2,396.00
+42.00
+(1.78%)
At close: January 10 at 3:45:01 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 10, 2025 | 2,350.00 | 2,410.00 | 2,336.00 | 2,396.00 | 2,396.00 | 57,800 |
| Jan 9, 2025 | 2,334.00 | 2,354.00 | 2,296.00 | 2,354.00 | 2,354.00 | 98,200 |
| Jan 8, 2025 | 2,357.00 | 2,374.00 | 2,325.00 | 2,334.00 | 2,334.00 | 93,700 |
| Jan 7, 2025 | 2,452.00 | 2,455.00 | 2,374.00 | 2,382.00 | 2,382.00 | 77,000 |
| Jan 6, 2025 | 2,560.00 | 2,580.00 | 2,455.00 | 2,455.00 | 2,455.00 | 68,700 |
| Dec 30, 2024 | 2,537.00 | 2,599.00 | 2,512.00 | 2,560.00 | 2,560.00 | 74,200 |
| Dec 27, 2024 | 35.00 Dividend | |||||
| Dec 27, 2024 | 2,399.00 | 2,592.00 | 2,386.00 | 2,548.00 | 2,548.00 | 321,700 |
| Dec 26, 2024 | 2,351.00 | 2,408.00 | 2,351.00 | 2,372.00 | 2,337.00 | 423,400 |
| Dec 25, 2024 | 2,390.00 | 2,398.00 | 2,351.00 | 2,373.00 | 2,337.99 | 58,700 |
| Dec 24, 2024 | 2,398.00 | 2,398.00 | 2,352.00 | 2,362.00 | 2,327.15 | 88,600 |
| Dec 23, 2024 | 2,405.00 | 2,432.00 | 2,394.00 | 2,397.00 | 2,361.63 | 54,400 |
| Dec 20, 2024 | 2,405.00 | 2,458.00 | 2,391.00 | 2,391.00 | 2,355.72 | 52,000 |
| Dec 19, 2024 | 2,400.00 | 2,426.00 | 2,371.00 | 2,406.00 | 2,370.50 | 120,800 |
| Dec 18, 2024 | 2,472.00 | 2,483.00 | 2,446.00 | 2,453.00 | 2,416.80 | 29,200 |
| Dec 17, 2024 | 2,450.00 | 2,476.00 | 2,435.00 | 2,451.00 | 2,414.83 | 41,500 |
| Dec 16, 2024 | 2,575.00 | 2,575.00 | 2,455.00 | 2,455.00 | 2,418.78 | 80,100 |
| Dec 13, 2024 | 2,405.00 | 2,551.00 | 2,405.00 | 2,551.00 | 2,513.36 | 102,300 |
| Dec 12, 2024 | 2,506.00 | 2,506.00 | 2,441.00 | 2,441.00 | 2,404.98 | 76,900 |
| Dec 11, 2024 | 2,551.00 | 2,580.00 | 2,524.00 | 2,534.00 | 2,496.61 | 83,900 |
| Dec 10, 2024 | 2,441.00 | 2,553.00 | 2,441.00 | 2,528.00 | 2,490.70 | 116,100 |
| Dec 9, 2024 | 2,428.00 | 2,512.00 | 2,428.00 | 2,464.00 | 2,427.64 | 126,500 |
| Dec 6, 2024 | 2,442.00 | 2,442.00 | 2,331.00 | 2,349.00 | 2,314.34 | 78,100 |
| Dec 5, 2024 | 2,450.00 | 2,464.00 | 2,431.00 | 2,453.00 | 2,416.80 | 36,400 |
| Dec 4, 2024 | 2,399.00 | 2,468.00 | 2,399.00 | 2,450.00 | 2,413.85 | 55,600 |
| Dec 3, 2024 | 2,416.00 | 2,456.00 | 2,399.00 | 2,435.00 | 2,399.07 | 67,800 |
| Dec 2, 2024 | 2,403.00 | 2,418.00 | 2,357.00 | 2,388.00 | 2,352.76 | 57,700 |
| Nov 29, 2024 | 2,424.00 | 2,469.00 | 2,386.00 | 2,435.00 | 2,399.07 | 66,500 |
| Nov 28, 2024 | 2,498.00 | 2,530.00 | 2,414.00 | 2,424.00 | 2,388.23 | 100,900 |
| Nov 27, 2024 | 2,481.00 | 2,548.00 | 2,481.00 | 2,548.00 | 2,510.40 | 41,900 |
| Nov 26, 2024 | 2,475.00 | 2,514.00 | 2,447.00 | 2,481.00 | 2,444.39 | 89,200 |
