | 1,021.00 | 1,021.00 | 994.00 | 1,008.00 | 1,008.00 | 446,100 |
| Feb 18, 2025 | 1,024.00 | 1,028.00 | 1,005.00 | 1,018.00 | 1,018.00 | 736,100 |
| Feb 17, 2025 | 982.00 | 1,035.00 | 982.00 | 1,032.00 | 1,032.00 | 1,203,500 |
| Feb 14, 2025 | 988.00 | 993.00 | 964.00 | 971.00 | 971.00 | 710,200 |
| Feb 13, 2025 | 950.00 | 989.00 | 942.00 | 988.00 | 988.00 | 813,300 |
| Feb 12, 2025 | 971.00 | 974.00 | 942.00 | 952.00 | 952.00 | 735,000 |
| Feb 10, 2025 | 940.00 | 968.00 | 928.00 | 965.00 | 965.00 | 684,100 |
| Feb 7, 2025 | 940.00 | 952.00 | 931.00 | 947.00 | 947.00 | 499,300 |
| Feb 6, 2025 | 944.00 | 992.00 | 940.00 | 946.00 | 946.00 | 1,224,100 |
| Feb 5, 2025 | 937.00 | 944.00 | 922.00 | 935.00 | 935.00 | 777,000 |
| Feb 4, 2025 | 872.00 | 949.00 | 871.00 | 935.00 | 935.00 | 1,861,600 |
| Feb 3, 2025 | 867.00 | 881.00 | 855.00 | 865.00 | 865.00 | 1,608,000 |
| Jan 31, 2025 | 959.00 | 1,008.00 | 862.00 | 897.00 | 897.00 | 5,692,700 |
| Jan 30, 2025 | 947.00 | 979.00 | 947.00 | 960.00 | 960.00 | 1,244,600 |
| Jan 29, 2025 | 958.00 | 977.00 | 951.00 | 955.00 | 955.00 | 1,093,200 |
| Jan 28, 2025 | 920.00 | 969.00 | 919.00 | 958.00 | 958.00 | 1,636,900 |
| Jan 27, 2025 | 890.00 | 988.00 | 881.00 | 935.00 | 935.00 | 4,462,700 |
| Jan 24, 2025 | 860.00 | 895.00 | 857.00 | 895.00 | 895.00 | 581,100 |
| Jan 23, 2025 | 871.00 | 872.00 | 857.00 | 860.00 | 860.00 | 384,900 |
| Jan 22, 2025 | 841.00 | 874.00 | 841.00 | 873.00 | 873.00 | 631,200 |
| Jan 21, 2025 | 826.00 | 843.00 | 816.00 | 834.00 | 834.00 | 386,000 |
| Jan 20, 2025 | 819.00 | 830.00 | 809.00 | 822.00 | 822.00 | 379,300 |
| Jan 17, 2025 | 822.00 | 832.00 | 804.00 | 812.00 | 812.00 | 713,000 |
| Jan 16, 2025 | 840.00 | 862.00 | 824.00 | 836.00 | 836.00 | 930,200 |
| Jan 15, 2025 | 855.00 | 864.00 | 827.00 | 845.00 | 845.00 | 938,100 |
| Jan 14, 2025 | 866.00 | 884.00 | 811.00 | 869.00 | 869.00 | 2,104,700 |
| Jan 10, 2025 | 852.00 | 878.00 | 851.00 | 876.00 | 876.00 | 924,000 |
| Jan 9, 2025 | 832.00 | 870.00 | 823.00 | 855.00 | 855.00 | 945,600 |
| Jan 8, 2025 | 801.00 | 857.00 | 801.00 | 845.00 | 845.00 | 1,673,500 |
| Jan 7, 2025 | 822.00 | 822.00 | 799.00 | 801.00 | 801.00 | 483,300 |
| Jan 6, 2025 | 821.00 | 827.00 | 808.00 | 812.00 | 812.00 | 556,500 |
| Dec 30, 2024 | 800.00 | 821.00 | 799.00 | 810.00 | 810.00 | 829,000 |
