Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
653.00
-7.00
(-1.06%)
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 11, 2025 | 657.00 | 660.00 | 653.00 | 653.00 | 653.00 | 2,400 |
| Mar 10, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 1,200 |
| Mar 7, 2025 | 653.00 | 657.00 | 652.00 | 657.00 | 657.00 | 1,200 |
| Mar 6, 2025 | 647.00 | 654.00 | 647.00 | 653.00 | 653.00 | 1,800 |
| Mar 5, 2025 | 645.00 | 651.00 | 645.00 | 650.00 | 650.00 | 2,800 |
| Mar 4, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 700 |
| Mar 3, 2025 | 643.00 | 651.00 | 643.00 | 650.00 | 650.00 | 3,900 |
| Feb 28, 2025 | 638.00 | 653.00 | 638.00 | 643.00 | 643.00 | 2,200 |
| Feb 27, 2025 | 642.00 | 651.00 | 642.00 | 645.00 | 645.00 | 2,500 |
| Feb 26, 2025 | 660.00 | 660.00 | 652.00 | 652.00 | 652.00 | 6,300 |
| Feb 25, 2025 | 666.00 | 670.00 | 658.00 | 663.00 | 663.00 | 6,400 |
| Feb 21, 2025 | 678.00 | 680.00 | 673.00 | 673.00 | 673.00 | 2,400 |
| Feb 20, 2025 | 686.00 | 688.00 | 680.00 | 680.00 | 680.00 | 2,700 |
| Feb 19, 2025 | 678.00 | 688.00 | 678.00 | 681.00 | 681.00 | 3,200 |
| Feb 18, 2025 | 668.00 | 685.00 | 667.00 | 678.00 | 678.00 | 5,700 |
| Feb 17, 2025 | 651.00 | 669.00 | 639.00 | 667.00 | 667.00 | 15,500 |
| Feb 14, 2025 | 667.00 | 673.00 | 660.00 | 669.00 | 669.00 | 11,200 |
| Feb 13, 2025 | 674.00 | 689.00 | 651.00 | 667.00 | 667.00 | 6,100 |
| Feb 12, 2025 | 697.00 | 697.00 | 676.00 | 680.00 | 680.00 | 4,100 |
| Feb 10, 2025 | 680.00 | 692.00 | 673.00 | 692.00 | 692.00 | 5,200 |
| Feb 7, 2025 | 669.00 | 670.00 | 660.00 | 670.00 | 670.00 | 2,000 |
| Feb 6, 2025 | 662.00 | 668.00 | 659.00 | 660.00 | 660.00 | 1,100 |
| Feb 5, 2025 | 658.00 | 664.00 | 656.00 | 662.00 | 662.00 | 5,000 |
| Feb 4, 2025 | 654.00 | 659.00 | 650.00 | 659.00 | 659.00 | 3,200 |
| Feb 3, 2025 | 689.00 | 689.00 | 635.00 | 649.00 | 649.00 | 27,500 |
| Jan 31, 2025 | 675.00 | 691.00 | 675.00 | 690.00 | 690.00 | 2,400 |
| Jan 30, 2025 | 692.00 | 692.00 | 674.00 | 680.00 | 680.00 | 2,500 |
| Jan 29, 2025 | 678.00 | 690.00 | 677.00 | 690.00 | 690.00 | 3,500 |
| Jan 28, 2025 | 660.00 | 690.00 | 660.00 | 680.00 | 680.00 | 1,500 |
| Jan 27, 2025 | 678.00 | 688.00 | 662.00 | 668.00 | 668.00 | 13,200 |
| Jan 24, 2025 | 679.00 | 679.00 | 665.00 | 666.00 | 666.00 | 4,000 |
| Jan 23, 2025 | 678.00 | 684.00 | 672.00 | 677.00 | 677.00 | 1,300 |
| Jan 22, 2025 | 667.00 | 678.00 | 660.00 | 678.00 | 678.00 | 7,600 |
| Jan 21, 2025 | 659.00 | 670.00 | 656.00 | 670.00 | 670.00 | 4,200 |
