Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
556.00
-5.00
(-0.89%)
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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 558.00 | 558.00 | 550.00 | 556.00 | 556.00 | 89,700 |
| Mar 7, 2025 | 570.00 | 572.00 | 561.00 | 561.00 | 561.00 | 48,100 |
| Mar 6, 2025 | 574.00 | 579.00 | 574.00 | 577.00 | 577.00 | 42,600 |
| Mar 5, 2025 | 568.00 | 575.00 | 565.00 | 568.00 | 568.00 | 78,300 |
| Mar 4, 2025 | 569.00 | 570.00 | 561.00 | 565.00 | 565.00 | 34,900 |
| Mar 3, 2025 | 560.00 | 568.00 | 560.00 | 568.00 | 568.00 | 74,200 |
| Feb 28, 2025 | 562.00 | 562.00 | 550.00 | 550.00 | 550.00 | 128,100 |
| Feb 27, 2025 | 568.00 | 570.00 | 562.00 | 567.00 | 567.00 | 82,900 |
| Feb 26, 2025 | 575.00 | 575.00 | 561.00 | 567.00 | 567.00 | 72,300 |
| Feb 25, 2025 | 578.00 | 582.00 | 563.00 | 577.00 | 577.00 | 134,200 |
| Feb 21, 2025 | 595.00 | 595.00 | 578.00 | 579.00 | 579.00 | 96,800 |
| Feb 20, 2025 | 590.00 | 606.00 | 590.00 | 597.00 | 597.00 | 83,000 |
| Feb 19, 2025 | 590.00 | 599.00 | 586.00 | 598.00 | 598.00 | 70,600 |
| Feb 18, 2025 | 591.00 | 597.00 | 580.00 | 590.00 | 590.00 | 92,300 |
| Feb 17, 2025 | 600.00 | 601.00 | 584.00 | 585.00 | 585.00 | 108,300 |
| Feb 14, 2025 | 610.00 | 614.00 | 600.00 | 600.00 | 600.00 | 70,200 |
| Feb 13, 2025 | 604.00 | 610.00 | 603.00 | 606.00 | 606.00 | 95,400 |
| Feb 12, 2025 | 614.00 | 615.00 | 600.00 | 602.00 | 602.00 | 65,400 |
| Feb 10, 2025 | 604.00 | 619.00 | 603.00 | 613.00 | 613.00 | 76,000 |
| Feb 7, 2025 | 599.00 | 615.00 | 599.00 | 604.00 | 604.00 | 49,500 |
| Feb 6, 2025 | 605.00 | 611.00 | 597.00 | 599.00 | 599.00 | 76,300 |
| Feb 5, 2025 | 610.00 | 614.00 | 605.00 | 605.00 | 605.00 | 34,100 |
| Feb 4, 2025 | 602.00 | 618.00 | 602.00 | 605.00 | 605.00 | 114,700 |
| Feb 3, 2025 | 607.00 | 607.00 | 585.00 | 592.00 | 592.00 | 272,900 |
| Jan 31, 2025 | 626.00 | 631.00 | 620.00 | 628.00 | 628.00 | 52,300 |
| Jan 30, 2025 | 631.00 | 631.00 | 621.00 | 627.00 | 627.00 | 57,900 |
| Jan 29, 2025 | 630.00 | 639.00 | 630.00 | 633.00 | 633.00 | 86,800 |
| Jan 28, 2025 | 611.00 | 630.00 | 611.00 | 630.00 | 630.00 | 86,100 |
| Jan 27, 2025 | 616.00 | 619.00 | 609.00 | 611.00 | 611.00 | 83,800 |
| Jan 24, 2025 | 613.00 | 615.00 | 607.00 | 615.00 | 615.00 | 83,900 |
| Jan 23, 2025 | 613.00 | 616.00 | 610.00 | 612.00 | 612.00 | 62,800 |
| Jan 22, 2025 | 613.00 | 617.00 | 608.00 | 615.00 | 615.00 | 64,100 |
| Jan 21, 2025 | 615.00 | 616.00 | 607.00 | 612.00 | 612.00 | 111,800 |
| Jan 20, 2025 | 613.00 | 617.00 | 611.00 | 613.00 | 613.00 | 26,200 |
