1,363.00
+36.00
+(2.71%)
At close: January 24 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 |
---|---|---|---|---|---|---|
Jan 24, 2025 | 1,330.00 | 1,382.00 | 1,300.00 | 1,363.00 | 1,363.00 | 108,800 |
Jan 23, 2025 | 1,338.00 | 1,345.00 | 1,316.00 | 1,327.00 | 1,327.00 | 43,000 |
Jan 22, 2025 | 1,334.00 | 1,339.00 | 1,327.00 | 1,336.00 | 1,336.00 | 42,100 |
Jan 21, 2025 | 1,297.00 | 1,334.00 | 1,296.00 | 1,334.00 | 1,334.00 | 56,500 |
Jan 20, 2025 | 1,315.00 | 1,327.00 | 1,297.00 | 1,297.00 | 1,297.00 | 26,700 |
Jan 17, 2025 | 1,282.00 | 1,320.00 | 1,280.00 | 1,306.00 | 1,306.00 | 31,000 |
Jan 16, 2025 | 1,304.00 | 1,304.00 | 1,282.00 | 1,294.00 | 1,294.00 | 55,700 |
Jan 15, 2025 | 1,291.00 | 1,320.00 | 1,291.00 | 1,308.00 | 1,308.00 | 38,500 |
Jan 14, 2025 | 1,336.00 | 1,348.00 | 1,287.00 | 1,291.00 | 1,291.00 | 63,300 |
Jan 10, 2025 | 1,351.00 | 1,366.00 | 1,340.00 | 1,340.00 | 1,340.00 | 32,100 |
Jan 9, 2025 | 1,354.00 | 1,376.00 | 1,354.00 | 1,362.00 | 1,362.00 | 27,800 |
Jan 8, 2025 | 1,365.00 | 1,369.00 | 1,353.00 | 1,354.00 | 1,354.00 | 26,900 |
Jan 7, 2025 | 1,380.00 | 1,388.00 | 1,348.00 | 1,380.00 | 1,380.00 | 54,500 |
Jan 6, 2025 | 1,450.00 | 1,450.00 | 1,375.00 | 1,375.00 | 1,375.00 | 55,300 |
Dec 30, 2024 | 1,448.00 | 1,452.00 | 1,430.00 | 1,444.00 | 1,444.00 | 41,000 |
Dec 27, 2024 | 1,447.00 | 1,460.00 | 1,436.00 | 1,450.00 | 1,450.00 | 57,800 |
Dec 26, 2024 | 1,431.00 | 1,447.00 | 1,416.00 | 1,447.00 | 1,447.00 | 147,300 |
Dec 25, 2024 | 1,480.00 | 1,490.00 | 1,407.00 | 1,420.00 | 1,420.00 | 79,900 |
Dec 24, 2024 | 1,511.00 | 1,511.00 | 1,476.00 | 1,476.00 | 1,476.00 | 42,500 |
Dec 23, 2024 | 1,480.00 | 1,522.00 | 1,477.00 | 1,511.00 | 1,511.00 | 81,400 |
Dec 20, 2024 | 1,428.00 | 1,516.00 | 1,428.00 | 1,474.00 | 1,474.00 | 158,900 |
Dec 19, 2024 | 1,415.00 | 1,435.00 | 1,415.00 | 1,430.00 | 1,430.00 | 46,700 |
Dec 18, 2024 | 1,433.00 | 1,438.00 | 1,410.00 | 1,434.00 | 1,434.00 | 77,200 |
Dec 17, 2024 | 1,440.00 | 1,455.00 | 1,425.00 | 1,439.00 | 1,439.00 | 69,000 |
Dec 16, 2024 | 1,400.00 | 1,454.00 | 1,400.00 | 1,440.00 | 1,440.00 | 145,200 |
Dec 13, 2024 | 1,337.00 | 1,386.00 | 1,320.00 | 1,386.00 | 1,386.00 | 76,200 |
Dec 12, 2024 | 1,375.00 | 1,376.00 | 1,347.00 | 1,351.00 | 1,351.00 | 84,600 |
Dec 11, 2024 | 1,401.00 | 1,409.00 | 1,354.00 | 1,354.00 | 1,354.00 | 56,500 |
Dec 10, 2024 | 1,411.00 | 1,423.00 | 1,391.00 | 1,391.00 | 1,391.00 | 40,000 |
Dec 9, 2024 | 1,408.00 | 1,421.00 | 1,392.00 | 1,405.00 | 1,405.00 | 70,500 |