| Nov 25, 2024 | 2,480.00 | 2,503.00 | 2,469.00 | 2,469.00 | 2,432.57 | 34,500 |
| Nov 22, 2024 | 2,456.00 | 2,520.00 | 2,456.00 | 2,470.00 | 2,433.55 | 32,800 |
| Nov 21, 2024 | 2,440.00 | 2,494.00 | 2,432.00 | 2,433.00 | 2,397.10 | 35,300 |
| Nov 20, 2024 | 2,422.00 | 2,455.00 | 2,388.00 | 2,415.00 | 2,379.37 | 25,100 |
| Nov 19, 2024 | 2,464.00 | 2,473.00 | 2,408.00 | 2,447.00 | 2,410.89 | 37,800 |
| Nov 18, 2024 | 2,449.00 | 2,525.00 | 2,445.00 | 2,469.00 | 2,432.57 | 47,800 |
| Nov 15, 2024 | 2,473.00 | 2,473.00 | 2,400.00 | 2,452.00 | 2,415.82 | 52,700 |
| Nov 14, 2024 | 2,460.00 | 2,461.00 | 2,411.00 | 2,436.00 | 2,400.06 | 23,000 |
| Nov 13, 2024 | 2,455.00 | 2,486.00 | 2,423.00 | 2,437.00 | 2,401.04 | 25,900 |
| Nov 12, 2024 | 2,456.00 | 2,488.00 | 2,437.00 | 2,456.00 | 2,419.76 | 14,600 |
| Nov 11, 2024 | 2,421.00 | 2,458.00 | 2,404.00 | 2,456.00 | 2,419.76 | 15,100 |
| Nov 8, 2024 | 2,475.00 | 2,504.00 | 2,445.00 | 2,452.00 | 2,415.82 | 37,400 |
| Nov 7, 2024 | 2,402.00 | 2,429.00 | 2,382.00 | 2,429.00 | 2,393.16 | 27,400 |
| Nov 6, 2024 | 2,371.00 | 2,433.00 | 2,351.00 | 2,367.00 | 2,332.07 | 23,600 |
| Nov 5, 2024 | 2,366.00 | 2,399.00 | 2,341.00 | 2,389.00 | 2,353.75 | 31,100 |
| Nov 1, 2024 | 2,357.00 | 2,379.00 | 2,350.00 | 2,366.00 | 2,331.09 | 25,000 |
| Oct 31, 2024 | 2,350.00 | 2,422.00 | 2,339.00 | 2,407.00 | 2,371.48 | 41,800 |
| Oct 30, 2024 | 2,315.00 | 2,365.00 | 2,310.00 | 2,347.00 | 2,312.37 | 66,900 |
| Oct 29, 2024 | 2,280.00 | 2,298.00 | 2,266.00 | 2,294.00 | 2,260.15 | 14,300 |
| Oct 28, 2024 | 2,205.00 | 2,289.00 | 2,203.00 | 2,280.00 | 2,246.36 | 22,000 |
| Oct 25, 2024 | 2,236.00 | 2,245.00 | 2,210.00 | 2,222.00 | 2,189.21 | 23,500 |
| Oct 24, 2024 | 2,254.00 | 2,300.00 | 2,229.00 | 2,286.00 | 2,252.27 | 41,400 |
| Oct 23, 2024 | 2,266.00 | 2,266.00 | 2,228.00 | 2,245.00 | 2,211.87 | 24,700 |
| Oct 22, 2024 | 2,313.00 | 2,313.00 | 2,255.00 | 2,266.00 | 2,232.56 | 42,200 |
| Oct 21, 2024 | 2,299.00 | 2,323.00 | 2,298.00 | 2,309.00 | 2,274.93 | 67,200 |
| Oct 18, 2024 | 2,297.00 | 2,315.00 | 2,288.00 | 2,296.00 | 2,262.12 | 68,500 |
| Oct 17, 2024 | 2,325.00 | 2,361.00 | 2,301.00 | 2,309.00 | 2,274.93 | 44,800 |
| Oct 16, 2024 | 2,369.00 | 2,410.00 | 2,325.00 | 2,325.00 | 2,290.69 | 53,100 |
| Oct 15, 2024 | 2,399.00 | 2,410.00 | 2,370.00 | 2,384.00 | 2,348.82 | 65,500 |
| Oct 11, 2024 | 2,364.00 | 2,394.00 | 2,338.00 | 2,381.00 | 2,345.87 | 72,600 |
| Oct 10, 2024 | 2,427.00 | 2,427.00 | 2,344.00 | 2,359.00 | 2,324.19 | 62,400 |
| Oct 9, 2024 | 2,377.00 | 2,405.00 | 2,340.00 | 2,398.00 | 2,362.62 | 59,700 |