| Jan 20, 2025 | 656.00 | 666.00 | 656.00 | 664.00 | 664.00 | 3,100 |
| Jan 17, 2025 | 651.00 | 662.00 | 651.00 | 657.00 | 657.00 | 5,400 |
| Jan 16, 2025 | 653.00 | 659.00 | 653.00 | 659.00 | 659.00 | 3,300 |
| Jan 15, 2025 | 648.00 | 660.00 | 648.00 | 653.00 | 653.00 | 3,300 |
| Jan 14, 2025 | 661.00 | 664.00 | 650.00 | 650.00 | 650.00 | 3,500 |
| Jan 10, 2025 | 669.00 | 676.00 | 669.00 | 671.00 | 671.00 | 4,800 |
| Jan 9, 2025 | 666.00 | 676.00 | 649.00 | 664.00 | 664.00 | 9,200 |
| Jan 8, 2025 | 678.00 | 698.00 | 669.00 | 676.00 | 676.00 | 10,400 |
| Jan 7, 2025 | 698.00 | 698.00 | 665.00 | 675.00 | 675.00 | 11,600 |
| Jan 6, 2025 | 713.00 | 714.00 | 690.00 | 691.00 | 691.00 | 16,300 |
| Dec 30, 2024 | 662.00 | 701.00 | 662.00 | 701.00 | 701.00 | 44,800 |
| Dec 27, 2024 | 661.00 | 675.00 | 658.00 | 662.00 | 662.00 | 24,000 |
| Dec 26, 2024 | 686.00 | 686.00 | 651.00 | 651.00 | 651.00 | 29,100 |
| Dec 25, 2024 | 650.00 | 686.00 | 641.00 | 686.00 | 686.00 | 96,800 |
| Dec 24, 2024 | 621.00 | 665.00 | 606.00 | 650.00 | 650.00 | 283,600 |
| Dec 23, 2024 | 576.00 | 583.00 | 566.00 | 571.00 | 571.00 | 8,700 |
| Dec 20, 2024 | 560.00 | 585.00 | 560.00 | 583.00 | 583.00 | 16,000 |
| Dec 19, 2024 | 564.00 | 567.00 | 560.00 | 560.00 | 560.00 | 2,500 |
| Dec 18, 2024 | 570.00 | 570.00 | 563.00 | 564.00 | 564.00 | 1,800 |
| Dec 17, 2024 | 576.00 | 576.00 | 570.00 | 570.00 | 570.00 | 2,300 |
| Dec 16, 2024 | 582.00 | 584.00 | 576.00 | 580.00 | 580.00 | 2,200 |
| Dec 13, 2024 | 583.00 | 591.00 | 575.00 | 585.00 | 585.00 | 3,900 |
| Dec 12, 2024 | 581.00 | 586.00 | 576.00 | 583.00 | 583.00 | 1,600 |
| Dec 11, 2024 | 588.00 | 594.00 | 580.00 | 581.00 | 581.00 | 5,700 |
| Dec 10, 2024 | 598.00 | 598.00 | 588.00 | 588.00 | 588.00 | 1,700 |
| Dec 9, 2024 | 592.00 | 595.00 | 585.00 | 595.00 | 595.00 | 3,500 |
| Dec 6, 2024 | 596.00 | 598.00 | 592.00 | 594.00 | 594.00 | 2,700 |
| Dec 5, 2024 | 604.00 | 604.00 | 594.00 | 596.00 | 596.00 | 3,700 |
| Dec 4, 2024 | 606.00 | 606.00 | 586.00 | 604.00 | 604.00 | 3,900 |
| Dec 3, 2024 | 599.00 | 614.00 | 599.00 | 609.00 | 609.00 | 2,200 |
| Dec 2, 2024 | 619.00 | 619.00 | 606.00 | 606.00 | 606.00 | 2,000 |
| Nov 29, 2024 | 601.00 | 620.00 | 601.00 | 620.00 | 620.00 | 10,400 |
| Nov 28, 2024 | 608.00 | 608.00 | 578.00 | 599.00 | 599.00 | 11,000 |
| Nov 27, 2024 | 575.00 | 600.00 | 575.00 | 598.00 | 598.00 | 15,800 |
| Nov 26, 2024 | 575.00 | 575.00 | 550.00 | 566.00 | 566.00 | 32,100 |
| Nov 25, 2024 | 591.00 | 591.00 | 578.00 | 579.00 | 579.00 | 2,200 |