Dec 6, 2024 | 1,402.00 | 1,412.00 | 1,386.00 | 1,388.00 | 1,388.00 | 27,300 |
Dec 5, 2024 | 1,384.00 | 1,409.00 | 1,384.00 | 1,409.00 | 1,409.00 | 24,600 |
Dec 4, 2024 | 1,379.00 | 1,408.00 | 1,379.00 | 1,390.00 | 1,390.00 | 32,400 |
Dec 3, 2024 | 1,409.00 | 1,410.00 | 1,356.00 | 1,379.00 | 1,379.00 | 68,300 |
Dec 2, 2024 | 1,416.00 | 1,416.00 | 1,396.00 | 1,410.00 | 1,410.00 | 26,200 |
Nov 29, 2024 | 1,389.00 | 1,413.00 | 1,389.00 | 1,410.00 | 1,410.00 | 30,700 |
Nov 28, 2024 | 1,370.00 | 1,405.00 | 1,365.00 | 1,400.00 | 1,400.00 | 27,500 |
Nov 27, 2024 | 1,400.00 | 1,403.00 | 1,385.00 | 1,390.00 | 1,390.00 | 42,800 |
Nov 26, 2024 | 1,405.00 | 1,412.00 | 1,387.00 | 1,412.00 | 1,412.00 | 35,200 |
Nov 25, 2024 | 1,401.00 | 1,410.00 | 1,394.00 | 1,394.00 | 1,394.00 | 51,700 |
Nov 22, 2024 | 1,392.00 | 1,404.00 | 1,379.00 | 1,394.00 | 1,394.00 | 33,100 |
Nov 21, 2024 | 1,371.00 | 1,400.00 | 1,371.00 | 1,399.00 | 1,399.00 | 43,900 |
Nov 20, 2024 | 1,368.00 | 1,377.00 | 1,360.00 | 1,371.00 | 1,371.00 | 39,000 |
Nov 19, 2024 | 1,366.00 | 1,379.00 | 1,361.00 | 1,369.00 | 1,369.00 | 26,200 |
Nov 18, 2024 | 1,360.00 | 1,383.00 | 1,353.00 | 1,368.00 | 1,368.00 | 19,400 |
Nov 15, 2024 | 1,363.00 | 1,376.00 | 1,359.00 | 1,361.00 | 1,361.00 | 31,400 |
Nov 14, 2024 | 1,376.00 | 1,394.00 | 1,360.00 | 1,363.00 | 1,363.00 | 32,500 |
Nov 13, 2024 | 1,387.00 | 1,399.00 | 1,372.00 | 1,376.00 | 1,376.00 | 66,600 |
Nov 12, 2024 | 1,368.00 | 1,392.00 | 1,368.00 | 1,388.00 | 1,388.00 | 56,600 |
Nov 11, 2024 | 1,352.00 | 1,370.00 | 1,351.00 | 1,360.00 | 1,360.00 | 63,600 |
Nov 8, 2024 | 1,345.00 | 1,360.00 | 1,329.00 | 1,352.00 | 1,352.00 | 49,200 |
Nov 7, 2024 | 1,317.00 | 1,347.00 | 1,313.00 | 1,343.00 | 1,343.00 | 74,300 |
Nov 6, 2024 | 1,275.00 | 1,329.00 | 1,272.00 | 1,309.00 | 1,309.00 | 59,200 |
Nov 5, 2024 | 1,264.00 | 1,278.00 | 1,256.00 | 1,271.00 | 1,271.00 | 32,900 |
Nov 1, 2024 | 1,263.00 | 1,275.00 | 1,260.00 | 1,268.00 | 1,268.00 | 50,500 |
Oct 31, 2024 | 1,285.00 | 1,299.00 | 1,265.00 | 1,278.00 | 1,278.00 | 59,100 |
Oct 30, 2024 | 1,261.00 | 1,290.00 | 1,246.00 | 1,268.00 | 1,268.00 | 88,000 |
Oct 29, 2024 | 1,222.00 | 1,265.00 | 1,217.00 | 1,261.00 | 1,261.00 | 67,600 |
Oct 28, 2024 | 1,145.00 | 1,217.00 | 1,134.00 | 1,217.00 | 1,217.00 | 118,100 |
Oct 25, 2024 | 1,142.00 | 1,155.00 | 1,121.00 | 1,125.00 | 1,125.00 | 50,700 |
Oct 24, 2024 | 1,157.00 | 1,164.00 | 1,141.00 | 1,151.00 | 1,151.00 | 47,800 |