| Oct 8, 2024 | 2,311.00 | 2,359.00 | 2,311.00 | 2,332.00 | 2,297.59 | 43,300 |
| Oct 7, 2024 | 2,364.00 | 2,370.00 | 2,326.00 | 2,344.00 | 2,309.41 | 77,000 |
| Oct 4, 2024 | 2,340.00 | 2,358.00 | 2,313.00 | 2,332.00 | 2,297.59 | 123,100 |
| Oct 3, 2024 | 2,371.00 | 2,379.00 | 2,327.00 | 2,349.00 | 2,314.34 | 71,900 |
| Oct 2, 2024 | 2,500.00 | 2,501.00 | 2,370.00 | 2,370.00 | 2,335.03 | 136,800 |
| Oct 1, 2024 | 2,586.00 | 2,620.00 | 2,556.00 | 2,563.00 | 2,525.18 | 51,900 |
| Sep 30, 2024 | 2,559.00 | 2,652.00 | 2,559.00 | 2,596.00 | 2,557.69 | 54,500 |
| Sep 27, 2024 | 2,683.00 | 2,687.00 | 2,575.00 | 2,609.00 | 2,570.50 | 55,900 |
| Sep 26, 2024 | 2,529.00 | 2,638.00 | 2,529.00 | 2,638.00 | 2,599.07 | 48,500 |
| Sep 25, 2024 | 2,439.00 | 2,525.00 | 2,439.00 | 2,525.00 | 2,487.74 | 42,100 |
| Sep 24, 2024 | 2,487.00 | 2,506.00 | 2,427.00 | 2,439.00 | 2,403.01 | 61,100 |
| Sep 20, 2024 | 2,456.00 | 2,538.00 | 2,446.00 | 2,486.00 | 2,449.32 | 114,100 |
| Sep 19, 2024 | 2,479.00 | 2,479.00 | 2,373.00 | 2,375.00 | 2,339.96 | 64,400 |
| Sep 18, 2024 | 2,483.00 | 2,516.00 | 2,455.00 | 2,470.00 | 2,433.55 | 53,000 |
| Sep 17, 2024 | 2,549.00 | 2,550.00 | 2,412.00 | 2,460.00 | 2,423.70 | 93,100 |
| Sep 13, 2024 | 2,492.00 | 2,545.00 | 2,480.00 | 2,526.00 | 2,488.73 | 48,800 |
| Sep 12, 2024 | 2,468.00 | 2,488.00 | 2,433.00 | 2,471.00 | 2,434.54 | 41,500 |
| Sep 11, 2024 | 2,459.00 | 2,518.00 | 2,413.00 | 2,419.00 | 2,383.31 | 103,500 |
| Sep 10, 2024 | 2,418.00 | 2,483.00 | 2,400.00 | 2,478.00 | 2,441.44 | 57,200 |
| Sep 9, 2024 | 2,313.00 | 2,414.00 | 2,311.00 | 2,370.00 | 2,335.03 | 38,300 |
| Sep 6, 2024 | 2,421.00 | 2,421.00 | 2,338.00 | 2,359.00 | 2,324.19 | 39,600 |
| Sep 5, 2024 | 2,297.00 | 2,415.00 | 2,275.00 | 2,376.00 | 2,340.94 | 56,000 |
| Sep 4, 2024 | 2,247.00 | 2,299.00 | 2,215.00 | 2,272.00 | 2,238.48 | 47,600 |
| Sep 3, 2024 | 2,250.00 | 2,278.00 | 2,250.00 | 2,264.00 | 2,230.59 | 14,800 |
| Sep 2, 2024 | 2,270.00 | 2,275.00 | 2,222.00 | 2,245.00 | 2,211.87 | 33,700 |
| Aug 30, 2024 | 2,250.00 | 2,326.00 | 2,250.00 | 2,266.00 | 2,232.56 | 67,800 |
| Aug 29, 2024 | 2,150.00 | 2,254.00 | 2,141.00 | 2,223.00 | 2,190.20 | 79,000 |
| Aug 28, 2024 | 2,149.00 | 2,150.00 | 2,110.00 | 2,144.00 | 2,112.36 | 21,000 |
| Aug 27, 2024 | 2,108.00 | 2,144.00 | 2,097.00 | 2,135.00 | 2,103.50 | 24,300 |
| Aug 26, 2024 | 2,080.00 | 2,113.00 | 2,072.00 | 2,110.00 | 2,078.87 | 40,000 |
| Aug 23, 2024 | 2,111.00 | 2,111.00 | 2,052.00 | 2,080.00 | 2,049.31 | 57,000 |