| Nov 22, 2024 | 553.00 | 594.00 | 553.00 | 591.00 | 591.00 | 9,800 |
| Nov 21, 2024 | 560.00 | 564.00 | 553.00 | 553.00 | 553.00 | 15,500 |
| Nov 20, 2024 | 563.00 | 570.00 | 560.00 | 560.00 | 560.00 | 5,300 |
| Nov 19, 2024 | 567.00 | 567.00 | 561.00 | 564.00 | 564.00 | 1,600 |
| Nov 18, 2024 | 579.00 | 585.00 | 565.00 | 568.00 | 568.00 | 1,700 |
| Nov 15, 2024 | 583.00 | 600.00 | 574.00 | 585.00 | 585.00 | 3,200 |
| Nov 14, 2024 | 629.00 | 629.00 | 582.00 | 582.00 | 582.00 | 6,400 |
| Nov 13, 2024 | 603.00 | 620.00 | 600.00 | 619.00 | 619.00 | 3,300 |
| Nov 12, 2024 | 613.00 | 625.00 | 608.00 | 608.00 | 608.00 | 4,900 |
| Nov 11, 2024 | 618.00 | 619.00 | 600.00 | 603.00 | 603.00 | 2,800 |
| Nov 8, 2024 | 624.00 | 628.00 | 600.00 | 610.00 | 610.00 | 22,000 |
| Nov 7, 2024 | 598.00 | 619.00 | 582.00 | 614.00 | 614.00 | 5,100 |
| Nov 6, 2024 | 594.00 | 604.00 | 594.00 | 599.00 | 599.00 | 3,700 |
| Nov 5, 2024 | 607.00 | 613.00 | 599.00 | 600.00 | 600.00 | 2,000 |
| Nov 1, 2024 | 612.00 | 612.00 | 607.00 | 607.00 | 607.00 | 500 |
| Oct 31, 2024 | 605.00 | 612.00 | 600.00 | 612.00 | 612.00 | 6,500 |
| Oct 30, 2024 | 608.00 | 613.00 | 605.00 | 605.00 | 605.00 | 1,900 |
| Oct 29, 2024 | 621.00 | 621.00 | 611.00 | 613.00 | 613.00 | 700 |
| Oct 28, 2024 | 625.00 | 625.00 | 621.00 | 621.00 | 621.00 | 1,100 |
| Oct 25, 2024 | 623.00 | 623.00 | 619.00 | 619.00 | 619.00 | 1,000 |
| Oct 24, 2024 | 602.00 | 619.00 | 601.00 | 619.00 | 619.00 | 2,200 |
| Oct 23, 2024 | 619.00 | 631.00 | 610.00 | 610.00 | 610.00 | 3,400 |
| Oct 22, 2024 | 625.00 | 625.00 | 621.00 | 624.00 | 624.00 | 1,800 |
| Oct 21, 2024 | 628.00 | 640.00 | 628.00 | 635.00 | 635.00 | 3,800 |
| Oct 18, 2024 | 635.00 | 640.00 | 633.00 | 638.00 | 638.00 | 4,500 |
| Oct 17, 2024 | 633.00 | 637.00 | 625.00 | 625.00 | 625.00 | 4,500 |
| Oct 16, 2024 | 632.00 | 638.00 | 626.00 | 633.00 | 633.00 | 4,800 |
| Oct 15, 2024 | 633.00 | 639.00 | 630.00 | 632.00 | 632.00 | 6,000 |
| Oct 11, 2024 | 612.00 | 625.00 | 610.00 | 625.00 | 625.00 | 10,300 |
| Oct 10, 2024 | 615.00 | 620.00 | 590.00 | 612.00 | 612.00 | 13,400 |
| Oct 9, 2024 | 583.00 | 611.00 | 580.00 | 605.00 | 605.00 | 4,400 |
| Oct 8, 2024 | 583.00 | 596.00 | 583.00 | 593.00 | 593.00 | 4,100 |
| Oct 7, 2024 | 582.00 | 584.00 | 570.00 | 583.00 | 583.00 | 1,500 |
| Oct 4, 2024 | 588.00 | 588.00 | 573.00 | 580.00 | 580.00 | 1,400 |
| Oct 3, 2024 | 586.00 | 598.00 | 585.00 | 588.00 | 588.00 | 4,100 |
| Oct 2, 2024 | 589.00 | 589.00 | 572.00 | 572.00 | 572.00 | 700 |