Oct 23, 2024 | 1,160.00 | 1,177.00 | 1,160.00 | 1,163.00 | 1,163.00 | 45,200 |
Oct 22, 2024 | 1,171.00 | 1,180.00 | 1,152.00 | 1,155.00 | 1,155.00 | 48,200 |
Oct 21, 2024 | 1,180.00 | 1,187.00 | 1,175.00 | 1,179.00 | 1,179.00 | 13,100 |
Oct 18, 2024 | 1,167.00 | 1,188.00 | 1,167.00 | 1,174.00 | 1,174.00 | 42,700 |
Oct 17, 2024 | 1,173.00 | 1,178.00 | 1,160.00 | 1,162.00 | 1,162.00 | 38,900 |
Oct 16, 2024 | 1,166.00 | 1,194.00 | 1,164.00 | 1,173.00 | 1,173.00 | 24,500 |
Oct 15, 2024 | 1,189.00 | 1,198.00 | 1,180.00 | 1,190.00 | 1,190.00 | 24,600 |
Oct 11, 2024 | 1,195.00 | 1,208.00 | 1,183.00 | 1,183.00 | 1,183.00 | 25,000 |
Oct 10, 2024 | 1,201.00 | 1,206.00 | 1,192.00 | 1,200.00 | 1,200.00 | 25,900 |
Oct 9, 2024 | 1,197.00 | 1,211.00 | 1,197.00 | 1,200.00 | 1,200.00 | 22,400 |
Oct 8, 2024 | 1,195.00 | 1,207.00 | 1,191.00 | 1,192.00 | 1,192.00 | 25,600 |
Oct 7, 2024 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 97,200 |
Oct 4, 2024 | 1,188.00 | 1,199.00 | 1,185.00 | 1,196.00 | 1,196.00 | 135,600 |
Oct 3, 2024 | 1,185.00 | 1,194.00 | 1,177.00 | 1,186.00 | 1,186.00 | 40,500 |
Oct 2, 2024 | 1,180.00 | 1,182.00 | 1,156.00 | 1,156.00 | 1,156.00 | 59,200 |
Oct 1, 2024 | 1,179.00 | 1,195.00 | 1,170.00 | 1,193.00 | 1,193.00 | 29,500 |
Sep 30, 2024 | 1,177.00 | 1,198.00 | 1,168.00 | 1,172.00 | 1,172.00 | 81,900 |
Sep 27, 2024 | 1,222.00 | 1,237.00 | 1,214.00 | 1,229.00 | 1,229.00 | 44,800 |
Sep 26, 2024 | 1,223.00 | 1,223.00 | 1,204.00 | 1,222.00 | 1,222.00 | 53,300 |
Sep 25, 2024 | 1,219.00 | 1,220.00 | 1,194.00 | 1,198.00 | 1,198.00 | 36,600 |
Sep 24, 2024 | 1,242.00 | 1,245.00 | 1,224.00 | 1,224.00 | 1,224.00 | 29,700 |
Sep 20, 2024 | 1,236.00 | 1,245.00 | 1,222.00 | 1,242.00 | 1,242.00 | 49,600 |
Sep 19, 2024 | 1,238.00 | 1,238.00 | 1,219.00 | 1,220.00 | 1,220.00 | 45,500 |
Sep 18, 2024 | 1,237.00 | 1,262.00 | 1,208.00 | 1,215.00 | 1,215.00 | 61,400 |
Sep 17, 2024 | 1,238.00 | 1,254.00 | 1,217.00 | 1,235.00 | 1,235.00 | 124,200 |
Sep 13, 2024 | 1,208.00 | 1,215.00 | 1,176.00 | 1,176.00 | 1,176.00 | 76,400 |
Sep 12, 2024 | 1,198.00 | 1,217.00 | 1,187.00 | 1,215.00 | 1,215.00 | 59,600 |
Sep 11, 2024 | 1,222.00 | 1,229.00 | 1,167.00 | 1,178.00 | 1,178.00 | 96,000 |
Sep 10, 2024 | 1,192.00 | 1,234.00 | 1,188.00 | 1,225.00 | 1,225.00 | 50,000 |
Sep 9, 2024 | 1,158.00 | 1,197.00 | 1,151.00 | 1,196.00 | 1,196.00 | 66,000 |
Sep 6, 2024 | 1,220.00 | 1,226.00 | 1,185.00 | 1,188.00 | 1,188.00 | 47,200 |