| Dec 27, 2024 | 828.00 | 837.00 | 802.00 | 811.00 | 811.00 | 1,459,300 |
| Dec 26, 2024 | 763.00 | 814.00 | 763.00 | 813.00 | 813.00 | 1,054,700 |
| Dec 25, 2024 | 771.00 | 778.00 | 753.00 | 768.00 | 768.00 | 393,100 |
| Dec 24, 2024 | 763.00 | 768.00 | 744.00 | 760.00 | 760.00 | 374,200 |
| Dec 23, 2024 | 756.00 | 778.00 | 754.00 | 759.00 | 759.00 | 486,800 |
| Dec 20, 2024 | 764.00 | 780.00 | 744.00 | 753.00 | 753.00 | 595,300 |
| Dec 19, 2024 | 752.00 | 778.00 | 752.00 | 773.00 | 773.00 | 422,600 |
| Dec 18, 2024 | 762.00 | 782.00 | 760.00 | 773.00 | 773.00 | 367,800 |
| Dec 17, 2024 | 777.00 | 795.00 | 763.00 | 765.00 | 765.00 | 503,800 |
| Dec 16, 2024 | 757.00 | 777.00 | 741.00 | 777.00 | 777.00 | 465,000 |
| Dec 13, 2024 | 759.00 | 770.00 | 755.00 | 763.00 | 763.00 | 426,200 |
| Dec 12, 2024 | 750.00 | 756.00 | 736.00 | 751.00 | 751.00 | 493,600 |
| Dec 11, 2024 | 758.00 | 766.00 | 748.00 | 757.00 | 757.00 | 341,500 |
| Dec 10, 2024 | 740.00 | 766.00 | 739.00 | 758.00 | 758.00 | 351,100 |
| Dec 9, 2024 | 730.00 | 753.00 | 725.00 | 745.00 | 745.00 | 477,500 |
| Dec 6, 2024 | 722.00 | 723.00 | 710.00 | 719.00 | 719.00 | 286,800 |
| Dec 5, 2024 | 734.00 | 740.00 | 721.00 | 727.00 | 727.00 | 601,300 |
| Dec 4, 2024 | 722.00 | 731.00 | 705.00 | 729.00 | 729.00 | 547,900 |
| Dec 3, 2024 | 712.00 | 727.00 | 702.00 | 726.00 | 726.00 | 462,700 |
| Dec 2, 2024 | 692.00 | 713.00 | 680.00 | 712.00 | 712.00 | 510,300 |
| Nov 29, 2024 | 712.00 | 715.00 | 695.00 | 699.00 | 699.00 | 540,000 |
| Nov 28, 2024 | 700.00 | 718.00 | 699.00 | 716.00 | 716.00 | 372,300 |
| Nov 27, 2024 | 712.00 | 713.00 | 691.00 | 697.00 | 697.00 | 547,500 |
| Nov 26, 2024 | 712.00 | 716.00 | 694.00 | 710.00 | 710.00 | 454,200 |
| Nov 25, 2024 | 706.00 | 719.00 | 705.00 | 709.00 | 709.00 | 370,000 |
| Nov 22, 2024 | 715.00 | 720.00 | 701.00 | 704.00 | 704.00 | 460,900 |
| Nov 21, 2024 | 715.00 | 724.00 | 710.00 | 720.00 | 720.00 | 372,700 |
| Nov 20, 2024 | 730.00 | 736.00 | 706.00 | 709.00 | 709.00 | 713,600 |
| Nov 19, 2024 | 730.00 | 748.00 | 729.00 | 730.00 | 730.00 | 658,400 |
| Nov 18, 2024 | 744.00 | 763.00 | 732.00 | 740.00 | 740.00 | 612,500 |
| Nov 15, 2024 | 739.00 | 768.00 | 721.00 | 759.00 | 759.00 | 1,222,100 |
| Nov 14, 2024 | 766.00 | 801.00 | 735.00 | 741.00 | 741.00 | 1,740,200 |