| Oct 1, 2024 | 568.00 | 590.00 | 568.00 | 585.00 | 585.00 | 5,500 |
| Sep 30, 2024 | 555.00 | 563.00 | 551.00 | 557.00 | 557.00 | 3,400 |
| Sep 27, 2024 | 569.00 | 571.00 | 556.00 | 560.00 | 560.00 | 3,800 |
| Sep 26, 2024 | 570.00 | 570.00 | 565.00 | 569.00 | 569.00 | 1,200 |
| Sep 25, 2024 | 576.00 | 576.00 | 562.00 | 569.00 | 569.00 | 3,200 |
| Sep 24, 2024 | 576.00 | 576.00 | 566.00 | 571.00 | 571.00 | 3,300 |
| Sep 20, 2024 | 578.00 | 578.00 | 567.00 | 576.00 | 576.00 | 1,100 |
| Sep 19, 2024 | 568.00 | 580.00 | 565.00 | 576.00 | 576.00 | 1,600 |
| Sep 18, 2024 | 569.00 | 569.00 | 564.00 | 569.00 | 569.00 | 1,100 |
| Sep 17, 2024 | 565.00 | 580.00 | 565.00 | 569.00 | 569.00 | 1,600 |
| Sep 13, 2024 | 574.00 | 576.00 | 571.00 | 574.00 | 574.00 | 2,000 |
| Sep 12, 2024 | 586.00 | 589.00 | 583.00 | 583.00 | 583.00 | 1,600 |
| Sep 11, 2024 | 597.00 | 597.00 | 592.00 | 592.00 | 592.00 | 400 |
| Sep 10, 2024 | 587.00 | 597.00 | 587.00 | 597.00 | 597.00 | 1,000 |
| Sep 9, 2024 | 570.00 | 578.00 | 570.00 | 578.00 | 578.00 | 1,500 |
| Sep 6, 2024 | 579.00 | 579.00 | 575.00 | 579.00 | 579.00 | 500 |
| Sep 5, 2024 | 589.00 | 595.00 | 575.00 | 584.00 | 584.00 | 4,300 |
| Sep 4, 2024 | 591.00 | 598.00 | 582.00 | 592.00 | 592.00 | 4,100 |
| Sep 3, 2024 | 609.00 | 610.00 | 594.00 | 594.00 | 594.00 | 4,200 |
| Sep 2, 2024 | 601.00 | 613.00 | 600.00 | 611.00 | 611.00 | 2,700 |
| Aug 30, 2024 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 300 |
| Aug 29, 2024 | 609.00 | 616.00 | 595.00 | 606.00 | 606.00 | 2,100 |
| Aug 28, 2024 | 615.00 | 619.00 | 606.00 | 616.00 | 616.00 | 1,600 |
| Aug 27, 2024 | 621.00 | 622.00 | 605.00 | 616.00 | 616.00 | 3,200 |
| Aug 26, 2024 | 628.00 | 628.00 | 608.00 | 621.00 | 621.00 | 2,300 |
| Aug 23, 2024 | 614.00 | 624.00 | 611.00 | 618.00 | 618.00 | 1,500 |
| Aug 22, 2024 | 607.00 | 618.00 | 598.00 | 605.00 | 605.00 | 1,700 |
| Aug 21, 2024 | 622.00 | 625.00 | 596.00 | 597.00 | 597.00 | 2,100 |
| Aug 20, 2024 | 612.00 | 630.00 | 612.00 | 622.00 | 622.00 | 2,100 |
| Aug 19, 2024 | 604.00 | 669.00 | 597.00 | 612.00 | 612.00 | 14,600 |
| Aug 16, 2024 | 590.00 | 607.00 | 590.00 | 604.00 | 604.00 | 9,700 |
| Aug 15, 2024 | 565.00 | 595.00 | 558.00 | 590.00 | 590.00 | 13,100 |
| Aug 14, 2024 | 582.00 | 589.00 | 567.00 | 588.00 | 588.00 | 5,000 |
| Aug 13, 2024 | 589.00 | 593.00 | 584.00 | 584.00 | 584.00 | 1,800 |
| Aug 9, 2024 | 593.00 | 595.00 | 575.00 | 590.00 | 590.00 | 4,900 |
| Aug 8, 2024 | 533.00 | 579.00 | 533.00 | 579.00 | 579.00 | 5,400 |
| Aug 7, 2024 | 520.00 | 549.00 | 520.00 | 536.00 | 536.00 | 8,700 |
