Unlock stock picks and a broker-level newsfeed that powers Wall Street.
481.00
-64.00
(-11.74%)
At close: April 4 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 525.00 | 525.00 | 465.00 | 481.00 | 481.00 | 92,700 |
| Apr 3, 2025 | 536.00 | 560.00 | 526.00 | 545.00 | 545.00 | 31,000 |
| Apr 2, 2025 | 556.00 | 556.00 | 545.00 | 550.00 | 550.00 | 3,600 |
| Apr 1, 2025 | 573.00 | 573.00 | 535.00 | 556.00 | 556.00 | 14,200 |
| Mar 31, 2025 | 572.00 | 575.00 | 555.00 | 564.00 | 564.00 | 26,600 |
| Mar 28, 2025 | 580.00 | 584.00 | 574.00 | 582.00 | 582.00 | 9,900 |
| Mar 27, 2025 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | 7,400 |
| Mar 26, 2025 | 593.00 | 596.00 | 586.00 | 588.00 | 588.00 | 12,300 |
| Mar 25, 2025 | 583.00 | 596.00 | 574.00 | 594.00 | 594.00 | 49,000 |
| Mar 24, 2025 | 566.00 | 582.00 | 560.00 | 579.00 | 579.00 | 15,500 |
| Mar 21, 2025 | 583.00 | 585.00 | 570.00 | 570.00 | 570.00 | 13,300 |
| Mar 19, 2025 | 576.00 | 592.00 | 562.00 | 583.00 | 583.00 | 24,700 |
| Mar 18, 2025 | 583.00 | 592.00 | 572.00 | 572.00 | 572.00 | 12,800 |
| Mar 17, 2025 | 576.00 | 592.00 | 574.00 | 583.00 | 583.00 | 15,600 |
| Mar 14, 2025 | 564.00 | 582.00 | 564.00 | 573.00 | 573.00 | 14,900 |
| Mar 13, 2025 | 558.00 | 565.00 | 558.00 | 558.00 | 558.00 | 28,300 |
| Mar 12, 2025 | 563.00 | 564.00 | 554.00 | 559.00 | 559.00 | 5,600 |
| Mar 11, 2025 | 544.00 | 560.00 | 536.00 | 560.00 | 560.00 | 29,700 |
| Mar 10, 2025 | 557.00 | 559.00 | 549.00 | 554.00 | 554.00 | 10,100 |
| Mar 7, 2025 | 547.00 | 565.00 | 547.00 | 557.00 | 557.00 | 18,400 |
| Mar 6, 2025 | 559.00 | 560.00 | 551.00 | 557.00 | 557.00 | 22,100 |
| Mar 5, 2025 | 550.00 | 562.00 | 549.00 | 559.00 | 559.00 | 11,400 |
| Mar 4, 2025 | 552.00 | 562.00 | 543.00 | 554.00 | 554.00 | 27,100 |
| Mar 3, 2025 | 558.00 | 565.00 | 553.00 | 562.00 | 562.00 | 14,800 |
| Feb 28, 2025 | 565.00 | 566.00 | 548.00 | 552.00 | 552.00 | 37,200 |
| Feb 27, 2025 | 569.00 | 581.00 | 560.00 | 570.00 | 570.00 | 27,200 |
| Feb 26, 2025 | 569.00 | 572.00 | 556.00 | 569.00 | 569.00 | 19,000 |
| Feb 25, 2025 | 562.00 | 575.00 | 562.00 | 571.00 | 571.00 | 54,500 |
| Feb 21, 2025 | 596.00 | 596.00 | 575.00 | 575.00 | 575.00 | 51,700 |
| Feb 20, 2025 | 612.00 | 612.00 | 597.00 | 597.00 | 597.00 | 35,700 |
| Feb 19, 2025 | 614.00 | 628.00 | 611.00 | 618.00 | 618.00 | 23,600 |
| Feb 18, 2025 | 620.00 | 621.00 | 608.00 | 616.00 | 616.00 | 37,900 |
| Feb 17, 2025 | 623.00 | 629.00 | 603.00 | 616.00 | 616.00 | 65,000 |
| Feb 14, 2025 | 650.00 | 650.00 | 627.00 | 629.00 | 629.00 | 82,700 |