| Aug 22, 2024 | 2,155.00 | 2,196.00 | 2,131.00 | 2,147.00 | 2,115.32 | 47,800 |
| Aug 21, 2024 | 2,222.00 | 2,226.00 | 2,160.00 | 2,160.00 | 2,128.13 | 58,400 |
| Aug 20, 2024 | 2,257.00 | 2,312.00 | 2,241.00 | 2,269.00 | 2,235.52 | 30,000 |
| Aug 19, 2024 | 2,271.00 | 2,326.00 | 2,250.00 | 2,256.00 | 2,222.71 | 40,200 |
| Aug 16, 2024 | 2,365.00 | 2,370.00 | 2,301.00 | 2,321.00 | 2,286.75 | 36,200 |
| Aug 15, 2024 | 2,389.00 | 2,404.00 | 2,300.00 | 2,337.00 | 2,302.52 | 106,100 |
| Aug 14, 2024 | 2,456.00 | 2,496.00 | 2,354.00 | 2,439.00 | 2,403.01 | 24,000 |
| Aug 13, 2024 | 2,384.00 | 2,467.00 | 2,377.00 | 2,467.00 | 2,430.60 | 24,700 |
| Aug 9, 2024 | 2,434.00 | 2,434.00 | 2,300.00 | 2,334.00 | 2,299.56 | 37,100 |
| Aug 8, 2024 | 2,248.00 | 2,319.00 | 2,231.00 | 2,300.00 | 2,266.06 | 39,200 |
| Aug 7, 2024 | 2,212.00 | 2,320.00 | 2,195.00 | 2,250.00 | 2,216.80 | 29,000 |
| Aug 6, 2024 | 2,104.00 | 2,270.00 | 2,068.00 | 2,250.00 | 2,216.80 | 51,200 |
| Aug 5, 2024 | 2,204.00 | 2,239.00 | 2,000.00 | 2,004.00 | 1,974.43 | 49,600 |
| Aug 2, 2024 | 2,412.00 | 2,423.00 | 2,304.00 | 2,304.00 | 2,270.00 | 44,800 |
| Aug 1, 2024 | 2,549.00 | 2,551.00 | 2,477.00 | 2,487.00 | 2,450.30 | 33,600 |
| Jul 31, 2024 | 2,574.00 | 2,574.00 | 2,488.00 | 2,559.00 | 2,521.24 | 32,200 |
| Jul 30, 2024 | 2,610.00 | 2,654.00 | 2,565.00 | 2,617.00 | 2,578.39 | 133,400 |
| Jul 29, 2024 | 2,561.00 | 2,616.00 | 2,557.00 | 2,608.00 | 2,569.52 | 14,500 |
| Jul 26, 2024 | 2,580.00 | 2,580.00 | 2,537.00 | 2,541.00 | 2,503.51 | 19,900 |
| Jul 25, 2024 | 2,520.00 | 2,595.00 | 2,520.00 | 2,543.00 | 2,505.48 | 23,400 |
| Jul 24, 2024 | 2,542.00 | 2,637.00 | 2,542.00 | 2,565.00 | 2,527.15 | 16,100 |
| Jul 23, 2024 | 2,556.00 | 2,593.00 | 2,541.00 | 2,570.00 | 2,532.08 | 17,900 |
| Jul 22, 2024 | 2,587.00 | 2,595.00 | 2,510.00 | 2,518.00 | 2,480.85 | 29,100 |
| Jul 19, 2024 | 2,606.00 | 2,663.00 | 2,593.00 | 2,598.00 | 2,559.67 | 14,000 |
| Jul 18, 2024 | 2,654.00 | 2,690.00 | 2,610.00 | 2,613.00 | 2,574.44 | 13,300 |
| Jul 17, 2024 | 2,703.00 | 2,769.00 | 2,662.00 | 2,679.00 | 2,639.47 | 22,900 |
| Jul 16, 2024 | 2,720.00 | 2,750.00 | 2,676.00 | 2,697.00 | 2,657.20 | 13,900 |
| Jul 12, 2024 | 2,575.00 | 2,742.00 | 2,551.00 | 2,704.00 | 2,664.10 | 27,500 |
| Jul 11, 2024 | 2,646.00 | 2,653.00 | 2,594.00 | 2,594.00 | 2,555.72 | 22,700 |
| Jul 10, 2024 | 2,747.00 | 2,747.00 | 2,654.00 | 2,660.00 | 2,620.75 | 29,200 |
| Jul 9, 2024 | 2,735.00 | 2,761.00 | 2,721.00 | 2,734.00 | 2,693.66 | 27,900 |
| Jul 8, 2024 | 2,725.00 | 2,745.00 | 2,660.00 | 2,705.00 | 2,665.09 | 27,800 |