| Aug 6, 2024 | 509.00 | 550.00 | 509.00 | 550.00 | 550.00 | 7,300 |
| Aug 5, 2024 | 507.00 | 529.00 | 490.00 | 490.00 | 490.00 | 26,100 |
| Aug 2, 2024 | 571.00 | 584.00 | 557.00 | 557.00 | 557.00 | 3,900 |
| Aug 1, 2024 | 595.00 | 601.00 | 586.00 | 591.00 | 591.00 | 6,300 |
| Jul 31, 2024 | 600.00 | 601.00 | 580.00 | 595.00 | 595.00 | 5,600 |
| Jul 30, 2024 | 601.00 | 609.00 | 595.00 | 603.00 | 603.00 | 3,700 |
| Jul 29, 2024 | 605.00 | 608.00 | 600.00 | 604.00 | 604.00 | 1,900 |
| Jul 26, 2024 | 592.00 | 605.00 | 585.00 | 605.00 | 605.00 | 3,900 |
| Jul 25, 2024 | 601.00 | 604.00 | 582.00 | 592.00 | 592.00 | 3,000 |
| Jul 24, 2024 | 606.00 | 608.00 | 600.00 | 600.00 | 600.00 | 2,800 |
| Jul 23, 2024 | 591.00 | 607.00 | 591.00 | 602.00 | 602.00 | 3,500 |
| Jul 22, 2024 | 591.00 | 602.00 | 590.00 | 592.00 | 592.00 | 2,200 |
| Jul 19, 2024 | 600.00 | 603.00 | 585.00 | 595.00 | 595.00 | 8,000 |
| Jul 18, 2024 | 594.00 | 606.00 | 594.00 | 605.00 | 605.00 | 3,000 |
| Jul 17, 2024 | 598.00 | 605.00 | 597.00 | 598.00 | 598.00 | 3,400 |
| Jul 16, 2024 | 601.00 | 608.00 | 598.00 | 605.00 | 605.00 | 6,200 |
| Jul 12, 2024 | 615.00 | 618.00 | 601.00 | 608.00 | 608.00 | 2,900 |
| Jul 11, 2024 | 601.00 | 617.00 | 601.00 | 615.00 | 615.00 | 6,000 |
| Jul 10, 2024 | 623.00 | 623.00 | 606.00 | 619.00 | 619.00 | 7,100 |
| Jul 9, 2024 | 619.00 | 620.00 | 610.00 | 617.00 | 617.00 | 8,000 |
| Jul 8, 2024 | 614.00 | 626.00 | 610.00 | 617.00 | 617.00 | 5,100 |
| Jul 5, 2024 | 617.00 | 617.00 | 601.00 | 617.00 | 617.00 | 4,700 |
| Jul 4, 2024 | 609.00 | 617.00 | 609.00 | 617.00 | 617.00 | 7,300 |
| Jul 3, 2024 | 598.00 | 610.00 | 595.00 | 603.00 | 603.00 | 11,700 |
| Jul 2, 2024 | 588.00 | 598.00 | 581.00 | 595.00 | 595.00 | 11,300 |
| Jul 1, 2024 | 585.00 | 594.00 | 585.00 | 588.00 | 588.00 | 6,400 |
| Jun 28, 2024 | 575.00 | 585.00 | 575.00 | 582.00 | 582.00 | 5,200 |
| Jun 27, 2024 | 574.00 | 579.00 | 574.00 | 576.00 | 576.00 | 1,900 |
| Jun 26, 2024 | 570.00 | 576.00 | 570.00 | 574.00 | 574.00 | 1,000 |
| Jun 25, 2024 | 566.00 | 573.00 | 560.00 | 568.00 | 568.00 | 6,200 |
| Jun 24, 2024 | 562.00 | 565.00 | 550.00 | 565.00 | 565.00 | 5,200 |
| Jun 21, 2024 | 563.00 | 567.00 | 561.00 | 562.00 | 562.00 | 2,000 |
| Jun 20, 2024 | 562.00 | 562.00 | 561.00 | 562.00 | 562.00 | 800 |
| Jun 19, 2024 | 569.00 | 569.00 | 564.00 | 564.00 | 564.00 | 1,200 |
| Jun 18, 2024 | 562.00 | 569.00 | 558.00 | 569.00 | 569.00 | 1,600 |
| Jun 17, 2024 | 563.00 | 573.00 | 562.00 | 562.00 | 562.00 | 1,300 |