Sep 5, 2024 | 1,206.00 | 1,235.00 | 1,203.00 | 1,214.00 | 1,214.00 | 47,400 |
Sep 4, 2024 | 1,232.00 | 1,258.00 | 1,212.00 | 1,213.00 | 1,213.00 | 73,100 |
Sep 3, 2024 | 1,244.00 | 1,270.00 | 1,234.00 | 1,270.00 | 1,270.00 | 40,500 |
Sep 2, 2024 | 1,258.00 | 1,258.00 | 1,231.00 | 1,235.00 | 1,235.00 | 32,200 |
Aug 30, 2024 | 1,221.00 | 1,240.00 | 1,221.00 | 1,234.00 | 1,234.00 | 29,500 |
Aug 29, 2024 | 1,222.00 | 1,243.00 | 1,221.00 | 1,223.00 | 1,223.00 | 43,900 |
Aug 28, 2024 | 1,247.00 | 1,247.00 | 1,225.00 | 1,233.00 | 1,233.00 | 19,100 |
Aug 27, 2024 | 1,230.00 | 1,250.00 | 1,230.00 | 1,247.00 | 1,247.00 | 21,400 |
Aug 26, 2024 | 1,232.00 | 1,247.00 | 1,220.00 | 1,240.00 | 1,240.00 | 37,100 |
Aug 23, 2024 | 1,256.00 | 1,256.00 | 1,233.00 | 1,238.00 | 1,238.00 | 45,200 |
Aug 22, 2024 | 1,228.00 | 1,270.00 | 1,228.00 | 1,270.00 | 1,270.00 | 79,300 |
Aug 21, 2024 | 1,212.00 | 1,236.00 | 1,212.00 | 1,220.00 | 1,220.00 | 35,600 |
Aug 20, 2024 | 1,208.00 | 1,226.00 | 1,208.00 | 1,216.00 | 1,216.00 | 52,100 |
Aug 19, 2024 | 1,222.00 | 1,230.00 | 1,196.00 | 1,200.00 | 1,200.00 | 90,700 |
Aug 16, 2024 | 1,230.00 | 1,247.00 | 1,226.00 | 1,247.00 | 1,247.00 | 47,000 |
Aug 15, 2024 | 1,214.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,210.00 | 35,800 |
Aug 14, 2024 | 1,178.00 | 1,218.00 | 1,164.00 | 1,211.00 | 1,211.00 | 56,800 |
Aug 13, 2024 | 1,145.00 | 1,175.00 | 1,145.00 | 1,175.00 | 1,175.00 | 52,800 |
Aug 9, 2024 | 1,160.00 | 1,165.00 | 1,139.00 | 1,155.00 | 1,155.00 | 77,600 |
Aug 8, 2024 | 1,165.00 | 1,166.00 | 1,133.00 | 1,144.00 | 1,144.00 | 88,900 |
Aug 7, 2024 | 1,141.00 | 1,198.00 | 1,134.00 | 1,170.00 | 1,170.00 | 122,700 |
Aug 6, 2024 | 1,100.00 | 1,141.00 | 1,062.00 | 1,141.00 | 1,141.00 | 151,500 |
Aug 5, 2024 | 1,146.00 | 1,154.00 | 953.00 | 980.00 | 980.00 | 328,000 |
Aug 2, 2024 | 1,287.00 | 1,300.00 | 1,227.00 | 1,236.00 | 1,236.00 | 184,500 |
Aug 1, 2024 | 1,387.00 | 1,387.00 | 1,336.00 | 1,346.00 | 1,346.00 | 59,200 |
Jul 31, 2024 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 3,700 |
Jul 30, 2024 | 1,400.00 | 1,400.00 | 1,372.00 | 1,372.00 | 1,372.00 | 36,800 |
Jul 29, 2024 | 1,378.00 | 1,397.00 | 1,366.00 | 1,395.00 | 1,395.00 | 46,200 |
Jul 26, 2024 | 1,345.00 | 1,387.00 | 1,345.00 | 1,363.00 | 1,363.00 | 75,700 |
Jul 25, 2024 | 1,336.00 | 1,347.00 | 1,316.00 | 1,325.00 | 1,325.00 | 120,500 |
Jul 24, 2024 | 1,384.00 | 1,395.00 | 1,352.00 | 1,359.00 | 1,359.00 | 45,300 |
Jul 23, 2024 | 1,390.00 | 1,407.00 | 1,385.00 | 1,400.00 | 1,400.00 | 26,600 |