| Nov 13, 2024 | 807.00 | 808.00 | 783.00 | 792.00 | 792.00 | 521,100 |
| Nov 12, 2024 | 814.00 | 828.00 | 781.00 | 798.00 | 798.00 | 1,019,000 |
| Nov 11, 2024 | 800.00 | 844.00 | 800.00 | 828.00 | 828.00 | 1,220,200 |
| Nov 8, 2024 | 779.00 | 811.00 | 762.00 | 794.00 | 794.00 | 1,354,700 |
| Nov 7, 2024 | 762.00 | 794.00 | 762.00 | 782.00 | 782.00 | 1,543,600 |
| Nov 6, 2024 | 793.00 | 795.00 | 751.00 | 761.00 | 761.00 | 1,646,700 |
| Nov 5, 2024 | 772.00 | 827.00 | 760.00 | 807.00 | 807.00 | 2,234,800 |
| Nov 1, 2024 | 809.00 | 831.00 | 769.00 | 770.00 | 770.00 | 4,356,700 |
| Oct 31, 2024 | 891.00 | 926.00 | 858.00 | 881.00 | 881.00 | 6,641,100 |
| Oct 30, 2024 | 810.00 | 908.00 | 803.00 | 886.00 | 886.00 | 13,648,700 |
| Oct 29, 2024 | 727.00 | 768.00 | 719.00 | 763.00 | 763.00 | 2,343,000 |
| Oct 28, 2024 | 711.00 | 741.00 | 702.00 | 737.00 | 737.00 | 2,342,500 |
| Oct 25, 2024 | 741.00 | 745.00 | 689.00 | 705.00 | 705.00 | 3,961,500 |
| Oct 24, 2024 | 802.00 | 807.00 | 733.00 | 739.00 | 739.00 | 5,482,000 |
| Oct 23, 2024 | 819.00 | 836.00 | 791.00 | 810.00 | 810.00 | 7,652,000 |
| Oct 22, 2024 | 768.00 | 826.00 | 762.00 | 814.00 | 814.00 | 8,727,500 |
| Oct 21, 2024 | 808.00 | 818.00 | 762.00 | 768.00 | 768.00 | 9,876,700 |
| Oct 18, 2024 | 688.00 | 764.00 | 675.00 | 737.00 | 737.00 | 11,756,800 |
| Oct 17, 2024 | 711.00 | 739.00 | 658.00 | 664.00 | 664.00 | 5,282,300 |
| Oct 16, 2024 | 648.00 | 667.00 | 621.00 | 650.00 | 650.00 | 2,400,800 |
| Oct 15, 2024 | 646.00 | 672.00 | 638.00 | 648.00 | 648.00 | 1,577,300 |
| Oct 11, 2024 | 645.00 | 647.00 | 629.00 | 636.00 | 636.00 | 650,700 |
| Oct 10, 2024 | 658.00 | 662.00 | 641.00 | 645.00 | 645.00 | 816,500 |
| Oct 9, 2024 | 662.00 | 672.00 | 652.00 | 655.00 | 655.00 | 775,100 |
| Oct 8, 2024 | 688.00 | 689.00 | 651.00 | 653.00 | 653.00 | 1,248,600 |
| Oct 7, 2024 | 714.00 | 715.00 | 691.00 | 693.00 | 693.00 | 1,383,000 |
| Oct 4, 2024 | 679.00 | 731.00 | 663.00 | 715.00 | 715.00 | 2,722,900 |
| Oct 3, 2024 | 698.00 | 719.00 | 670.00 | 688.00 | 688.00 | 2,789,600 |
| Oct 2, 2024 | 666.00 | 699.00 | 660.00 | 672.00 | 672.00 | 2,923,800 |
| Oct 1, 2024 | 631.00 | 679.00 | 625.00 | 676.00 | 676.00 | 2,471,600 |
| Sep 30, 2024 | 666.00 | 686.00 | 621.00 | 622.00 | 622.00 | 3,411,200 |
| Sep 27, 2024 | 675.00 | 708.00 | 642.00 | 673.00 | 673.00 | 6,021,800 |