| Jun 14, 2024 | 567.00 | 570.00 | 556.00 | 564.00 | 564.00 | 2,900 |
| Jun 13, 2024 | 571.00 | 574.00 | 563.00 | 568.00 | 568.00 | 1,600 |
| Jun 12, 2024 | 558.00 | 571.00 | 558.00 | 567.00 | 567.00 | 4,900 |
| Jun 11, 2024 | 541.00 | 569.00 | 541.00 | 558.00 | 558.00 | 17,600 |
| Jun 10, 2024 | 541.00 | 545.00 | 541.00 | 541.00 | 541.00 | 2,900 |
| Jun 7, 2024 | 542.00 | 547.00 | 539.00 | 539.00 | 539.00 | 3,000 |
| Jun 6, 2024 | 548.00 | 549.00 | 541.00 | 541.00 | 541.00 | 2,900 |
| Jun 5, 2024 | 556.00 | 556.00 | 548.00 | 548.00 | 548.00 | 2,800 |
| Jun 4, 2024 | 552.00 | 557.00 | 547.00 | 556.00 | 556.00 | 5,700 |
| Jun 3, 2024 | 543.00 | 558.00 | 543.00 | 558.00 | 558.00 | 13,000 |
| May 31, 2024 | 543.00 | 545.00 | 539.00 | 543.00 | 543.00 | 3,500 |
| May 30, 2024 | 544.00 | 549.00 | 538.00 | 544.00 | 544.00 | 4,900 |
| May 29, 2024 | 554.00 | 562.00 | 549.00 | 549.00 | 549.00 | 6,600 |
| May 28, 2024 | 558.00 | 560.00 | 555.00 | 555.00 | 555.00 | 2,900 |
| May 27, 2024 | 568.00 | 568.00 | 559.00 | 560.00 | 560.00 | 6,100 |
| May 24, 2024 | 562.00 | 568.00 | 558.00 | 568.00 | 568.00 | 1,500 |
| May 23, 2024 | 570.00 | 570.00 | 558.00 | 568.00 | 568.00 | 4,200 |
| May 22, 2024 | 565.00 | 568.00 | 560.00 | 567.00 | 567.00 | 6,200 |
| May 21, 2024 | 564.00 | 570.00 | 560.00 | 565.00 | 565.00 | 9,700 |
| May 20, 2024 | 572.00 | 584.00 | 564.00 | 571.00 | 571.00 | 4,900 |
| May 17, 2024 | 564.00 | 568.00 | 561.00 | 562.00 | 562.00 | 8,400 |
| May 16, 2024 | 602.00 | 612.00 | 552.00 | 565.00 | 565.00 | 25,800 |
| May 15, 2024 | 613.00 | 629.00 | 612.00 | 612.00 | 612.00 | 3,800 |
| May 14, 2024 | 619.00 | 630.00 | 615.00 | 630.00 | 630.00 | 4,500 |
| May 13, 2024 | 625.00 | 626.00 | 606.00 | 620.00 | 620.00 | 5,100 |
| May 10, 2024 | 624.00 | 624.00 | 615.00 | 615.00 | 615.00 | 1,600 |
| May 9, 2024 | 613.00 | 622.00 | 613.00 | 621.00 | 621.00 | 2,700 |
| May 8, 2024 | 612.00 | 619.00 | 612.00 | 613.00 | 613.00 | 800 |
| May 7, 2024 | 617.00 | 617.00 | 610.00 | 615.00 | 615.00 | 5,100 |
| May 2, 2024 | 618.00 | 618.00 | 608.00 | 618.00 | 618.00 | 700 |
| May 1, 2024 | 610.00 | 618.00 | 610.00 | 617.00 | 617.00 | 3,200 |
| Apr 30, 2024 | 616.00 | 619.00 | 615.00 | 619.00 | 619.00 | 2,300 |
| Apr 26, 2024 | 616.00 | 627.00 | 616.00 | 616.00 | 616.00 | 1,900 |
| Apr 25, 2024 | 628.00 | 628.00 | 616.00 | 624.00 | 624.00 | 1,300 |
| Apr 24, 2024 | 623.00 | 627.00 | 621.00 | 621.00 | 621.00 | 1,900 |
| Apr 23, 2024 | 617.00 | 623.00 | 612.00 | 623.00 | 623.00 | 1,200 |