Jul 22, 2024 | 1,400.00 | 1,406.00 | 1,380.00 | 1,382.00 | 1,382.00 | 42,600 |
Jul 19, 2024 | 1,397.00 | 1,412.00 | 1,391.00 | 1,406.00 | 1,406.00 | 44,500 |
Jul 18, 2024 | 1,385.00 | 1,402.00 | 1,375.00 | 1,393.00 | 1,393.00 | 61,200 |
Jul 17, 2024 | 1,374.00 | 1,400.00 | 1,374.00 | 1,397.00 | 1,397.00 | 70,600 |
Jul 16, 2024 | 1,387.00 | 1,388.00 | 1,364.00 | 1,371.00 | 1,371.00 | 62,800 |
Jul 12, 2024 | 1,325.00 | 1,378.00 | 1,322.00 | 1,377.00 | 1,377.00 | 70,300 |
Jul 11, 2024 | 1,350.00 | 1,359.00 | 1,331.00 | 1,345.00 | 1,345.00 | 45,900 |
Jul 10, 2024 | 1,372.00 | 1,372.00 | 1,336.00 | 1,348.00 | 1,348.00 | 82,300 |
Jul 9, 2024 | 1,350.00 | 1,374.00 | 1,350.00 | 1,361.00 | 1,361.00 | 98,800 |
Jul 8, 2024 | 1,341.00 | 1,352.00 | 1,336.00 | 1,345.00 | 1,345.00 | 59,100 |
Jul 5, 2024 | 1,350.00 | 1,358.00 | 1,338.00 | 1,341.00 | 1,341.00 | 55,600 |
Jul 4, 2024 | 1,348.00 | 1,355.00 | 1,343.00 | 1,346.00 | 1,346.00 | 58,100 |
Jul 3, 2024 | 1,316.00 | 1,346.00 | 1,316.00 | 1,346.00 | 1,346.00 | 118,600 |
Jul 2, 2024 | 1,310.00 | 1,323.00 | 1,302.00 | 1,311.00 | 1,311.00 | 51,400 |
Jul 1, 2024 | 1,302.00 | 1,311.00 | 1,296.00 | 1,306.00 | 1,306.00 | 78,900 |
Jun 28, 2024 | 1,309.00 | 1,315.00 | 1,285.00 | 1,292.00 | 1,292.00 | 58,800 |
Jun 27, 2024 | 1,288.00 | 1,312.00 | 1,288.00 | 1,307.00 | 1,307.00 | 114,300 |
Jun 26, 2024 | 1,297.00 | 1,309.00 | 1,277.00 | 1,281.00 | 1,281.00 | 109,800 |
Jun 25, 2024 | 1,250.00 | 1,295.00 | 1,247.00 | 1,281.00 | 1,281.00 | 105,000 |
Jun 24, 2024 | 1,205.00 | 1,254.00 | 1,202.00 | 1,250.00 | 1,250.00 | 158,700 |
Jun 21, 2024 | 1,205.00 | 1,229.00 | 1,198.00 | 1,201.00 | 1,201.00 | 124,700 |
Jun 20, 2024 | 1,194.00 | 1,228.00 | 1,194.00 | 1,208.00 | 1,208.00 | 158,400 |
Jun 19, 2024 | 1,192.00 | 1,225.00 | 1,188.00 | 1,196.00 | 1,196.00 | 272,100 |
Jun 18, 2024 | 1,188.00 | 1,211.00 | 1,171.00 | 1,179.00 | 1,179.00 | 417,400 |
Jun 17, 2024 | 1,234.00 | 1,260.00 | 1,167.00 | 1,187.00 | 1,187.00 | 999,200 |
Jun 14, 2024 | 1,345.00 | 1,364.00 | 1,332.00 | 1,359.00 | 1,359.00 | 326,700 |
Jun 13, 2024 | 1,377.00 | 1,387.00 | 1,360.00 | 1,363.00 | 1,363.00 | 87,400 |
Jun 12, 2024 | 1,381.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,375.00 | 71,600 |
Jun 11, 2024 | 1,402.00 | 1,404.00 | 1,387.00 | 1,392.00 | 1,392.00 | 66,000 |
Jun 10, 2024 | 1,375.00 | 1,405.00 | 1,371.00 | 1,402.00 | 1,402.00 | 58,300 |
Jun 7, 2024 | 1,360.00 | 1,373.00 | 1,355.00 | 1,369.00 | 1,369.00 | 40,300 |