| Jan 17, 2025 | 611.00 | 614.00 | 606.00 | 610.00 | 610.00 | 57,700 |
| Jan 16, 2025 | 621.00 | 624.00 | 615.00 | 615.00 | 615.00 | 52,100 |
| Jan 15, 2025 | 632.00 | 633.00 | 619.00 | 620.00 | 620.00 | 87,900 |
| Jan 14, 2025 | 635.00 | 639.00 | 624.00 | 626.00 | 626.00 | 76,000 |
| Jan 10, 2025 | 640.00 | 643.00 | 636.00 | 636.00 | 636.00 | 38,700 |
| Jan 9, 2025 | 651.00 | 651.00 | 643.00 | 643.00 | 643.00 | 48,300 |
| Jan 8, 2025 | 659.00 | 663.00 | 653.00 | 655.00 | 655.00 | 49,500 |
| Jan 7, 2025 | 661.00 | 667.00 | 655.00 | 667.00 | 667.00 | 47,100 |
| Jan 6, 2025 | 675.00 | 676.00 | 657.00 | 657.00 | 657.00 | 75,000 |
| Dec 30, 2024 | 666.00 | 671.00 | 664.00 | 670.00 | 670.00 | 47,600 |
| Dec 27, 2024 | 650.00 | 665.00 | 649.00 | 665.00 | 665.00 | 72,700 |
| Dec 26, 2024 | 630.00 | 648.00 | 630.00 | 648.00 | 648.00 | 148,700 |
| Dec 25, 2024 | 647.00 | 649.00 | 630.00 | 639.00 | 639.00 | 106,300 |
| Dec 24, 2024 | 645.00 | 646.00 | 636.00 | 643.00 | 643.00 | 132,800 |
| Dec 23, 2024 | 637.00 | 647.00 | 637.00 | 642.00 | 642.00 | 51,100 |
| Dec 20, 2024 | 642.00 | 646.00 | 636.00 | 636.00 | 636.00 | 34,400 |
| Dec 19, 2024 | 635.00 | 646.00 | 635.00 | 642.00 | 642.00 | 53,900 |
| Dec 18, 2024 | 650.00 | 650.00 | 643.00 | 643.00 | 643.00 | 18,600 |
| Dec 17, 2024 | 645.00 | 653.00 | 644.00 | 649.00 | 649.00 | 59,200 |
| Dec 16, 2024 | 648.00 | 648.00 | 641.00 | 643.00 | 643.00 | 46,200 |
| Dec 13, 2024 | 648.00 | 655.00 | 641.00 | 650.00 | 650.00 | 61,400 |
| Dec 12, 2024 | 653.00 | 659.00 | 652.00 | 657.00 | 657.00 | 43,800 |
| Dec 11, 2024 | 651.00 | 651.00 | 643.00 | 649.00 | 649.00 | 66,400 |
| Dec 10, 2024 | 662.00 | 665.00 | 655.00 | 655.00 | 655.00 | 47,200 |
| Dec 9, 2024 | 663.00 | 667.00 | 660.00 | 662.00 | 662.00 | 44,100 |
| Dec 6, 2024 | 673.00 | 674.00 | 661.00 | 662.00 | 662.00 | 38,200 |
| Dec 5, 2024 | 666.00 | 676.00 | 665.00 | 673.00 | 673.00 | 43,000 |
| Dec 4, 2024 | 684.00 | 691.00 | 665.00 | 665.00 | 665.00 | 74,000 |
| Dec 3, 2024 | 685.00 | 691.00 | 681.00 | 681.00 | 681.00 | 58,400 |
| Dec 2, 2024 | 679.00 | 685.00 | 672.00 | 681.00 | 681.00 | 98,100 |
| Nov 29, 2024 | 677.00 | 687.00 | 677.00 | 680.00 | 680.00 | 108,300 |
| Nov 28, 2024 | 660.00 | 675.00 | 655.00 | 672.00 | 672.00 | 124,000 |
| Nov 27, 2024 | 681.00 | 681.00 | 662.00 | 666.00 | 666.00 | 195,200 |
| Nov 26, 2024 | 679.00 | 685.00 | 673.00 | 681.00 | 681.00 | 90,300 |
| Nov 25, 2024 | 682.00 | 688.00 | 677.00 | 682.00 | 682.00 | 118,000 |
| Nov 22, 2024 | 670.00 | 676.00 | 669.00 | 672.00 | 672.00 | 98,500 |