| Feb 13, 2025 | 700.00 | 702.00 | 637.00 | 654.00 | 654.00 | 169,200 |
| Feb 12, 2025 | 645.00 | 684.00 | 636.00 | 683.00 | 683.00 | 214,400 |
| Feb 10, 2025 | 610.00 | 660.00 | 599.00 | 646.00 | 646.00 | 639,400 |
| Feb 7, 2025 | 634.00 | 635.00 | 543.00 | 560.00 | 560.00 | 281,300 |
| Feb 6, 2025 | 619.00 | 630.00 | 612.00 | 629.00 | 629.00 | 24,400 |
| Feb 5, 2025 | 603.00 | 630.00 | 603.00 | 619.00 | 619.00 | 42,000 |
| Feb 4, 2025 | 611.00 | 611.00 | 597.00 | 598.00 | 598.00 | 31,000 |
| Feb 3, 2025 | 605.00 | 618.00 | 599.00 | 601.00 | 601.00 | 41,500 |
| Jan 31, 2025 | 595.00 | 608.00 | 595.00 | 608.00 | 608.00 | 29,400 |
| Jan 30, 2025 | 602.00 | 612.00 | 595.00 | 602.00 | 602.00 | 38,500 |
| Jan 29, 2025 | 585.00 | 617.00 | 585.00 | 612.00 | 612.00 | 43,900 |
| Jan 28, 2025 | 578.00 | 585.00 | 578.00 | 583.00 | 583.00 | 5,600 |
| Jan 27, 2025 | 580.00 | 592.00 | 577.00 | 583.00 | 583.00 | 28,000 |
| Jan 24, 2025 | 571.00 | 593.00 | 567.00 | 580.00 | 580.00 | 36,300 |
| Jan 23, 2025 | 584.00 | 584.00 | 553.00 | 574.00 | 574.00 | 35,700 |
| Jan 22, 2025 | 584.00 | 588.00 | 574.00 | 575.00 | 575.00 | 35,900 |
| Jan 21, 2025 | 593.00 | 595.00 | 568.00 | 588.00 | 588.00 | 48,000 |
| Jan 20, 2025 | 585.00 | 597.00 | 578.00 | 595.00 | 595.00 | 51,900 |
| Jan 17, 2025 | 600.00 | 613.00 | 582.00 | 585.00 | 585.00 | 208,000 |
| Jan 16, 2025 | 648.00 | 698.00 | 613.00 | 615.00 | 615.00 | 2,166,900 |
| Jan 15, 2025 | 602.00 | 602.00 | 586.00 | 598.00 | 598.00 | 17,100 |
| Jan 14, 2025 | 594.00 | 596.00 | 580.00 | 592.00 | 592.00 | 30,600 |
| Jan 10, 2025 | 618.00 | 625.00 | 603.00 | 603.00 | 603.00 | 38,200 |
| Jan 9, 2025 | 602.00 | 620.00 | 590.00 | 620.00 | 620.00 | 34,600 |
| Jan 8, 2025 | 614.00 | 619.00 | 602.00 | 605.00 | 605.00 | 29,400 |
| Jan 7, 2025 | 604.00 | 617.00 | 598.00 | 614.00 | 614.00 | 37,300 |
| Jan 6, 2025 | 613.00 | 617.00 | 589.00 | 598.00 | 598.00 | 37,400 |
| Dec 30, 2024 | 575.00 | 612.00 | 575.00 | 604.00 | 604.00 | 63,700 |
| Dec 27, 2024 | 581.00 | 591.00 | 566.00 | 573.00 | 573.00 | 29,600 |
| Dec 26, 2024 | 563.00 | 587.00 | 563.00 | 586.00 | 586.00 | 41,500 |
| Dec 25, 2024 | 566.00 | 593.00 | 566.00 | 566.00 | 566.00 | 28,700 |
| Dec 24, 2024 | 603.00 | 608.00 | 560.00 | 565.00 | 565.00 | 87,500 |
| Dec 23, 2024 | 645.00 | 652.00 | 610.00 | 610.00 | 610.00 | 84,300 |
| Dec 20, 2024 | 615.00 | 634.00 | 599.00 | 626.00 | 626.00 | 98,000 |
| Dec 19, 2024 | 585.00 | 600.00 | 571.00 | 595.00 | 595.00 | 35,100 |
| Dec 18, 2024 | 602.00 | 616.00 | 587.00 | 591.00 | 591.00 | 105,200 |