| Sep 26, 2024 | 602.00 | 665.00 | 596.00 | 656.00 | 656.00 | 4,742,400 |
| Sep 25, 2024 | 620.00 | 636.00 | 596.00 | 597.00 | 597.00 | 1,123,800 |
| Sep 24, 2024 | 635.00 | 636.00 | 608.00 | 613.00 | 613.00 | 1,131,300 |
| Sep 20, 2024 | 612.00 | 643.00 | 585.00 | 629.00 | 629.00 | 3,229,100 |
| Sep 19, 2024 | 606.00 | 612.00 | 600.00 | 603.00 | 603.00 | 956,800 |
| Sep 18, 2024 | 634.00 | 639.00 | 596.00 | 601.00 | 601.00 | 1,787,300 |
| Sep 17, 2024 | 635.00 | 658.00 | 611.00 | 627.00 | 627.00 | 1,809,500 |
| Sep 13, 2024 | 628.00 | 643.00 | 611.00 | 618.00 | 618.00 | 1,485,800 |
| Sep 12, 2024 | 638.00 | 640.00 | 619.00 | 625.00 | 625.00 | 1,429,300 |
| Sep 11, 2024 | 660.00 | 666.00 | 612.00 | 623.00 | 623.00 | 2,712,200 |
| Sep 10, 2024 | 696.00 | 709.00 | 662.00 | 667.00 | 667.00 | 1,977,900 |
| Sep 9, 2024 | 688.00 | 703.00 | 659.00 | 690.00 | 690.00 | 3,127,100 |
| Sep 6, 2024 | 787.00 | 794.00 | 710.00 | 717.00 | 717.00 | 3,615,100 |
| Sep 5, 2024 | 785.00 | 810.00 | 775.00 | 778.00 | 778.00 | 1,867,900 |
| Sep 4, 2024 | 839.00 | 844.00 | 794.00 | 799.00 | 799.00 | 3,668,700 |
| Sep 3, 2024 | 867.00 | 882.00 | 846.00 | 869.00 | 869.00 | 2,955,600 |
| Sep 2, 2024 | 893.00 | 916.00 | 840.00 | 869.00 | 869.00 | 5,049,300 |
| Aug 30, 2024 | 972.00 | 977.00 | 895.00 | 908.00 | 908.00 | 14,538,600 |
| Aug 29, 2024 | 1,045.00 | 1,056.00 | 878.00 | 918.00 | 918.00 | 25,370,200 |
| Aug 28, 2024 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 102,200 |
| Aug 27, 2024 | 796.00 | 951.00 | 796.00 | 951.00 | 951.00 | 824,200 |
| Aug 26, 2024 | 794.00 | 804.00 | 779.00 | 801.00 | 801.00 | 519,500 |
| Aug 23, 2024 | 771.00 | 802.00 | 765.00 | 796.00 | 796.00 | 683,900 |
| Aug 22, 2024 | 802.00 | 817.00 | 767.00 | 786.00 | 786.00 | 1,322,700 |
| Aug 21, 2024 | 775.00 | 858.00 | 764.00 | 817.00 | 817.00 | 3,090,200 |
| Aug 20, 2024 | 785.00 | 840.00 | 776.00 | 795.00 | 795.00 | 1,191,200 |
| Aug 19, 2024 | 795.00 | 814.00 | 768.00 | 773.00 | 773.00 | 1,056,200 |
| Aug 16, 2024 | 751.00 | 789.00 | 742.00 | 783.00 | 783.00 | 654,900 |
| Aug 15, 2024 | 769.00 | 792.00 | 740.00 | 750.00 | 750.00 | 1,204,900 |
| Aug 14, 2024 | 712.00 | 795.00 | 703.00 | 784.00 | 784.00 | 1,213,400 |
| Aug 13, 2024 | 725.00 | 727.00 | 703.00 | 713.00 | 713.00 | 543,000 |