| Nov 21, 2024 | 664.00 | 673.00 | 664.00 | 666.00 | 666.00 | 95,600 |
| Nov 20, 2024 | 667.00 | 672.00 | 660.00 | 661.00 | 661.00 | 47,600 |
| Nov 19, 2024 | 660.00 | 674.00 | 660.00 | 662.00 | 662.00 | 42,900 |
| Nov 18, 2024 | 653.00 | 663.00 | 647.00 | 653.00 | 653.00 | 43,200 |
| Nov 15, 2024 | 670.00 | 670.00 | 652.00 | 652.00 | 652.00 | 67,600 |
| Nov 14, 2024 | 684.00 | 684.00 | 674.00 | 674.00 | 674.00 | 35,000 |
| Nov 13, 2024 | 682.00 | 687.00 | 679.00 | 683.00 | 683.00 | 44,300 |
| Nov 12, 2024 | 683.00 | 696.00 | 678.00 | 681.00 | 681.00 | 42,100 |
| Nov 11, 2024 | 688.00 | 689.00 | 679.00 | 683.00 | 683.00 | 42,400 |
| Nov 8, 2024 | 676.00 | 688.00 | 676.00 | 688.00 | 688.00 | 66,300 |
| Nov 7, 2024 | 666.00 | 678.00 | 661.00 | 667.00 | 667.00 | 74,600 |
| Nov 6, 2024 | 666.00 | 677.00 | 663.00 | 666.00 | 666.00 | 159,100 |
| Nov 5, 2024 | 669.00 | 672.00 | 648.00 | 656.00 | 656.00 | 68,300 |
| Nov 1, 2024 | 639.00 | 668.00 | 639.00 | 660.00 | 660.00 | 165,400 |
| Oct 31, 2024 | 646.00 | 654.00 | 635.00 | 649.00 | 649.00 | 81,100 |
| Oct 30, 2024 | 647.00 | 650.00 | 640.00 | 641.00 | 641.00 | 99,400 |
| Oct 29, 2024 | 637.00 | 648.00 | 636.00 | 643.00 | 643.00 | 48,000 |
| Oct 28, 2024 | 617.00 | 635.00 | 617.00 | 633.00 | 633.00 | 41,700 |
| Oct 25, 2024 | 632.00 | 632.00 | 612.00 | 613.00 | 613.00 | 60,900 |
| Oct 24, 2024 | 621.00 | 636.00 | 612.00 | 630.00 | 630.00 | 103,600 |
| Oct 23, 2024 | 629.00 | 638.00 | 620.00 | 627.00 | 627.00 | 108,200 |
| Oct 22, 2024 | 660.00 | 660.00 | 634.00 | 638.00 | 638.00 | 92,300 |
| Oct 21, 2024 | 655.00 | 664.00 | 652.00 | 662.00 | 662.00 | 73,500 |
| Oct 18, 2024 | 644.00 | 659.00 | 643.00 | 658.00 | 658.00 | 88,500 |
| Oct 17, 2024 | 638.00 | 644.00 | 637.00 | 642.00 | 642.00 | 22,400 |
| Oct 16, 2024 | 639.00 | 646.00 | 638.00 | 638.00 | 638.00 | 23,900 |
| Oct 15, 2024 | 637.00 | 646.00 | 633.00 | 644.00 | 644.00 | 55,800 |
| Oct 11, 2024 | 633.00 | 636.00 | 630.00 | 633.00 | 633.00 | 26,000 |
| Oct 10, 2024 | 642.00 | 642.00 | 630.00 | 633.00 | 633.00 | 20,600 |
| Oct 9, 2024 | 641.00 | 644.00 | 634.00 | 636.00 | 636.00 | 23,600 |
| Oct 8, 2024 | 643.00 | 643.00 | 630.00 | 632.00 | 632.00 | 46,300 |
| Oct 7, 2024 | 637.00 | 654.00 | 636.00 | 648.00 | 648.00 | 104,900 |
| Oct 4, 2024 | 625.00 | 640.00 | 625.00 | 631.00 | 631.00 | 53,700 |
| Oct 3, 2024 | 620.00 | 630.00 | 620.00 | 628.00 | 628.00 | 48,700 |
| Oct 2, 2024 | 620.00 | 620.00 | 612.00 | 612.00 | 612.00 | 57,300 |
| Oct 1, 2024 | 618.00 | 622.00 | 611.00 | 620.00 | 620.00 | 56,700 |