Jun 6, 2024 | 1,388.00 | 1,390.00 | 1,358.00 | 1,360.00 | 1,360.00 | 60,000 |
Jun 5, 2024 | 1,398.00 | 1,409.00 | 1,380.00 | 1,388.00 | 1,388.00 | 78,000 |
Jun 4, 2024 | 1,405.00 | 1,427.00 | 1,392.00 | 1,410.00 | 1,410.00 | 100,900 |
Jun 3, 2024 | 1,412.00 | 1,420.00 | 1,401.00 | 1,405.00 | 1,405.00 | 41,800 |
May 31, 2024 | 1,389.00 | 1,405.00 | 1,380.00 | 1,401.00 | 1,401.00 | 159,200 |
May 30, 2024 | 1,359.00 | 1,393.00 | 1,357.00 | 1,386.00 | 1,386.00 | 227,900 |
May 29, 2024 | 1,409.00 | 1,419.00 | 1,381.00 | 1,381.00 | 1,381.00 | 82,700 |
May 28, 2024 | 1,413.00 | 1,434.00 | 1,413.00 | 1,414.00 | 1,414.00 | 69,000 |
May 27, 2024 | 1,415.00 | 1,431.00 | 1,408.00 | 1,431.00 | 1,431.00 | 72,000 |
May 24, 2024 | 1,409.00 | 1,430.00 | 1,406.00 | 1,406.00 | 1,406.00 | 67,000 |
May 23, 2024 | 1,459.00 | 1,459.00 | 1,416.00 | 1,435.00 | 1,435.00 | 59,300 |
May 22, 2024 | 1,470.00 | 1,481.00 | 1,446.00 | 1,451.00 | 1,451.00 | 44,700 |
May 21, 2024 | 1,479.00 | 1,488.00 | 1,470.00 | 1,474.00 | 1,474.00 | 33,800 |
May 20, 2024 | 1,465.00 | 1,503.00 | 1,464.00 | 1,486.00 | 1,486.00 | 96,300 |
May 17, 2024 | 1,450.00 | 1,486.00 | 1,442.00 | 1,474.00 | 1,474.00 | 53,400 |
May 16, 2024 | 1,480.00 | 1,482.00 | 1,445.00 | 1,457.00 | 1,457.00 | 61,900 |
May 15, 2024 | 1,470.00 | 1,498.00 | 1,470.00 | 1,471.00 | 1,471.00 | 67,100 |
May 14, 2024 | 1,470.00 | 1,484.00 | 1,452.00 | 1,461.00 | 1,461.00 | 65,300 |
May 13, 2024 | 1,461.00 | 1,482.00 | 1,457.00 | 1,482.00 | 1,482.00 | 71,600 |
May 10, 2024 | 1,453.00 | 1,476.00 | 1,451.00 | 1,468.00 | 1,468.00 | 71,600 |
May 9, 2024 | 1,440.00 | 1,463.00 | 1,439.00 | 1,453.00 | 1,453.00 | 37,800 |
May 8, 2024 | 1,448.00 | 1,463.00 | 1,437.00 | 1,457.00 | 1,457.00 | 78,200 |
May 7, 2024 | 1,438.00 | 1,454.00 | 1,437.00 | 1,448.00 | 1,448.00 | 52,500 |
May 2, 2024 | 1,420.00 | 1,434.00 | 1,411.00 | 1,433.00 | 1,433.00 | 57,800 |
May 1, 2024 | 1,422.00 | 1,440.00 | 1,414.00 | 1,420.00 | 1,420.00 | 68,600 |
Apr 30, 2024 | 1,436.00 | 1,459.00 | 1,428.00 | 1,445.00 | 1,445.00 | 101,100 |
Apr 26, 2024 | 27.00 Dividend | |||||
Apr 26, 2024 | 1,414.00 | 1,423.00 | 1,387.00 | 1,418.00 | 1,418.00 | 325,700 |
Apr 25, 2024 | 1,488.00 | 1,496.00 | 1,441.00 | 1,447.00 | 1,420.00 | 858,100 |
Apr 24, 2024 | 1,457.00 | 1,520.00 | 1,445.00 | 1,502.00 | 1,473.97 | 401,500 |
Apr 23, 2024 | 1,401.00 | 1,413.00 | 1,384.00 | 1,397.00 | 1,370.93 | 84,800 |