| Aug 9, 2024 | 711.00 | 743.00 | 695.00 | 743.00 | 743.00 | 804,700 |
| Aug 8, 2024 | 733.00 | 761.00 | 711.00 | 725.00 | 725.00 | 798,700 |
| Aug 7, 2024 | 655.00 | 763.00 | 651.00 | 741.00 | 741.00 | 1,167,300 |
| Aug 6, 2024 | 643.00 | 690.00 | 621.00 | 663.00 | 663.00 | 1,170,300 |
| Aug 5, 2024 | 650.00 | 693.00 | 590.00 | 604.00 | 604.00 | 1,670,600 |
| Aug 2, 2024 | 690.00 | 714.00 | 670.00 | 690.00 | 690.00 | 888,900 |
| Aug 1, 2024 | 692.00 | 720.00 | 678.00 | 705.00 | 705.00 | 633,100 |
| Jul 31, 2024 | 682.00 | 700.00 | 658.00 | 696.00 | 696.00 | 838,400 |
| Jul 30, 2024 | 629.00 | 629.00 | 612.00 | 622.00 | 622.00 | 278,900 |
| Jul 29, 2024 | 617.00 | 623.00 | 610.00 | 621.00 | 621.00 | 111,400 |
| Jul 26, 2024 | 611.00 | 625.00 | 605.00 | 617.00 | 617.00 | 158,200 |
| Jul 25, 2024 | 612.00 | 617.00 | 601.00 | 607.00 | 607.00 | 323,300 |
| Jul 24, 2024 | 635.00 | 641.00 | 617.00 | 622.00 | 622.00 | 279,900 |
| Jul 23, 2024 | 624.00 | 644.00 | 624.00 | 628.00 | 628.00 | 247,800 |
| Jul 22, 2024 | 690.00 | 693.00 | 614.00 | 623.00 | 623.00 | 975,400 |
| Jul 19, 2024 | 710.00 | 714.00 | 697.00 | 701.00 | 701.00 | 171,300 |
| Jul 18, 2024 | 724.00 | 724.00 | 712.00 | 713.00 | 713.00 | 131,500 |
| Jul 17, 2024 | 732.00 | 735.00 | 720.00 | 725.00 | 725.00 | 123,700 |
| Jul 16, 2024 | 734.00 | 735.00 | 711.00 | 726.00 | 726.00 | 226,200 |
| Jul 12, 2024 | 717.00 | 740.00 | 711.00 | 734.00 | 734.00 | 275,700 |
| Jul 11, 2024 | 705.00 | 721.00 | 700.00 | 719.00 | 719.00 | 140,000 |
| Jul 10, 2024 | 710.00 | 730.00 | 699.00 | 700.00 | 700.00 | 318,300 |
| Jul 9, 2024 | 712.00 | 721.00 | 708.00 | 713.00 | 713.00 | 155,200 |
| Jul 8, 2024 | 723.00 | 729.00 | 707.00 | 720.00 | 720.00 | 192,900 |
| Jul 5, 2024 | 720.00 | 728.00 | 706.00 | 725.00 | 725.00 | 253,400 |
| Jul 4, 2024 | 754.00 | 754.00 | 720.00 | 720.00 | 720.00 | 221,500 |
| Jul 3, 2024 | 740.00 | 752.00 | 735.00 | 744.00 | 744.00 | 185,800 |
| Jul 2, 2024 | 749.00 | 768.00 | 743.00 | 744.00 | 744.00 | 219,300 |
| Jul 1, 2024 | 746.00 | 750.00 | 733.00 | 744.00 | 744.00 | 223,400 |
| Jun 28, 2024 | 750.00 | 760.00 | 742.00 | 744.00 | 744.00 | 192,000 |
| Jun 27, 2024 | 734.00 | 749.00 | 728.00 | 745.00 | 745.00 | 151,700 |
| Jun 26, 2024 | 739.00 | 740.00 | 727.00 | 738.00 | 738.00 | 142,400 |