| Sep 30, 2024 | 601.00 | 622.00 | 601.00 | 617.00 | 617.00 | 106,300 |
| Sep 27, 2024 | 644.00 | 645.00 | 636.00 | 639.00 | 639.00 | 47,400 |
| Sep 26, 2024 | 635.00 | 642.00 | 631.00 | 641.00 | 641.00 | 69,800 |
| Sep 25, 2024 | 629.00 | 633.00 | 627.00 | 631.00 | 631.00 | 36,000 |
| Sep 24, 2024 | 638.00 | 639.00 | 630.00 | 631.00 | 631.00 | 59,500 |
| Sep 20, 2024 | 633.00 | 634.00 | 627.00 | 629.00 | 629.00 | 39,800 |
| Sep 19, 2024 | 624.00 | 635.00 | 624.00 | 628.00 | 628.00 | 38,200 |
| Sep 18, 2024 | 616.00 | 621.00 | 614.00 | 621.00 | 621.00 | 38,100 |
| Sep 17, 2024 | 615.00 | 625.00 | 605.00 | 615.00 | 615.00 | 64,300 |
| Sep 13, 2024 | 609.00 | 614.00 | 600.00 | 605.00 | 605.00 | 84,400 |
| Sep 12, 2024 | 588.00 | 608.00 | 588.00 | 608.00 | 608.00 | 94,300 |
| Sep 11, 2024 | 584.00 | 590.00 | 573.00 | 580.00 | 580.00 | 67,000 |
| Sep 10, 2024 | 604.00 | 604.00 | 579.00 | 583.00 | 583.00 | 157,100 |
| Sep 9, 2024 | 597.00 | 607.00 | 586.00 | 602.00 | 602.00 | 116,800 |
| Sep 6, 2024 | 613.00 | 622.00 | 600.00 | 607.00 | 607.00 | 71,200 |
| Sep 5, 2024 | 605.00 | 625.00 | 605.00 | 612.00 | 612.00 | 70,100 |
| Sep 4, 2024 | 614.00 | 620.00 | 607.00 | 611.00 | 611.00 | 48,600 |
| Sep 3, 2024 | 613.00 | 624.00 | 613.00 | 624.00 | 624.00 | 34,200 |
| Sep 2, 2024 | 618.00 | 621.00 | 601.00 | 609.00 | 609.00 | 46,900 |
| Aug 30, 2024 | 606.00 | 617.00 | 606.00 | 613.00 | 613.00 | 33,100 |
| Aug 29, 2024 | 596.00 | 608.00 | 595.00 | 606.00 | 606.00 | 49,000 |
| Aug 28, 2024 | 600.00 | 602.00 | 590.00 | 599.00 | 599.00 | 106,900 |
| Aug 27, 2024 | 604.00 | 611.00 | 597.00 | 604.00 | 604.00 | 57,000 |
| Aug 26, 2024 | 600.00 | 609.00 | 600.00 | 604.00 | 604.00 | 39,800 |
| Aug 23, 2024 | 605.00 | 605.00 | 596.00 | 600.00 | 600.00 | 52,400 |
| Aug 22, 2024 | 600.00 | 612.00 | 600.00 | 609.00 | 609.00 | 41,800 |
| Aug 21, 2024 | 588.00 | 600.00 | 585.00 | 597.00 | 597.00 | 55,400 |
| Aug 20, 2024 | 592.00 | 596.00 | 589.00 | 595.00 | 595.00 | 51,800 |
| Aug 19, 2024 | 595.00 | 596.00 | 577.00 | 582.00 | 582.00 | 65,800 |
| Aug 16, 2024 | 580.00 | 598.00 | 580.00 | 598.00 | 598.00 | 93,100 |
| Aug 15, 2024 | 572.00 | 575.00 | 566.00 | 567.00 | 567.00 | 96,600 |
| Aug 14, 2024 | 581.00 | 583.00 | 567.00 | 569.00 | 569.00 | 100,000 |
| Aug 13, 2024 | 572.00 | 581.00 | 568.00 | 579.00 | 579.00 | 51,500 |
| Aug 9, 2024 | 566.00 | 574.00 | 557.00 | 569.00 | 569.00 | 123,300 |
| Aug 8, 2024 | 557.00 | 575.00 | 548.00 | 556.00 | 556.00 | 84,700 |
| Aug 7, 2024 | 550.00 | 574.00 | 541.00 | 563.00 | 563.00 | 119,100 |