| Dec 17, 2024 | 582.00 | 592.00 | 576.00 | 587.00 | 587.00 | 74,700 |
| Dec 16, 2024 | 550.00 | 576.00 | 547.00 | 576.00 | 576.00 | 67,200 |
| Dec 13, 2024 | 550.00 | 550.00 | 539.00 | 544.00 | 544.00 | 13,500 |
| Dec 12, 2024 | 542.00 | 549.00 | 530.00 | 549.00 | 549.00 | 28,800 |
| Dec 11, 2024 | 540.00 | 541.00 | 535.00 | 535.00 | 535.00 | 8,000 |
| Dec 10, 2024 | 524.00 | 542.00 | 523.00 | 542.00 | 542.00 | 40,700 |
| Dec 9, 2024 | 537.00 | 537.00 | 514.00 | 523.00 | 523.00 | 21,800 |
| Dec 6, 2024 | 534.00 | 534.00 | 522.00 | 532.00 | 532.00 | 19,300 |
| Dec 5, 2024 | 522.00 | 537.00 | 519.00 | 534.00 | 534.00 | 54,000 |
| Dec 4, 2024 | 507.00 | 515.00 | 504.00 | 514.00 | 514.00 | 35,600 |
| Dec 3, 2024 | 494.00 | 499.00 | 484.00 | 499.00 | 499.00 | 5,600 |
| Dec 2, 2024 | 499.00 | 499.00 | 482.00 | 494.00 | 494.00 | 13,100 |
| Nov 29, 2024 | 494.00 | 496.00 | 488.00 | 491.00 | 491.00 | 8,400 |
| Nov 28, 2024 | 490.00 | 502.00 | 489.00 | 496.00 | 496.00 | 8,600 |
| Nov 27, 2024 | 512.00 | 512.00 | 486.00 | 497.00 | 497.00 | 20,000 |
| Nov 26, 2024 | 506.00 | 515.00 | 501.00 | 512.00 | 512.00 | 22,600 |
| Nov 25, 2024 | 517.00 | 519.00 | 495.00 | 500.00 | 500.00 | 38,800 |
| Nov 22, 2024 | 480.00 | 528.00 | 474.00 | 514.00 | 514.00 | 153,600 |
| Nov 21, 2024 | 465.00 | 472.00 | 465.00 | 471.00 | 471.00 | 14,500 |
| Nov 20, 2024 | 456.00 | 466.00 | 456.00 | 466.00 | 466.00 | 10,500 |
| Nov 19, 2024 | 452.00 | 456.00 | 447.00 | 456.00 | 456.00 | 14,300 |
| Nov 18, 2024 | 450.00 | 453.00 | 443.00 | 452.00 | 452.00 | 20,000 |
| Nov 15, 2024 | 454.00 | 454.00 | 438.00 | 448.00 | 448.00 | 28,100 |
| Nov 14, 2024 | 458.00 | 459.00 | 447.00 | 454.00 | 454.00 | 9,000 |
| Nov 13, 2024 | 445.00 | 458.00 | 440.00 | 450.00 | 450.00 | 47,200 |
| Nov 12, 2024 | 460.00 | 463.00 | 454.00 | 461.00 | 461.00 | 25,800 |
| Nov 11, 2024 | 470.00 | 474.00 | 446.00 | 458.00 | 458.00 | 140,400 |
| Nov 8, 2024 | 396.00 | 480.00 | 396.00 | 477.00 | 477.00 | 106,200 |
| Nov 7, 2024 | 401.00 | 403.00 | 397.00 | 400.00 | 400.00 | 14,300 |
| Nov 6, 2024 | 397.00 | 401.00 | 397.00 | 399.00 | 399.00 | 3,200 |
| Nov 5, 2024 | 405.00 | 405.00 | 398.00 | 402.00 | 402.00 | 5,600 |
| Nov 1, 2024 | 397.00 | 400.00 | 396.00 | 399.00 | 399.00 | 13,300 |
| Oct 31, 2024 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | 9,300 |
| Oct 30, 2024 | 406.00 | 409.00 | 401.00 | 401.00 | 401.00 | 26,900 |
| Oct 29, 2024 | 422.00 | 423.00 | 400.00 | 411.00 | 411.00 | 51,100 |
| Oct 28, 2024 | 411.00 | 420.00 | 410.00 | 420.00 | 420.00 | 2,500 |