Apr 22, 2024 | 1,372.00 | 1,390.00 | 1,365.00 | 1,384.00 | 1,358.18 | 96,900 |
Apr 19, 2024 | 1,399.00 | 1,404.00 | 1,355.00 | 1,371.00 | 1,345.42 | 142,300 |
Apr 18, 2024 | 1,390.00 | 1,420.00 | 1,388.00 | 1,406.00 | 1,379.77 | 62,400 |
Apr 17, 2024 | 1,415.00 | 1,424.00 | 1,386.00 | 1,392.00 | 1,366.03 | 99,600 |
Apr 16, 2024 | 1,425.00 | 1,428.00 | 1,405.00 | 1,408.00 | 1,381.73 | 108,900 |
Apr 15, 2024 | 1,440.00 | 1,445.00 | 1,421.00 | 1,431.00 | 1,404.30 | 95,800 |
Apr 12, 2024 | 1,456.00 | 1,468.00 | 1,443.00 | 1,447.00 | 1,420.00 | 65,500 |
Apr 11, 2024 | 1,441.00 | 1,456.00 | 1,430.00 | 1,450.00 | 1,422.94 | 77,500 |
Apr 10, 2024 | 1,450.00 | 1,480.00 | 1,450.00 | 1,454.00 | 1,426.87 | 77,200 |
Apr 9, 2024 | 1,443.00 | 1,448.00 | 1,425.00 | 1,446.00 | 1,419.02 | 126,000 |
Apr 8, 2024 | 1,427.00 | 1,427.00 | 1,408.00 | 1,413.00 | 1,386.63 | 219,700 |
Apr 5, 2024 | 1,436.00 | 1,450.00 | 1,414.00 | 1,426.00 | 1,399.39 | 193,500 |
Apr 4, 2024 | 1,505.00 | 1,509.00 | 1,462.00 | 1,466.00 | 1,438.65 | 148,100 |
Apr 3, 2024 | 1,503.00 | 1,525.00 | 1,494.00 | 1,500.00 | 1,472.01 | 106,900 |
Apr 2, 2024 | 1,536.00 | 1,536.00 | 1,504.00 | 1,513.00 | 1,484.77 | 152,900 |
Apr 1, 2024 | 1,577.00 | 1,579.00 | 1,545.00 | 1,545.00 | 1,516.17 | 107,900 |
Mar 29, 2024 | 1,531.00 | 1,564.00 | 1,529.00 | 1,553.00 | 1,524.02 | 74,000 |
Mar 28, 2024 | 1,543.00 | 1,575.00 | 1,522.00 | 1,531.00 | 1,502.43 | 145,300 |
Mar 27, 2024 | 1,564.00 | 1,564.00 | 1,517.00 | 1,533.00 | 1,504.40 | 202,800 |
Mar 26, 2024 | 1,438.00 | 1,594.00 | 1,438.00 | 1,574.00 | 1,544.63 | 473,100 |
Mar 25, 2024 | 1,409.00 | 1,442.00 | 1,407.00 | 1,426.00 | 1,399.39 | 87,800 |
Mar 22, 2024 | 1,421.00 | 1,424.00 | 1,395.00 | 1,417.00 | 1,390.56 | 119,700 |
Mar 21, 2024 | 1,467.00 | 1,467.00 | 1,425.00 | 1,427.00 | 1,400.37 | 138,600 |
Mar 19, 2024 | 1,430.00 | 1,468.00 | 1,413.00 | 1,437.00 | 1,410.19 | 195,800 |
Mar 18, 2024 | 1,370.00 | 1,434.00 | 1,370.00 | 1,431.00 | 1,404.30 | 223,900 |
Mar 15, 2024 | 1,350.00 | 1,365.00 | 1,336.00 | 1,358.00 | 1,332.66 | 125,900 |
Mar 14, 2024 | 1,379.00 | 1,385.00 | 1,352.00 | 1,358.00 | 1,332.66 | 146,300 |
Mar 13, 2024 | 1,405.00 | 1,445.00 | 1,376.00 | 1,382.00 | 1,356.21 | 195,100 |
Mar 12, 2024 | 1,414.00 | 1,431.00 | 1,360.00 | 1,410.00 | 1,383.69 | 358,200 |
Mar 11, 2024 | 1,510.00 | 1,537.00 | 1,391.00 | 1,399.00 | 1,372.90 | 796,100 |
Mar 8, 2024 | 1,672.00 | 1,692.00 | 1,636.00 | 1,670.00 | 1,638.84 | 330,600 |
Mar 7, 2024 | 1,679.00 | 1,697.00 | 1,656.00 | 1,672.00 | 1,640.80 | 205,500 |