| Aug 6, 2024 | 555.00 | 563.00 | 538.00 | 551.00 | 551.00 | 269,600 |
| Aug 5, 2024 | 560.00 | 573.00 | 505.00 | 525.00 | 525.00 | 527,800 |
| Aug 2, 2024 | 620.00 | 621.00 | 583.00 | 583.00 | 583.00 | 280,900 |
| Aug 1, 2024 | 647.00 | 648.00 | 631.00 | 634.00 | 634.00 | 196,300 |
| Jul 31, 2024 | 652.00 | 667.00 | 642.00 | 667.00 | 667.00 | 130,100 |
| Jul 30, 2024 | 661.00 | 663.00 | 653.00 | 658.00 | 658.00 | 135,300 |
| Jul 29, 2024 | 663.00 | 673.00 | 658.00 | 671.00 | 671.00 | 84,000 |
| Jul 26, 2024 | 669.00 | 669.00 | 658.00 | 658.00 | 658.00 | 92,200 |
| Jul 25, 2024 | 667.00 | 672.00 | 660.00 | 660.00 | 660.00 | 158,200 |
| Jul 24, 2024 | 672.00 | 680.00 | 671.00 | 672.00 | 672.00 | 44,900 |
| Jul 23, 2024 | 675.00 | 681.00 | 672.00 | 674.00 | 674.00 | 31,400 |
| Jul 22, 2024 | 690.00 | 693.00 | 672.00 | 673.00 | 673.00 | 84,300 |
| Jul 19, 2024 | 703.00 | 707.00 | 690.00 | 691.00 | 691.00 | 63,000 |
| Jul 18, 2024 | 709.00 | 714.00 | 705.00 | 707.00 | 707.00 | 51,500 |
| Jul 17, 2024 | 723.00 | 723.00 | 715.00 | 718.00 | 718.00 | 28,300 |
| Jul 16, 2024 | 724.00 | 725.00 | 716.00 | 716.00 | 716.00 | 34,600 |
| Jul 12, 2024 | 711.00 | 729.00 | 710.00 | 722.00 | 722.00 | 105,800 |
| Jul 11, 2024 | 723.00 | 723.00 | 709.00 | 714.00 | 714.00 | 36,200 |
| Jul 10, 2024 | 717.00 | 719.00 | 706.00 | 710.00 | 710.00 | 53,300 |
| Jul 9, 2024 | 726.00 | 727.00 | 716.00 | 719.00 | 719.00 | 32,300 |
| Jul 8, 2024 | 733.00 | 735.00 | 719.00 | 721.00 | 721.00 | 36,900 |
| Jul 5, 2024 | 718.00 | 730.00 | 718.00 | 726.00 | 726.00 | 57,800 |
| Jul 4, 2024 | 712.00 | 714.00 | 706.00 | 710.00 | 710.00 | 26,700 |
| Jul 3, 2024 | 708.00 | 718.00 | 708.00 | 713.00 | 713.00 | 32,100 |
| Jul 2, 2024 | 710.00 | 714.00 | 703.00 | 708.00 | 708.00 | 55,100 |
| Jul 1, 2024 | 726.00 | 726.00 | 710.00 | 712.00 | 712.00 | 36,500 |
| Jun 28, 2024 | 738.00 | 738.00 | 716.00 | 723.00 | 723.00 | 47,100 |
| Jun 27, 2024 | 734.00 | 738.00 | 727.00 | 734.00 | 734.00 | 58,900 |
| Jun 26, 2024 | 720.00 | 735.00 | 715.00 | 734.00 | 734.00 | 70,400 |
| Jun 25, 2024 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 54,500 |
| Jun 24, 2024 | 693.00 | 701.00 | 693.00 | 701.00 | 701.00 | 41,200 |
| Jun 21, 2024 | 710.00 | 711.00 | 698.00 | 699.00 | 699.00 | 47,600 |
| Jun 20, 2024 | 700.00 | 712.00 | 690.00 | 706.00 | 706.00 | 143,100 |
| Jun 19, 2024 | 708.00 | 711.00 | 690.00 | 698.00 | 698.00 | 45,200 |
| Jun 18, 2024 | 707.00 | 713.00 | 703.00 | 706.00 | 706.00 | 39,000 |
| Jun 17, 2024 | 700.00 | 703.00 | 689.00 | 703.00 | 703.00 | 55,900 |