| Jun 25, 2024 | 748.00 | 753.00 | 733.00 | 737.00 | 737.00 | 233,700 |
| Jun 24, 2024 | 747.00 | 755.00 | 739.00 | 751.00 | 751.00 | 149,000 |
| Jun 21, 2024 | 732.00 | 756.00 | 726.00 | 752.00 | 752.00 | 209,400 |
| Jun 20, 2024 | 732.00 | 777.00 | 732.00 | 741.00 | 741.00 | 734,800 |
| Jun 19, 2024 | 714.00 | 735.00 | 708.00 | 732.00 | 732.00 | 231,600 |
| Jun 18, 2024 | 711.00 | 722.00 | 707.00 | 711.00 | 711.00 | 157,300 |
| Jun 17, 2024 | 714.00 | 717.00 | 703.00 | 715.00 | 715.00 | 158,500 |
| Jun 14, 2024 | 721.00 | 737.00 | 713.00 | 718.00 | 718.00 | 269,300 |
| Jun 13, 2024 | 727.00 | 744.00 | 719.00 | 730.00 | 730.00 | 254,200 |
| Jun 12, 2024 | 709.00 | 734.00 | 706.00 | 730.00 | 730.00 | 353,200 |
| Jun 11, 2024 | 710.00 | 714.00 | 699.00 | 701.00 | 701.00 | 191,400 |
| Jun 10, 2024 | 716.00 | 737.00 | 710.00 | 718.00 | 718.00 | 204,000 |
| Jun 7, 2024 | 715.00 | 748.00 | 711.00 | 731.00 | 731.00 | 313,500 |
| Jun 6, 2024 | 710.00 | 713.00 | 691.00 | 701.00 | 701.00 | 294,100 |
| Jun 5, 2024 | 719.00 | 721.00 | 690.00 | 700.00 | 700.00 | 336,100 |
| Jun 4, 2024 | 696.00 | 730.00 | 685.00 | 720.00 | 720.00 | 741,800 |
| Jun 3, 2024 | 724.00 | 741.00 | 685.00 | 725.00 | 725.00 | 651,000 |
| May 31, 2024 | 689.00 | 720.00 | 682.00 | 720.00 | 720.00 | 352,000 |
| May 30, 2024 | 717.00 | 719.00 | 684.00 | 693.00 | 693.00 | 643,300 |
| May 29, 2024 | 743.00 | 750.00 | 719.00 | 719.00 | 719.00 | 249,000 |
| May 28, 2024 | 764.00 | 785.00 | 754.00 | 754.00 | 754.00 | 256,600 |
| May 27, 2024 | 747.00 | 772.00 | 742.00 | 764.00 | 764.00 | 273,700 |
| May 24, 2024 | 721.00 | 743.00 | 717.00 | 737.00 | 737.00 | 292,000 |
| May 23, 2024 | 757.00 | 764.00 | 729.00 | 736.00 | 736.00 | 320,800 |
| May 22, 2024 | 762.00 | 770.00 | 741.00 | 742.00 | 742.00 | 483,900 |
| May 21, 2024 | 772.00 | 779.00 | 766.00 | 770.00 | 770.00 | 161,200 |
| May 20, 2024 | 774.00 | 786.00 | 768.00 | 769.00 | 769.00 | 290,900 |
| May 17, 2024 | 772.00 | 788.00 | 765.00 | 787.00 | 787.00 | 235,400 |
| May 16, 2024 | 782.00 | 797.00 | 766.00 | 780.00 | 780.00 | 378,300 |
| May 15, 2024 | 800.00 | 803.00 | 777.00 | 779.00 | 779.00 | 582,600 |
| May 14, 2024 | 815.00 | 850.00 | 801.00 | 805.00 | 805.00 | 1,274,200 |
| May 13, 2024 | 759.00 | 793.00 | 757.00 | 786.00 | 786.00 | 734,200 |
| May 10, 2024 | 745.00 | 758.00 | 735.00 | 749.00 | 749.00 | 741,400 |