| Oct 25, 2024 | 425.00 | 425.00 | 414.00 | 421.00 | 421.00 | 8,000 |
| Oct 24, 2024 | 424.00 | 424.00 | 419.00 | 419.00 | 419.00 | 5,000 |
| Oct 23, 2024 | 430.00 | 430.00 | 425.00 | 428.00 | 428.00 | 1,700 |
| Oct 22, 2024 | 429.00 | 430.00 | 425.00 | 430.00 | 430.00 | 4,200 |
| Oct 21, 2024 | 430.00 | 430.00 | 427.00 | 428.00 | 428.00 | 2,200 |
| Oct 18, 2024 | 430.00 | 431.00 | 430.00 | 430.00 | 430.00 | 5,300 |
| Oct 17, 2024 | 431.00 | 434.00 | 430.00 | 430.00 | 430.00 | 3,200 |
| Oct 16, 2024 | 436.00 | 436.00 | 427.00 | 431.00 | 431.00 | 10,500 |
| Oct 15, 2024 | 440.00 | 440.00 | 433.00 | 436.00 | 436.00 | 4,900 |
| Oct 11, 2024 | 443.00 | 443.00 | 437.00 | 441.00 | 441.00 | 2,800 |
| Oct 10, 2024 | 437.00 | 444.00 | 437.00 | 443.00 | 443.00 | 1,300 |
| Oct 9, 2024 | 434.00 | 443.00 | 433.00 | 435.00 | 435.00 | 8,700 |
| Oct 8, 2024 | 448.00 | 448.00 | 436.00 | 436.00 | 436.00 | 11,400 |
| Oct 7, 2024 | 450.00 | 453.00 | 440.00 | 440.00 | 440.00 | 9,300 |
| Oct 4, 2024 | 448.00 | 452.00 | 448.00 | 450.00 | 450.00 | 7,600 |
| Oct 3, 2024 | 454.00 | 454.00 | 442.00 | 449.00 | 449.00 | 5,800 |
| Oct 2, 2024 | 446.00 | 447.00 | 443.00 | 447.00 | 447.00 | 1,000 |
| Oct 1, 2024 | 442.00 | 450.00 | 438.00 | 448.00 | 448.00 | 4,800 |
| Sep 30, 2024 | 452.00 | 452.00 | 446.00 | 447.00 | 447.00 | 3,000 |
| Sep 27, 2024 | 455.00 | 457.00 | 446.00 | 452.00 | 452.00 | 5,800 |
| Sep 26, 2024 | 457.00 | 458.00 | 453.00 | 458.00 | 458.00 | 8,500 |
| Sep 25, 2024 | 454.00 | 456.00 | 447.00 | 455.00 | 455.00 | 9,800 |
| Sep 24, 2024 | 453.00 | 455.00 | 450.00 | 454.00 | 454.00 | 3,600 |
| Sep 20, 2024 | 447.00 | 452.00 | 447.00 | 450.00 | 450.00 | 3,800 |
| Sep 19, 2024 | 446.00 | 455.00 | 445.00 | 446.00 | 446.00 | 4,800 |
| Sep 18, 2024 | 447.00 | 448.00 | 443.00 | 447.00 | 447.00 | 2,400 |
| Sep 17, 2024 | 450.00 | 452.00 | 445.00 | 445.00 | 445.00 | 3,500 |
| Sep 13, 2024 | 454.00 | 460.00 | 448.00 | 448.00 | 448.00 | 8,600 |
| Sep 12, 2024 | 457.00 | 457.00 | 451.00 | 454.00 | 454.00 | 2,300 |
| Sep 11, 2024 | 450.00 | 456.00 | 450.00 | 455.00 | 455.00 | 6,500 |
| Sep 10, 2024 | 454.00 | 459.00 | 453.00 | 458.00 | 458.00 | 2,100 |
| Sep 9, 2024 | 454.00 | 468.00 | 448.00 | 460.00 | 460.00 | 30,600 |
| Sep 6, 2024 | 462.00 | 463.00 | 458.00 | 460.00 | 460.00 | 3,300 |
| Sep 5, 2024 | 464.00 | 464.00 | 461.00 | 461.00 | 461.00 | 4,100 |
| Sep 4, 2024 | 462.00 | 463.00 | 459.00 | 462.00 | 462.00 | 11,100 |
| Sep 3, 2024 | 461.00 | 464.00 | 459.00 | 464.00 | 464.00 | 2,900 |