| Jun 14, 2024 | 688.00 | 708.00 | 683.00 | 706.00 | 706.00 | 88,800 |
| Jun 13, 2024 | 685.00 | 695.00 | 682.00 | 687.00 | 687.00 | 52,200 |
| Jun 12, 2024 | 683.00 | 693.00 | 683.00 | 687.00 | 687.00 | 31,000 |
| Jun 11, 2024 | 690.00 | 690.00 | 681.00 | 683.00 | 683.00 | 27,200 |
| Jun 10, 2024 | 674.00 | 690.00 | 674.00 | 688.00 | 688.00 | 30,400 |
| Jun 7, 2024 | 673.00 | 677.00 | 669.00 | 674.00 | 674.00 | 39,200 |
| Jun 6, 2024 | 680.00 | 681.00 | 669.00 | 669.00 | 669.00 | 44,600 |
| Jun 5, 2024 | 689.00 | 692.00 | 675.00 | 675.00 | 675.00 | 58,700 |
| Jun 4, 2024 | 697.00 | 700.00 | 693.00 | 696.00 | 696.00 | 33,000 |
| Jun 3, 2024 | 700.00 | 704.00 | 689.00 | 695.00 | 695.00 | 55,800 |
| May 31, 2024 | 680.00 | 693.00 | 677.00 | 693.00 | 693.00 | 70,000 |
| May 30, 2024 | 660.00 | 680.00 | 659.00 | 680.00 | 680.00 | 53,200 |
| May 29, 2024 | 682.00 | 682.00 | 662.00 | 663.00 | 663.00 | 69,300 |
| May 28, 2024 | 685.00 | 692.00 | 678.00 | 680.00 | 680.00 | 41,200 |
| May 27, 2024 | 690.00 | 690.00 | 682.00 | 682.00 | 682.00 | 30,000 |
| May 24, 2024 | 676.00 | 691.00 | 673.00 | 686.00 | 686.00 | 38,600 |
| May 23, 2024 | 686.00 | 688.00 | 682.00 | 683.00 | 683.00 | 29,800 |
| May 22, 2024 | 702.00 | 702.00 | 685.00 | 685.00 | 685.00 | 77,500 |
| May 21, 2024 | 712.00 | 714.00 | 698.00 | 703.00 | 703.00 | 45,700 |
| May 20, 2024 | 685.00 | 715.00 | 685.00 | 703.00 | 703.00 | 65,300 |
| May 17, 2024 | 691.00 | 691.00 | 677.00 | 684.00 | 684.00 | 35,500 |
| May 16, 2024 | 685.00 | 709.00 | 685.00 | 700.00 | 700.00 | 95,200 |
| May 15, 2024 | 684.00 | 684.00 | 673.00 | 680.00 | 680.00 | 39,700 |
| May 14, 2024 | 692.00 | 692.00 | 672.00 | 676.00 | 676.00 | 89,900 |
| May 13, 2024 | 663.00 | 665.00 | 656.00 | 663.00 | 663.00 | 55,600 |
| May 10, 2024 | 669.00 | 670.00 | 660.00 | 660.00 | 660.00 | 68,200 |
| May 9, 2024 | 675.00 | 677.00 | 666.00 | 669.00 | 669.00 | 32,100 |
| May 8, 2024 | 690.00 | 695.00 | 672.00 | 677.00 | 677.00 | 64,000 |
| May 7, 2024 | 685.00 | 699.00 | 683.00 | 699.00 | 699.00 | 43,400 |
| May 2, 2024 | 682.00 | 682.00 | 674.00 | 678.00 | 678.00 | 21,900 |
| May 1, 2024 | 678.00 | 682.00 | 672.00 | 680.00 | 680.00 | 19,900 |
| Apr 30, 2024 | 668.00 | 678.00 | 666.00 | 678.00 | 678.00 | 43,900 |
| Apr 26, 2024 | 670.00 | 670.00 | 659.00 | 668.00 | 668.00 | 65,700 |
| Apr 25, 2024 | 674.00 | 677.00 | 672.00 | 672.00 | 672.00 | 32,300 |
| Apr 24, 2024 | 679.00 | 686.00 | 679.00 | 682.00 | 682.00 | 47,200 |
| Apr 23, 2024 | 673.00 | 680.00 | 671.00 | 676.00 | 676.00 | 33,200 |