| Jul 5, 2024 | 2,587.00 | 2,712.00 | 2,587.00 | 2,712.00 | 2,671.98 | 35,500 |
| Jul 4, 2024 | 2,618.00 | 2,618.00 | 2,577.00 | 2,587.00 | 2,548.83 | 10,200 |
| Jul 3, 2024 | 2,552.00 | 2,621.00 | 2,552.00 | 2,597.00 | 2,558.68 | 22,500 |
| Jul 2, 2024 | 2,570.00 | 2,575.00 | 2,535.00 | 2,535.00 | 2,497.59 | 14,700 |
| Jul 1, 2024 | 2,590.00 | 2,590.00 | 2,524.00 | 2,530.00 | 2,492.67 | 18,900 |
| Jun 28, 2024 | 2,600.00 | 2,603.00 | 2,565.00 | 2,574.00 | 2,536.02 | 12,700 |
| Jun 27, 2024 | 2,646.00 | 2,661.00 | 2,581.00 | 2,595.00 | 2,556.71 | 15,900 |
| Jun 26, 2024 | 2,620.00 | 2,633.00 | 2,590.00 | 2,628.00 | 2,589.22 | 17,600 |
| Jun 25, 2024 | 2,569.00 | 2,618.00 | 2,569.00 | 2,609.00 | 2,570.50 | 15,000 |
| Jun 24, 2024 | 2,625.00 | 2,625.00 | 2,559.00 | 2,559.00 | 2,521.24 | 20,400 |
| Jun 21, 2024 | 2,600.00 | 2,624.00 | 2,554.00 | 2,575.00 | 2,537.00 | 25,900 |
| Jun 20, 2024 | 2,594.00 | 2,616.00 | 2,531.00 | 2,595.00 | 2,556.71 | 24,300 |
| Jun 19, 2024 | 2,585.00 | 2,646.00 | 2,563.00 | 2,594.00 | 2,555.72 | 26,600 |
| Jun 18, 2024 | 2,500.00 | 2,572.00 | 2,499.00 | 2,556.00 | 2,518.28 | 25,400 |
| Jun 17, 2024 | 2,445.00 | 2,475.00 | 2,386.00 | 2,462.00 | 2,425.67 | 36,900 |
| Jun 14, 2024 | 2,401.00 | 2,483.00 | 2,381.00 | 2,447.00 | 2,410.89 | 37,500 |
| Jun 13, 2024 | 2,572.00 | 2,572.00 | 2,413.00 | 2,430.00 | 2,394.14 | 59,800 |
| Jun 12, 2024 | 2,606.00 | 2,624.00 | 2,571.00 | 2,581.00 | 2,542.92 | 10,000 |
| Jun 11, 2024 | 2,632.00 | 2,632.00 | 2,590.00 | 2,606.00 | 2,567.55 | 16,800 |
| Jun 10, 2024 | 2,562.00 | 2,596.00 | 2,531.00 | 2,582.00 | 2,543.90 | 32,200 |
| Jun 7, 2024 | 2,533.00 | 2,554.00 | 2,521.00 | 2,549.00 | 2,511.39 | 17,100 |
| Jun 6, 2024 | 2,555.00 | 2,583.00 | 2,519.00 | 2,530.00 | 2,492.67 | 26,900 |
| Jun 5, 2024 | 2,631.00 | 2,631.00 | 2,535.00 | 2,547.00 | 2,509.42 | 24,900 |
| Jun 4, 2024 | 2,650.00 | 2,687.00 | 2,640.00 | 2,666.00 | 2,626.66 | 17,000 |
| Jun 3, 2024 | 2,730.00 | 2,732.00 | 2,643.00 | 2,650.00 | 2,610.90 | 13,100 |
| May 31, 2024 | 2,720.00 | 2,731.00 | 2,653.00 | 2,701.00 | 2,661.15 | 18,100 |
| May 30, 2024 | 2,665.00 | 2,720.00 | 2,648.00 | 2,720.00 | 2,679.86 | 25,400 |
| May 29, 2024 | 2,848.00 | 2,848.00 | 2,682.00 | 2,684.00 | 2,644.40 | 29,200 |
| May 28, 2024 | 2,840.00 | 2,891.00 | 2,831.00 | 2,848.00 | 2,805.98 | 15,300 |
| May 27, 2024 | 2,854.00 | 2,890.00 | 2,810.00 | 2,835.00 | 2,793.17 | 29,600 |
| May 24, 2024 | 2,890.00 | 2,890.00 | 2,776.00 | 2,804.00 | 2,762.63 | 43,000 |
| May 23, 2024 | 2,964.00 | 2,982.00 | 2,914.00 | 2,918.00 | 2,874.94 | 16,600 |