| May 9, 2024 | 761.00 | 786.00 | 744.00 | 744.00 | 744.00 | 1,715,800 |
| May 8, 2024 | 795.00 | 827.00 | 757.00 | 782.00 | 782.00 | 4,189,300 |
| May 7, 2024 | 1,016.00 | 1,016.00 | 800.00 | 806.00 | 806.00 | 6,107,400 |
| May 2, 2024 | 1,005.00 | 1,045.00 | 983.00 | 1,035.00 | 1,035.00 | 1,523,300 |
| May 1, 2024 | 1,036.00 | 1,045.00 | 997.00 | 1,000.00 | 1,000.00 | 545,200 |
| Apr 30, 2024 | 1,085.00 | 1,104.00 | 1,051.00 | 1,064.00 | 1,064.00 | 878,800 |
| Apr 26, 2024 | 1,013.00 | 1,051.00 | 997.00 | 1,049.00 | 1,049.00 | 395,000 |
| Apr 25, 2024 | 1,025.00 | 1,068.00 | 1,008.00 | 1,024.00 | 1,024.00 | 615,300 |
| Apr 24, 2024 | 1,014.00 | 1,030.00 | 1,000.00 | 1,013.00 | 1,013.00 | 221,000 |
| Apr 23, 2024 | 1,020.00 | 1,040.00 | 996.00 | 1,013.00 | 1,013.00 | 222,800 |
| Apr 22, 2024 | 1,031.00 | 1,037.00 | 1,011.00 | 1,013.00 | 1,013.00 | 187,100 |
| Apr 19, 2024 | 1,023.00 | 1,025.00 | 986.00 | 1,014.00 | 1,014.00 | 372,600 |
| Apr 18, 2024 | 997.00 | 1,035.00 | 990.00 | 1,020.00 | 1,020.00 | 283,500 |
| Apr 17, 2024 | 1,031.00 | 1,046.00 | 1,004.00 | 1,007.00 | 1,007.00 | 360,800 |
| Apr 16, 2024 | 1,083.00 | 1,083.00 | 1,028.00 | 1,030.00 | 1,030.00 | 444,800 |
| Apr 15, 2024 | 1,060.00 | 1,099.00 | 1,058.00 | 1,086.00 | 1,086.00 | 406,700 |
| Apr 12, 2024 | 1,051.00 | 1,074.00 | 1,048.00 | 1,074.00 | 1,074.00 | 188,200 |
| Apr 11, 2024 | 1,075.00 | 1,078.00 | 1,047.00 | 1,049.00 | 1,049.00 | 223,700 |
| Apr 10, 2024 | 1,095.00 | 1,101.00 | 1,066.00 | 1,075.00 | 1,075.00 | 257,500 |
| Apr 9, 2024 | 1,045.00 | 1,093.00 | 1,028.00 | 1,088.00 | 1,088.00 | 277,800 |
| Apr 8, 2024 | 1,037.00 | 1,059.00 | 1,036.00 | 1,052.00 | 1,052.00 | 201,600 |
| Apr 5, 2024 | 1,059.00 | 1,074.00 | 1,026.00 | 1,036.00 | 1,036.00 | 493,400 |
| Apr 4, 2024 | 1,030.00 | 1,101.00 | 1,030.00 | 1,081.00 | 1,081.00 | 516,000 |
| Apr 3, 2024 | 1,038.00 | 1,049.00 | 1,015.00 | 1,023.00 | 1,023.00 | 337,300 |
| Apr 2, 2024 | 1,033.00 | 1,064.00 | 1,023.00 | 1,037.00 | 1,037.00 | 442,200 |
| Apr 1, 2024 | 1,061.00 | 1,061.00 | 1,024.00 | 1,033.00 | 1,033.00 | 337,500 |
| Mar 29, 2024 | 1,033.00 | 1,045.00 | 1,021.00 | 1,042.00 | 1,042.00 | 228,600 |
| Mar 28, 2024 | 5.00 Dividend | |||||
| Mar 28, 2024 | 975.00 | 1,068.00 | 973.00 | 1,038.00 | 1,038.00 | 571,500 |