| Apr 22, 2024 | 674.00 | 680.00 | 671.00 | 675.00 | 675.00 | 46,100 |
| Apr 19, 2024 | 682.00 | 682.00 | 660.00 | 670.00 | 670.00 | 88,800 |
| Apr 18, 2024 | 672.00 | 692.00 | 672.00 | 687.00 | 687.00 | 68,700 |
| Apr 17, 2024 | 686.00 | 687.00 | 667.00 | 672.00 | 672.00 | 79,100 |
| Apr 16, 2024 | 686.00 | 692.00 | 675.00 | 682.00 | 682.00 | 103,400 |
| Apr 15, 2024 | 695.00 | 697.00 | 691.00 | 692.00 | 692.00 | 39,400 |
| Apr 12, 2024 | 709.00 | 713.00 | 701.00 | 702.00 | 702.00 | 33,100 |
| Apr 11, 2024 | 700.00 | 708.00 | 698.00 | 703.00 | 703.00 | 64,000 |
| Apr 10, 2024 | 719.00 | 722.00 | 708.00 | 708.00 | 708.00 | 71,400 |
| Apr 9, 2024 | 726.00 | 731.00 | 714.00 | 722.00 | 722.00 | 153,300 |
| Apr 8, 2024 | 702.00 | 709.00 | 698.00 | 708.00 | 708.00 | 72,500 |
| Apr 5, 2024 | 701.00 | 706.00 | 695.00 | 702.00 | 702.00 | 56,300 |
| Apr 4, 2024 | 713.00 | 713.00 | 704.00 | 705.00 | 705.00 | 62,700 |
| Apr 3, 2024 | 702.00 | 718.00 | 700.00 | 711.00 | 711.00 | 90,100 |
| Apr 2, 2024 | 720.00 | 720.00 | 707.00 | 708.00 | 708.00 | 75,800 |
| Apr 1, 2024 | 738.00 | 738.00 | 721.00 | 722.00 | 722.00 | 53,500 |
| Mar 29, 2024 | 724.00 | 730.00 | 721.00 | 729.00 | 729.00 | 16,400 |
| Mar 28, 2024 | 10.10 Dividend | |||||
| Mar 28, 2024 | 735.00 | 742.00 | 722.00 | 722.00 | 722.00 | 124,600 |
| Mar 27, 2024 | 745.00 | 748.00 | 738.00 | 742.00 | 731.90 | 130,700 |
| Mar 26, 2024 | 744.00 | 744.00 | 736.00 | 741.00 | 730.91 | 57,100 |
| Mar 25, 2024 | 752.00 | 755.00 | 740.00 | 740.00 | 729.93 | 60,300 |
| Mar 22, 2024 | 762.00 | 762.00 | 747.00 | 754.00 | 743.74 | 75,100 |
| Mar 21, 2024 | 770.00 | 770.00 | 752.00 | 754.00 | 743.74 | 102,500 |
| Mar 19, 2024 | 755.00 | 760.00 | 747.00 | 760.00 | 749.65 | 54,700 |
| Mar 18, 2024 | 751.00 | 756.00 | 741.00 | 752.00 | 741.76 | 122,300 |
| Mar 15, 2024 | 752.00 | 752.00 | 731.00 | 736.00 | 725.98 | 102,700 |
| Mar 14, 2024 | 745.00 | 746.00 | 728.00 | 737.00 | 726.97 | 118,100 |
| Mar 13, 2024 | 763.00 | 764.00 | 745.00 | 751.00 | 740.78 | 63,300 |
| Mar 12, 2024 | 742.00 | 762.00 | 732.00 | 761.00 | 750.64 | 82,000 |
| Mar 11, 2024 | 742.00 | 751.00 | 734.00 | 742.00 | 731.90 | 87,200 |
Related Tickers
9702.T ISB Corporation
1,332.00
-0.37%
IAR-B.ST IAR Systems Group AB (publ)
138.50
-0.72%
4071.T Plus Alpha Consulting Co.,Ltd.
1,383.00
+0.29%
SLEEP.ST Sleep Cycle AB (publ)
44.80
+0.22%
RWWI Rand Worldwide, Inc.
16.11
+2.81%
LGCL Lucas GC Limited
0.5716
+0.97%
BL BlackLine, Inc.
48.88
+0.02%
APPF AppFolio, Inc.
220.89
+0.35%
CVLT Commvault Systems, Inc.
154.26
-2.32%
DCBO Docebo Inc.
31.04
-2.48%