| May 22, 2024 | 2,905.00 | 2,997.00 | 2,885.00 | 2,943.00 | 2,899.57 | 21,400 |
| May 21, 2024 | 2,954.00 | 3,030.00 | 2,914.00 | 2,929.00 | 2,885.78 | 30,100 |
| May 20, 2024 | 2,865.00 | 2,960.00 | 2,834.00 | 2,960.00 | 2,916.32 | 41,500 |
| May 17, 2024 | 2,860.00 | 2,890.00 | 2,804.00 | 2,865.00 | 2,822.73 | 37,300 |
| May 16, 2024 | 2,826.00 | 2,899.00 | 2,783.00 | 2,873.00 | 2,830.61 | 53,100 |
| May 15, 2024 | 2,715.00 | 2,837.00 | 2,624.00 | 2,826.00 | 2,784.30 | 68,000 |
| May 14, 2024 | 2,705.00 | 2,780.00 | 2,681.00 | 2,700.00 | 2,660.16 | 37,300 |
| May 13, 2024 | 2,720.00 | 2,754.00 | 2,702.00 | 2,706.00 | 2,666.07 | 14,000 |
| May 10, 2024 | 2,780.00 | 2,780.00 | 2,685.00 | 2,710.00 | 2,670.01 | 43,400 |
| May 9, 2024 | 2,717.00 | 2,717.00 | 2,664.00 | 2,680.00 | 2,640.46 | 15,600 |
| May 8, 2024 | 2,685.00 | 2,722.00 | 2,680.00 | 2,698.00 | 2,658.19 | 20,800 |
| May 7, 2024 | 2,631.00 | 2,675.00 | 2,624.00 | 2,662.00 | 2,622.72 | 24,600 |
| May 2, 2024 | 2,594.00 | 2,625.00 | 2,592.00 | 2,608.00 | 2,569.52 | 13,400 |
| May 1, 2024 | 2,644.00 | 2,644.00 | 2,600.00 | 2,618.00 | 2,579.37 | 21,000 |
| Apr 30, 2024 | 2,587.00 | 2,638.00 | 2,561.00 | 2,627.00 | 2,588.24 | 28,800 |
| Apr 26, 2024 | 2,501.00 | 2,562.00 | 2,496.00 | 2,537.00 | 2,499.57 | 37,100 |
| Apr 25, 2024 | 2,500.00 | 2,549.00 | 2,462.00 | 2,500.00 | 2,463.11 | 42,700 |
| Apr 24, 2024 | 2,436.00 | 2,515.00 | 2,431.00 | 2,490.00 | 2,453.26 | 27,800 |
| Apr 23, 2024 | 2,531.00 | 2,539.00 | 2,441.00 | 2,443.00 | 2,406.95 | 42,700 |
| Apr 22, 2024 | 2,487.00 | 2,524.00 | 2,487.00 | 2,516.00 | 2,478.88 | 44,500 |
| Apr 19, 2024 | 2,539.00 | 2,539.00 | 2,437.00 | 2,486.00 | 2,449.32 | 33,200 |
| Apr 18, 2024 | 2,553.00 | 2,579.00 | 2,525.00 | 2,556.00 | 2,518.28 | 35,600 |
| Apr 17, 2024 | 2,634.00 | 2,643.00 | 2,509.00 | 2,532.00 | 2,494.64 | 44,000 |
| Apr 16, 2024 | 2,681.00 | 2,693.00 | 2,591.00 | 2,607.00 | 2,568.53 | 34,300 |
| Apr 15, 2024 | 2,710.00 | 2,732.00 | 2,671.00 | 2,719.00 | 2,678.88 | 19,800 |
| Apr 12, 2024 | 2,740.00 | 2,745.00 | 2,695.00 | 2,712.00 | 2,671.98 | 23,800 |
| Apr 11, 2024 | 2,652.00 | 2,714.00 | 2,652.00 | 2,710.00 | 2,670.01 | 21,600 |
| Apr 10, 2024 | 2,666.00 | 2,719.00 | 2,666.00 | 2,688.00 | 2,648.34 | 39,900 |
| Apr 9, 2024 | 2,609.00 | 2,665.00 | 2,609.00 | 2,648.00 | 2,608.93 | 23,500 |
| Apr 8, 2024 | 2,615.00 | 2,629.00 | 2,584.00 | 2,599.00 | 2,560.65 | 30,300 |
| Apr 5, 2024 | 2,600.00 | 2,629.00 | 2,561.00 | 2,605.00 | 2,566.56 | 32,200 |