| Sep 2, 2024 | 462.00 | 464.00 | 461.00 | 462.00 | 462.00 | 4,400 |
| Aug 30, 2024 | 458.00 | 462.00 | 455.00 | 462.00 | 462.00 | 7,300 |
| Aug 29, 2024 | 454.00 | 461.00 | 454.00 | 456.00 | 456.00 | 5,500 |
| Aug 28, 2024 | 462.00 | 462.00 | 458.00 | 460.00 | 460.00 | 4,500 |
| Aug 27, 2024 | 453.00 | 460.00 | 446.00 | 460.00 | 460.00 | 5,200 |
| Aug 26, 2024 | 450.00 | 458.00 | 450.00 | 457.00 | 457.00 | 9,100 |
| Aug 23, 2024 | 435.00 | 455.00 | 430.00 | 455.00 | 455.00 | 16,000 |
| Aug 22, 2024 | 429.00 | 430.00 | 428.00 | 430.00 | 430.00 | 2,500 |
| Aug 21, 2024 | 427.00 | 429.00 | 420.00 | 427.00 | 427.00 | 23,700 |
| Aug 20, 2024 | 423.00 | 426.00 | 423.00 | 425.00 | 425.00 | 1,400 |
| Aug 19, 2024 | 425.00 | 425.00 | 423.00 | 423.00 | 423.00 | 1,000 |
| Aug 16, 2024 | 428.00 | 428.00 | 421.00 | 425.00 | 425.00 | 3,500 |
| Aug 15, 2024 | 418.00 | 426.00 | 418.00 | 426.00 | 426.00 | 3,700 |
| Aug 14, 2024 | 428.00 | 430.00 | 414.00 | 423.00 | 423.00 | 14,900 |
| Aug 13, 2024 | 416.00 | 435.00 | 416.00 | 431.00 | 431.00 | 11,500 |
| Aug 9, 2024 | 392.00 | 423.00 | 392.00 | 423.00 | 423.00 | 17,900 |
| Aug 8, 2024 | 387.00 | 396.00 | 387.00 | 396.00 | 396.00 | 3,900 |
| Aug 7, 2024 | 374.00 | 392.00 | 374.00 | 392.00 | 392.00 | 10,000 |
| Aug 6, 2024 | 375.00 | 386.00 | 366.00 | 385.00 | 385.00 | 32,200 |
| Aug 5, 2024 | 389.00 | 401.00 | 350.00 | 375.00 | 375.00 | 80,200 |
| Aug 2, 2024 | 439.00 | 443.00 | 421.00 | 421.00 | 421.00 | 20,000 |
| Aug 1, 2024 | 447.00 | 450.00 | 441.00 | 447.00 | 447.00 | 8,700 |
| Jul 31, 2024 | 452.00 | 452.00 | 446.00 | 449.00 | 449.00 | 5,000 |
| Jul 30, 2024 | 445.00 | 451.00 | 441.00 | 447.00 | 447.00 | 11,000 |
| Jul 29, 2024 | 438.00 | 450.00 | 437.00 | 447.00 | 447.00 | 11,300 |
| Jul 26, 2024 | 446.00 | 450.00 | 439.00 | 439.00 | 439.00 | 9,200 |
| Jul 25, 2024 | 451.00 | 451.00 | 443.00 | 450.00 | 450.00 | 10,800 |
| Jul 24, 2024 | 446.00 | 447.00 | 443.00 | 447.00 | 447.00 | 15,200 |
| Jul 23, 2024 | 444.00 | 444.00 | 441.00 | 444.00 | 444.00 | 6,200 |
| Jul 22, 2024 | 446.00 | 446.00 | 437.00 | 444.00 | 444.00 | 11,900 |
| Jul 19, 2024 | 450.00 | 453.00 | 447.00 | 447.00 | 447.00 | 6,800 |
| Jul 18, 2024 | 448.00 | 452.00 | 447.00 | 452.00 | 452.00 | 3,200 |
| Jul 17, 2024 | 446.00 | 449.00 | 446.00 | 448.00 | 448.00 | 5,300 |
| Jul 16, 2024 | 446.00 | 459.00 | 444.00 | 451.00 | 451.00 | 28,400 |
| Jul 12, 2024 | 448.00 | 448.00 | 443.00 | 447.00 | 447.00 | 7,400 |
| Jul 11, 2024 | 446.00 | 450.00 | 445.00 | 448.00 | 448.00 | 7,100 |