Mar 6, 2024 | 1,640.00 | 1,682.00 | 1,629.00 | 1,669.00 | 1,637.86 | 149,000 |
Mar 5, 2024 | 1,624.00 | 1,655.00 | 1,576.00 | 1,640.00 | 1,609.40 | 227,600 |
Mar 4, 2024 | 1,635.00 | 1,691.00 | 1,620.00 | 1,625.00 | 1,594.68 | 158,700 |
Mar 1, 2024 | 1,657.00 | 1,663.00 | 1,628.00 | 1,635.00 | 1,604.49 | 71,000 |
Feb 29, 2024 | 1,660.00 | 1,694.00 | 1,647.00 | 1,656.00 | 1,625.10 | 79,600 |
Feb 28, 2024 | 1,662.00 | 1,687.00 | 1,642.00 | 1,651.00 | 1,620.19 | 111,300 |
Feb 27, 2024 | 1,658.00 | 1,678.00 | 1,648.00 | 1,671.00 | 1,639.82 | 124,000 |
Feb 26, 2024 | 1,642.00 | 1,667.00 | 1,622.00 | 1,647.00 | 1,616.27 | 88,300 |
Feb 22, 2024 | 1,633.00 | 1,658.00 | 1,619.00 | 1,639.00 | 1,608.42 | 93,600 |
Feb 21, 2024 | 1,627.00 | 1,649.00 | 1,609.00 | 1,628.00 | 1,597.62 | 102,700 |
Feb 20, 2024 | 1,662.00 | 1,682.00 | 1,632.00 | 1,637.00 | 1,606.45 | 173,400 |
Feb 19, 2024 | 1,523.00 | 1,667.00 | 1,513.00 | 1,658.00 | 1,627.06 | 408,700 |
Feb 16, 2024 | 1,450.00 | 1,526.00 | 1,450.00 | 1,513.00 | 1,484.77 | 175,500 |
Feb 15, 2024 | 1,462.00 | 1,470.00 | 1,428.00 | 1,429.00 | 1,402.34 | 70,000 |
Feb 14, 2024 | 1,436.00 | 1,467.00 | 1,422.00 | 1,454.00 | 1,426.87 | 81,900 |
Feb 13, 2024 | 1,455.00 | 1,473.00 | 1,436.00 | 1,450.00 | 1,422.94 | 68,100 |
Feb 9, 2024 | 1,420.00 | 1,463.00 | 1,420.00 | 1,449.00 | 1,421.96 | 61,600 |
Feb 8, 2024 | 1,434.00 | 1,444.00 | 1,409.00 | 1,426.00 | 1,399.39 | 68,000 |
Feb 7, 2024 | 1,442.00 | 1,442.00 | 1,412.00 | 1,431.00 | 1,404.30 | 91,600 |
Feb 6, 2024 | 1,460.00 | 1,468.00 | 1,437.00 | 1,457.00 | 1,429.81 | 72,900 |
Feb 5, 2024 | 1,489.00 | 1,501.00 | 1,461.00 | 1,474.00 | 1,446.50 | 95,200 |
Feb 2, 2024 | 1,464.00 | 1,498.00 | 1,464.00 | 1,486.00 | 1,458.27 | 63,000 |
Feb 1, 2024 | 1,501.00 | 1,520.00 | 1,463.00 | 1,463.00 | 1,435.70 | 157,500 |
Jan 31, 2024 | 1,528.00 | 1,528.00 | 1,507.00 | 1,516.00 | 1,487.71 | 48,500 |
Jan 30, 2024 | 1,518.00 | 1,538.00 | 1,495.00 | 1,535.00 | 1,506.36 | 200,700 |
Jan 29, 2024 | 1,526.00 | 1,527.00 | 1,499.00 | 1,505.00 | 1,476.92 | 103,900 |
Jan 26, 2024 | 1,535.00 | 1,546.00 | 1,518.00 | 1,519.00 | 1,490.66 | 89,500 |
Jan 25, 2024 | 1,508.00 | 1,547.00 | 1,499.00 | 1,533.00 | 1,504.40 | 98,000 |
Jan 24, 2024 | 1,516.00 | 1,538.00 | 1,489.00 | 1,503.00 | 1,474.96 | 95,000 |
Related Tickers
3770.T Zappallas, Inc.
348.00
+1.16%
6049.T ItoKuro Inc.
257.00
-0.39%
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%