| Apr 4, 2024 | 2,608.00 | 2,635.00 | 2,566.00 | 2,608.00 | 2,569.52 | 46,700 |
| Apr 3, 2024 | 2,602.00 | 2,660.00 | 2,577.00 | 2,626.00 | 2,587.25 | 39,400 |
| Apr 2, 2024 | 2,673.00 | 2,680.00 | 2,613.00 | 2,627.00 | 2,588.24 | 43,600 |
| Apr 1, 2024 | 2,837.00 | 2,837.00 | 2,699.00 | 2,702.00 | 2,662.13 | 35,700 |
| Mar 29, 2024 | 2,613.00 | 2,784.00 | 2,613.00 | 2,776.00 | 2,735.04 | 39,400 |
| Mar 28, 2024 | 2,660.00 | 2,681.00 | 2,619.00 | 2,620.00 | 2,581.34 | 39,400 |
| Mar 27, 2024 | 2,730.00 | 2,730.00 | 2,655.00 | 2,672.00 | 2,632.57 | 38,400 |
| Mar 26, 2024 | 2,700.00 | 2,738.00 | 2,679.00 | 2,712.00 | 2,671.98 | 28,200 |
| Mar 25, 2024 | 2,750.00 | 2,750.00 | 2,639.00 | 2,720.00 | 2,679.86 | 60,900 |
| Mar 22, 2024 | 2,719.00 | 2,768.00 | 2,705.00 | 2,760.00 | 2,719.27 | 24,200 |
| Mar 21, 2024 | 2,784.00 | 2,784.00 | 2,685.00 | 2,718.00 | 2,677.89 | 33,900 |
| Mar 19, 2024 | 2,751.00 | 2,763.00 | 2,667.00 | 2,741.00 | 2,700.56 | 42,300 |
| Mar 18, 2024 | 2,792.00 | 2,829.00 | 2,752.00 | 2,766.00 | 2,725.19 | 36,200 |
| Mar 15, 2024 | 2,885.00 | 2,885.00 | 2,775.00 | 2,781.00 | 2,739.97 | 39,200 |
| Mar 14, 2024 | 2,921.00 | 2,963.00 | 2,857.00 | 2,961.00 | 2,917.31 | 34,900 |
| Mar 13, 2024 | 2,979.00 | 2,979.00 | 2,895.00 | 2,946.00 | 2,902.53 | 52,100 |
| Mar 12, 2024 | 2,856.00 | 2,929.00 | 2,792.00 | 2,929.00 | 2,885.78 | 62,200 |
| Mar 11, 2024 | 2,763.00 | 2,819.00 | 2,740.00 | 2,806.00 | 2,764.60 | 60,100 |
| Mar 8, 2024 | 2,776.00 | 2,912.00 | 2,759.00 | 2,802.00 | 2,760.66 | 84,700 |
| Mar 7, 2024 | 2,758.00 | 2,780.00 | 2,731.00 | 2,750.00 | 2,709.42 | 43,800 |
| Mar 6, 2024 | 2,716.00 | 2,768.00 | 2,706.00 | 2,752.00 | 2,711.39 | 39,700 |
| Mar 5, 2024 | 2,746.00 | 2,746.00 | 2,654.00 | 2,701.00 | 2,661.15 | 43,400 |
| Mar 4, 2024 | 2,800.00 | 2,809.00 | 2,738.00 | 2,746.00 | 2,705.48 | 44,000 |
| Mar 1, 2024 | 2,753.00 | 2,781.00 | 2,678.00 | 2,775.00 | 2,734.05 | 66,300 |
| Feb 29, 2024 | 2,691.00 | 2,829.00 | 2,674.00 | 2,754.00 | 2,713.36 | 88,200 |
| Feb 28, 2024 | 2,775.00 | 2,812.00 | 2,711.00 | 2,712.00 | 2,671.98 | 58,700 |
| Feb 27, 2024 | 2,733.00 | 2,798.00 | 2,703.00 | 2,798.00 | 2,756.71 | 39,200 |
| Feb 26, 2024 | 2,600.00 | 2,759.00 | 2,600.00 | 2,732.00 | 2,691.69 | 70,500 |
| Feb 22, 2024 | 2,656.00 | 2,680.00 | 2,502.00 | 2,571.00 | 2,533.06 | 134,500 |
| Feb 21, 2024 | 2,724.00 | 2,773.00 | 2,639.00 | 2,651.00 | 2,611.88 | 98,300 |
| Feb 20, 2024 | 2,819.00 | 2,860.00 | 2,742.00 | 2,747.00 | 2,706.47 | 40,800 |
| Feb 19, 2024 | 2,771.00 | 2,819.00 | 2,728.00 | 2,805.00 | 2,763.61 | 38,600 |