| Mar 27, 2024 | 1,007.00 | 1,016.00 | 969.00 | 980.00 | 975.00 | 390,000 |
| Mar 26, 2024 | 961.00 | 1,016.00 | 956.00 | 1,007.00 | 1,001.86 | 477,100 |
| Mar 25, 2024 | 998.00 | 1,004.00 | 965.00 | 966.00 | 961.07 | 287,600 |
| Mar 22, 2024 | 1,011.00 | 1,013.00 | 970.00 | 984.00 | 978.98 | 763,700 |
| Mar 21, 2024 | 1,040.00 | 1,054.00 | 1,020.00 | 1,026.00 | 1,020.77 | 207,900 |
| Mar 19, 2024 | 1,037.00 | 1,050.00 | 980.00 | 1,045.00 | 1,039.67 | 721,900 |
| Mar 18, 2024 | 1,047.00 | 1,060.00 | 1,029.00 | 1,038.00 | 1,032.70 | 228,200 |
| Mar 15, 2024 | 1,062.00 | 1,079.00 | 1,029.00 | 1,047.00 | 1,041.66 | 365,400 |
| Mar 14, 2024 | 1,082.00 | 1,085.00 | 1,025.00 | 1,056.00 | 1,050.61 | 581,400 |
| Mar 13, 2024 | 1,134.00 | 1,137.00 | 1,082.00 | 1,101.00 | 1,095.38 | 427,000 |
| Mar 12, 2024 | 1,073.00 | 1,134.00 | 1,053.00 | 1,120.00 | 1,114.29 | 384,400 |
| Mar 11, 2024 | 1,031.00 | 1,073.00 | 1,000.00 | 1,073.00 | 1,067.53 | 648,800 |
| Mar 8, 2024 | 1,101.00 | 1,122.00 | 1,037.00 | 1,050.00 | 1,044.64 | 689,000 |
| Mar 7, 2024 | 1,125.00 | 1,141.00 | 1,092.00 | 1,128.00 | 1,122.24 | 374,000 |
| Mar 6, 2024 | 1,140.00 | 1,153.00 | 1,113.00 | 1,133.00 | 1,127.22 | 340,100 |
| Mar 5, 2024 | 1,154.00 | 1,166.00 | 1,082.00 | 1,147.00 | 1,141.15 | 721,200 |
| Mar 4, 2024 | 1,145.00 | 1,180.00 | 1,100.00 | 1,143.00 | 1,137.17 | 645,100 |
| Mar 1, 2024 | 1,195.00 | 1,206.00 | 1,159.00 | 1,188.00 | 1,181.94 | 537,400 |
| Feb 29, 2024 | 1,183.00 | 1,217.00 | 1,137.00 | 1,204.00 | 1,197.86 | 882,400 |
| Feb 28, 2024 | 1,116.00 | 1,190.00 | 1,105.00 | 1,178.00 | 1,171.99 | 1,070,700 |
| Feb 27, 2024 | 1,046.00 | 1,119.00 | 1,040.00 | 1,107.00 | 1,101.35 | 621,900 |
| Feb 26, 2024 | 959.00 | 1,059.00 | 950.00 | 1,034.00 | 1,028.72 | 739,500 |
| Feb 22, 2024 | 952.00 | 963.00 | 945.00 | 957.00 | 952.12 | 152,800 |
| Feb 21, 2024 | 960.00 | 971.00 | 941.00 | 952.00 | 947.14 | 203,800 |
Related Tickers
3632.T GREE Holdings, Inc.
562.00
-0.71%
4334.T YUKE'S Co.,Ltd.
367.00
-0.27%
4728.T Tose Co., Ltd.
683.00
-0.15%
7844.T Marvelous Inc.
512.00
+0.20%
4175.T coly Inc.
1,369.00
+0.96%
BCS.WA Big Cheese Studio Spolka Akcyjna
13.40
+0.75%
3760.T CAVE Interactive CO.,LTD.
936.00
-0.32%
CRJ.WA Creepy Jar S.A.
370.00
+4.67%
3668.T COLOPL, Inc.
499.00
+2.04%
BBT.WA BoomBit S.A.
8.20
-2.15%