| Apr 22, 2024 | 619.00 | 619.00 | 614.00 | 614.00 | 614.00 | 700 |
| Apr 19, 2024 | 616.00 | 624.00 | 610.00 | 613.00 | 613.00 | 7,400 |
| Apr 18, 2024 | 625.00 | 625.00 | 619.00 | 621.00 | 621.00 | 2,900 |
| Apr 17, 2024 | 617.00 | 626.00 | 617.00 | 621.00 | 621.00 | 1,800 |
| Apr 16, 2024 | 630.00 | 633.00 | 618.00 | 619.00 | 619.00 | 2,600 |
| Apr 15, 2024 | 623.00 | 629.00 | 618.00 | 629.00 | 629.00 | 4,100 |
| Apr 12, 2024 | 621.00 | 631.00 | 621.00 | 631.00 | 631.00 | 1,600 |
| Apr 11, 2024 | 620.00 | 623.00 | 618.00 | 623.00 | 623.00 | 2,200 |
| Apr 10, 2024 | 618.00 | 621.00 | 617.00 | 619.00 | 619.00 | 1,700 |
| Apr 9, 2024 | 612.00 | 613.00 | 611.00 | 613.00 | 613.00 | 1,900 |
| Apr 8, 2024 | 600.00 | 614.00 | 600.00 | 606.00 | 606.00 | 1,400 |
| Apr 5, 2024 | 602.00 | 606.00 | 600.00 | 600.00 | 600.00 | 2,400 |
| Apr 4, 2024 | 620.00 | 620.00 | 605.00 | 612.00 | 612.00 | 2,100 |
| Apr 3, 2024 | 611.00 | 624.00 | 610.00 | 614.00 | 614.00 | 3,900 |
| Apr 2, 2024 | 616.00 | 623.00 | 611.00 | 612.00 | 612.00 | 2,600 |
| Apr 1, 2024 | 624.00 | 631.00 | 614.00 | 620.00 | 620.00 | 4,600 |
| Mar 29, 2024 | 625.00 | 634.00 | 625.00 | 625.00 | 625.00 | 2,300 |
| Mar 28, 2024 | 7.00 Dividend | |||||
| Mar 28, 2024 | 648.00 | 650.00 | 625.00 | 626.00 | 626.00 | 15,600 |
| Mar 27, 2024 | 650.00 | 650.00 | 627.00 | 645.00 | 638.00 | 31,800 |
| Mar 26, 2024 | 629.00 | 637.00 | 618.00 | 636.00 | 629.10 | 8,400 |
| Mar 25, 2024 | 636.00 | 636.00 | 628.00 | 636.00 | 629.10 | 2,600 |
| Mar 22, 2024 | 629.00 | 629.00 | 626.00 | 626.00 | 619.21 | 2,600 |
| Mar 21, 2024 | 630.00 | 630.00 | 620.00 | 629.00 | 622.17 | 2,100 |
| Mar 19, 2024 | 607.00 | 627.00 | 607.00 | 627.00 | 620.20 | 4,000 |
| Mar 18, 2024 | 614.00 | 623.00 | 605.00 | 613.00 | 606.35 | 7,300 |
| Mar 15, 2024 | 622.00 | 623.00 | 612.00 | 616.00 | 609.31 | 1,400 |
| Mar 14, 2024 | 615.00 | 630.00 | 612.00 | 619.00 | 612.28 | 4,900 |
| Mar 13, 2024 | 635.00 | 639.00 | 624.00 | 625.00 | 618.22 | 2,200 |
| Mar 12, 2024 | 600.00 | 635.00 | 600.00 | 632.00 | 625.14 | 10,100 |
| Mar 11, 2024 | 630.00 | 634.00 | 603.00 | 606.00 | 599.42 | 12,700 |
Related Tickers
ATG.L Auction Technology Group plc
560.00
-0.36%
3738.HK Vobile Group Limited
4.130
-0.72%
002195.SZ Shanghai Stonehill Technology Co., Ltd.
6.97
+9.94%
3896.HK Kingsoft Cloud Holdings Limited
9.170
+4.09%
9660.HK Horizon Robotics
8.920
+2.41%
0020.HK SENSETIME-W
1.750
+1.16%
DSG.TO The Descartes Systems Group Inc.
141.89
+1.95%
SOUN SoundHound AI, Inc.
8.54
-0.37%