| Feb 16, 2024 | 2,744.00 | 2,836.00 | 2,744.00 | 2,797.00 | 2,755.73 | 29,100 |
| Feb 15, 2024 | 2,776.00 | 2,780.00 | 2,675.00 | 2,765.00 | 2,724.20 | 60,600 |
| Feb 14, 2024 | 2,762.00 | 2,810.00 | 2,734.00 | 2,759.00 | 2,718.29 | 47,200 |
| Feb 13, 2024 | 2,799.00 | 2,814.00 | 2,747.00 | 2,807.00 | 2,765.58 | 45,500 |
| Feb 9, 2024 | 2,859.00 | 2,898.00 | 2,805.00 | 2,805.00 | 2,763.61 | 25,400 |
| Feb 8, 2024 | 2,865.00 | 2,899.00 | 2,812.00 | 2,859.00 | 2,816.81 | 30,900 |
| Feb 7, 2024 | 2,885.00 | 2,889.00 | 2,783.00 | 2,865.00 | 2,822.73 | 40,600 |
| Feb 6, 2024 | 2,948.00 | 2,972.00 | 2,879.00 | 2,918.00 | 2,874.94 | 30,200 |
| Feb 5, 2024 | 2,846.00 | 2,939.00 | 2,833.00 | 2,927.00 | 2,883.81 | 40,900 |
| Feb 2, 2024 | 2,947.00 | 2,977.00 | 2,823.00 | 2,835.00 | 2,793.17 | 50,100 |
| Feb 1, 2024 | 2,911.00 | 2,958.00 | 2,897.00 | 2,936.00 | 2,892.68 | 20,600 |
| Jan 31, 2024 | 2,968.00 | 2,975.00 | 2,889.00 | 2,935.00 | 2,891.69 | 33,100 |
| Jan 30, 2024 | 2,999.00 | 3,000.00 | 2,953.00 | 2,979.00 | 2,935.04 | 27,800 |
| Jan 29, 2024 | 3,025.00 | 3,060.00 | 2,982.00 | 2,988.00 | 2,943.91 | 60,100 |
| Jan 26, 2024 | 2,903.00 | 3,040.00 | 2,876.00 | 2,971.00 | 2,927.16 | 61,800 |
| Jan 25, 2024 | 2,868.00 | 2,951.00 | 2,853.00 | 2,930.00 | 2,886.77 | 24,600 |
| Jan 24, 2024 | 2,855.00 | 2,910.00 | 2,816.00 | 2,880.00 | 2,837.50 | 29,200 |
| Jan 23, 2024 | 2,913.00 | 2,913.00 | 2,830.00 | 2,843.00 | 2,801.05 | 23,000 |
| Jan 22, 2024 | 2,835.00 | 2,910.00 | 2,823.00 | 2,886.00 | 2,843.42 | 35,900 |
| Jan 19, 2024 | 2,780.00 | 2,827.00 | 2,760.00 | 2,805.00 | 2,763.61 | 23,300 |
| Jan 18, 2024 | 2,806.00 | 2,819.00 | 2,770.00 | 2,782.00 | 2,740.95 | 25,000 |
| Jan 17, 2024 | 2,850.00 | 2,870.00 | 2,805.00 | 2,808.00 | 2,766.57 | 34,200 |
| Jan 16, 2024 | 2,900.00 | 2,942.00 | 2,856.00 | 2,857.00 | 2,814.84 | 24,900 |
| Jan 15, 2024 | 2,900.00 | 2,942.00 | 2,900.00 | 2,929.00 | 2,885.78 | 5,200 |
| Jan 12, 2024 | 2,969.00 | 2,981.00 | 2,861.00 | 2,901.00 | 2,858.19 | 40,600 |
| Jan 11, 2024 | 2,943.00 | 2,997.00 | 2,915.00 | 2,969.00 | 2,925.19 | 60,200 |
| Jan 10, 2024 | 2,883.00 | 2,940.00 | 2,871.00 | 2,914.00 | 2,871.00 | 83,200 |
Related Tickers
9698.T Creo Co.,Ltd.
1,201.00
-0.25%
OPTER.ST Opter AB (publ)
123.50
+0.41%
4478.T freee K.K.
3,230.00
+4.70%
KSOLVES.NS Ksolves India Limited
933.30
-2.11%
NCI.V NTG Clarity Networks Inc.
1.5600
+1.30%
DATS DatChat, Inc.
4.8300
+50.47%
SNOW Snowflake Inc.
162.46
+0.89%
CRNC Cerence Inc.
15.15
-3.19%
UBER Uber Technologies, Inc.
65.97
+1.63%
SOUN SoundHound AI, Inc.
14.09
-6.19%