| Jul 10, 2024 | 447.00 | 450.00 | 446.00 | 450.00 | 450.00 | 6,500 |
| Jul 9, 2024 | 448.00 | 451.00 | 446.00 | 447.00 | 447.00 | 6,400 |
| Jul 8, 2024 | 450.00 | 451.00 | 446.00 | 451.00 | 451.00 | 7,800 |
| Jul 5, 2024 | 453.00 | 453.00 | 449.00 | 450.00 | 450.00 | 6,800 |
| Jul 4, 2024 | 455.00 | 455.00 | 451.00 | 453.00 | 453.00 | 3,800 |
| Jul 3, 2024 | 450.00 | 454.00 | 448.00 | 450.00 | 450.00 | 8,500 |
| Jul 2, 2024 | 449.00 | 453.00 | 445.00 | 449.00 | 449.00 | 12,500 |
| Jul 1, 2024 | 457.00 | 466.00 | 446.00 | 451.00 | 451.00 | 15,800 |
| Jun 28, 2024 | 463.00 | 463.00 | 458.00 | 461.00 | 461.00 | 3,800 |
| Jun 27, 2024 | 464.00 | 464.00 | 458.00 | 460.00 | 460.00 | 3,800 |
| Jun 26, 2024 | 453.00 | 466.00 | 453.00 | 463.00 | 463.00 | 14,100 |
| Jun 25, 2024 | 451.00 | 461.00 | 446.00 | 461.00 | 461.00 | 19,800 |
| Jun 24, 2024 | 450.00 | 450.00 | 439.00 | 442.00 | 442.00 | 15,700 |
| Jun 21, 2024 | 447.00 | 454.00 | 447.00 | 452.00 | 452.00 | 5,000 |
| Jun 20, 2024 | 447.00 | 453.00 | 445.00 | 451.00 | 451.00 | 4,400 |
| Jun 19, 2024 | 448.00 | 450.00 | 446.00 | 450.00 | 450.00 | 7,300 |
| Jun 18, 2024 | 445.00 | 450.00 | 442.00 | 442.00 | 442.00 | 5,300 |
| Jun 17, 2024 | 448.00 | 448.00 | 443.00 | 443.00 | 443.00 | 1,400 |
| Jun 14, 2024 | 450.00 | 454.00 | 448.00 | 448.00 | 448.00 | 9,200 |
| Jun 13, 2024 | 449.00 | 451.00 | 445.00 | 449.00 | 449.00 | 7,600 |
| Jun 12, 2024 | 441.00 | 450.00 | 439.00 | 449.00 | 449.00 | 8,400 |
| Jun 11, 2024 | 434.00 | 442.00 | 433.00 | 437.00 | 437.00 | 10,900 |
| Jun 10, 2024 | 444.00 | 444.00 | 432.00 | 437.00 | 437.00 | 14,900 |
| Jun 7, 2024 | 426.00 | 430.00 | 425.00 | 429.00 | 429.00 | 3,500 |
| Jun 6, 2024 | 429.00 | 433.00 | 426.00 | 427.00 | 427.00 | 5,600 |
| Jun 5, 2024 | 430.00 | 435.00 | 430.00 | 432.00 | 432.00 | 5,200 |
| Jun 4, 2024 | 429.00 | 439.00 | 428.00 | 435.00 | 435.00 | 15,000 |
| Jun 3, 2024 | 439.00 | 443.00 | 420.00 | 437.00 | 437.00 | 10,600 |
| May 31, 2024 | 424.00 | 439.00 | 424.00 | 436.00 | 436.00 | 28,700 |
| May 30, 2024 | 425.00 | 430.00 | 416.00 | 424.00 | 424.00 | 28,900 |
| May 29, 2024 | 446.00 | 446.00 | 421.00 | 425.00 | 425.00 | 46,500 |
| May 28, 2024 | 457.00 | 458.00 | 445.00 | 448.00 | 448.00 | 13,500 |
| May 27, 2024 | 451.00 | 460.00 | 451.00 | 455.00 | 455.00 | 8,400 |
| May 24, 2024 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | 18,700 |
| May 23, 2024 | 459.00 | 463.00 | 459.00 | 463.00 | 463.00 | 4,500 |
| May 22, 2024 | 462.00 | 468.00 | 460.00 | 462.00 | 462.00 | 7,700 |
| May 21, 2024 | 463.00 | 478.00 | 459.00 | 465.00 | 465.00 | 23,300 |
| May 20, 2024 | 458.00 | 467.00 | 458.00 | 460.00 | 460.00 | 19,200 |
| May 17, 2024 | 460.00 | 462.00 | 455.00 | 460.00 | 460.00 | 50,100 |
| May 16, 2024 | 480.00 | 480.00 | 455.00 | 465.00 | 465.00 | 49,900 |
| May 15, 2024 | 483.00 | 485.00 | 478.00 | 480.00 | 480.00 | 17,500 |
| May 14, 2024 | 481.00 | 484.00 | 472.00 | 483.00 | 483.00 | 43,200 |
| May 13, 2024 | 481.00 | 489.00 | 476.00 | 476.00 | 476.00 | 90,100 |
| May 10, 2024 | 525.00 | 525.00 | 512.00 | 517.00 | 517.00 | 28,200 |
| May 9, 2024 | 518.00 | 525.00 | 515.00 | 521.00 | 521.00 | 22,300 |
| May 8, 2024 | 513.00 | 519.00 | 511.00 | 518.00 | 518.00 | 12,000 |
| May 7, 2024 | 512.00 | 515.00 | 508.00 | 513.00 | 513.00 | 12,500 |
| May 2, 2024 | 506.00 | 512.00 | 505.00 | 512.00 | 512.00 | 9,400 |
| May 1, 2024 | 510.00 | 513.00 | 506.00 | 512.00 | 512.00 | 11,100 |
| Apr 30, 2024 | 504.00 | 518.00 | 504.00 | 513.00 | 513.00 | 32,600 |
| Apr 26, 2024 | 496.00 | 504.00 | 495.00 | 504.00 | 504.00 | 11,700 |
| Apr 25, 2024 | 507.00 | 507.00 | 494.00 | 499.00 | 499.00 | 16,400 |
| Apr 24, 2024 | 497.00 | 508.00 | 497.00 | 506.00 | 506.00 | 15,500 |
| Apr 23, 2024 | 501.00 | 510.00 | 496.00 | 504.00 | 504.00 | 20,900 |
| Apr 22, 2024 | 499.00 | 499.00 | 494.00 | 498.00 | 498.00 | 16,600 |
| Apr 19, 2024 | 508.00 | 510.00 | 484.00 | 497.00 | 497.00 | 61,000 |
| Apr 18, 2024 | 508.00 | 515.00 | 504.00 | 514.00 | 514.00 | 20,600 |
| Apr 17, 2024 | 517.00 | 517.00 | 503.00 | 509.00 | 509.00 | 46,800 |
| Apr 16, 2024 | 525.00 | 529.00 | 509.00 | 519.00 | 519.00 | 68,400 |
| Apr 15, 2024 | 568.00 | 578.00 | 524.00 | 528.00 | 528.00 | 344,700 |
| Apr 12, 2024 | 532.00 | 534.00 | 528.00 | 528.00 | 528.00 | 3,000 |
| Apr 11, 2024 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 12,100 |
| Apr 10, 2024 | 531.00 | 537.00 | 531.00 | 531.00 | 531.00 | 6,800 |
| Apr 9, 2024 | 535.00 | 535.00 | 530.00 | 533.00 | 533.00 | 4,900 |
| Apr 8, 2024 | 524.00 | 544.00 | 524.00 | 534.00 | 534.00 | 36,200 |
| Apr 5, 2024 | 521.00 | 530.00 | 517.00 | 525.00 | 525.00 | 13,600 |
| Apr 4, 2024 | 529.00 | 530.00 | 517.00 | 525.00 | 525.00 | 32,000 |
Related Tickers
5136.T tripla Co., Ltd.
1,921.00
-8.57%
2334.T eole Inc.
980.00
-23.44%
VU.PA VusionGroup
173.00
-7.73%
LIF Life360, Inc.
31.78
-13.52%
KC Kingsoft Cloud Holdings Limited
13.34
-10.35%
GRAB Grab Holdings Limited
3.7300
-12.44%
SOUN SoundHound AI, Inc.
7.32
-11.81%
APP AppLovin Corporation
219.37
-16.26%
SHOP Shopify Inc. Class A Subordinate Voting Shares
76.89
-6.56%