Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,021.00
+5.00
+(0.49%)
At close: February 21 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1,017.00 | 1,024.00 | 999.00 | 1,021.00 | 1,021.00 | 305,300 |
| Feb 20, 2025 | 970.00 | 1,022.00 | 969.00 | 1,016.00 | 1,016.00 | 512,300 |
| Feb 19, 2025 | 978.00 | 1,004.00 | 963.00 | 967.00 | 967.00 | 435,600 |
| Feb 18, 2025 | 1,047.00 | 1,072.00 | 954.00 | 954.00 | 954.00 | 882,000 |
| Feb 17, 2025 | 978.00 | 1,045.00 | 948.00 | 1,045.00 | 1,045.00 | 1,652,800 |
| Feb 14, 2025 | 941.00 | 941.00 | 894.00 | 895.00 | 895.00 | 426,100 |
| Feb 13, 2025 | 928.00 | 937.00 | 919.00 | 935.00 | 935.00 | 417,400 |
| Feb 12, 2025 | 901.00 | 933.00 | 901.00 | 917.00 | 917.00 | 494,400 |
| Feb 10, 2025 | 877.00 | 889.00 | 863.00 | 879.00 | 879.00 | 264,400 |
| Feb 7, 2025 | 880.00 | 894.00 | 879.00 | 889.00 | 889.00 | 252,100 |
| Feb 6, 2025 | 860.00 | 873.00 | 855.00 | 867.00 | 867.00 | 214,400 |
| Feb 5, 2025 | 849.00 | 850.00 | 823.00 | 849.00 | 849.00 | 421,200 |
| Feb 4, 2025 | 885.00 | 885.00 | 840.00 | 848.00 | 848.00 | 400,900 |
| Feb 3, 2025 | 873.00 | 880.00 | 863.00 | 878.00 | 878.00 | 343,300 |
| Jan 31, 2025 | 932.00 | 932.00 | 897.00 | 898.00 | 898.00 | 356,100 |
| Jan 30, 2025 | 972.00 | 973.00 | 926.00 | 934.00 | 934.00 | 298,900 |
| Jan 29, 2025 | 925.00 | 973.00 | 925.00 | 973.00 | 973.00 | 561,900 |
| Jan 28, 2025 | 895.00 | 915.00 | 891.00 | 910.00 | 910.00 | 203,000 |
| Jan 27, 2025 | 890.00 | 900.00 | 882.00 | 889.00 | 889.00 | 169,000 |
| Jan 24, 2025 | 870.00 | 906.00 | 858.00 | 895.00 | 895.00 | 236,600 |
| Jan 23, 2025 | 877.00 | 882.00 | 869.00 | 870.00 | 870.00 | 121,700 |
| Jan 22, 2025 | 884.00 | 889.00 | 864.00 | 880.00 | 880.00 | 191,300 |
| Jan 21, 2025 | 912.00 | 912.00 | 871.00 | 883.00 | 883.00 | 312,700 |
| Jan 20, 2025 | 928.00 | 978.00 | 909.00 | 924.00 | 924.00 | 660,100 |
| Jan 17, 2025 | 869.00 | 913.00 | 854.00 | 913.00 | 913.00 | 528,900 |
| Jan 16, 2025 | 824.00 | 861.00 | 822.00 | 854.00 | 854.00 | 324,700 |
| Jan 15, 2025 | 836.00 | 840.00 | 819.00 | 821.00 | 821.00 | 137,100 |
| Jan 14, 2025 | 845.00 | 845.00 | 821.00 | 836.00 | 836.00 | 180,000 |
| Jan 10, 2025 | 830.00 | 838.00 | 813.00 | 836.00 | 836.00 | 202,300 |
| Jan 9, 2025 | 860.00 | 860.00 | 829.00 | 833.00 | 833.00 | 314,700 |
| Jan 8, 2025 | 866.00 | 867.00 | 843.00 | 859.00 | 859.00 | 244,300 |
| Jan 7, 2025 | 869.00 | 883.00 | 861.00 | 866.00 | 866.00 | 322,100 |
| Jan 6, 2025 | 910.00 | 911.00 | 854.00 | 854.00 | 854.00 | 460,500 |
| Dec 30, 2024 | 927.00 | 933.00 | 901.00 | 904.00 | 904.00 | 246,300 |
| Dec 27, 2024 | 931.00 | 943.00 | 929.00 | 929.00 | 929.00 | 105,600 |
| Dec 26, 2024 | 936.00 | 942.00 | 919.00 | 928.00 | 928.00 | 219,100 |
| Dec 25, 2024 | 925.00 | 962.00 | 918.00 | 944.00 | 944.00 | 289,000 |
| Dec 24, 2024 | 932.00 | 936.00 | 891.00 | 914.00 | 914.00 | 514,200 |
| Dec 23, 2024 | 924.00 | 950.00 | 921.00 | 938.00 | 938.00 | 156,100 |
| Dec 20, 2024 | 970.00 | 973.00 | 931.00 | 934.00 | 934.00 | 340,000 |
| Dec 19, 2024 | 986.00 | 1,002.00 | 963.00 | 972.00 | 972.00 | 328,600 |
| Dec 18, 2024 | 984.00 | 1,014.00 | 969.00 | 1,003.00 | 1,003.00 | 249,400 |
| Dec 17, 2024 | 1,019.00 | 1,030.00 | 979.00 | 991.00 | 991.00 | 339,000 |
| Dec 16, 2024 | 1,003.00 | 1,039.00 | 998.00 | 1,018.00 | 1,018.00 | 581,700 |
| Dec 13, 2024 | 990.00 | 1,015.00 | 975.00 | 988.00 | 988.00 | 419,200 |
| Dec 12, 2024 | 995.00 | 1,021.00 | 975.00 | 975.00 | 975.00 | 610,100 |
| Dec 11, 2024 | 983.00 | 1,009.00 | 976.00 | 988.00 | 988.00 | 654,000 |
| Dec 10, 2024 | 988.00 | 996.00 | 962.00 | 982.00 | 982.00 | 549,100 |
| Dec 9, 2024 | 955.00 | 999.00 | 944.00 | 986.00 | 986.00 | 1,244,600 |
| Dec 6, 2024 | 939.00 | 955.00 | 926.00 | 943.00 | 943.00 | 423,500 |
| Dec 5, 2024 | 947.00 | 949.00 | 928.00 | 939.00 | 939.00 | 151,200 |
| Dec 4, 2024 | 939.00 | 953.00 | 925.00 | 943.00 | 943.00 | 496,800 |
| Dec 3, 2024 | 906.00 | 952.00 | 903.00 | 939.00 | 939.00 | 490,400 |
| Dec 2, 2024 | 918.00 | 946.00 | 917.00 | 921.00 | 921.00 | 388,000 |
| Nov 29, 2024 | 917.00 | 928.00 | 907.00 | 922.00 | 922.00 | 174,600 |
| Nov 28, 2024 | 897.00 | 927.00 | 889.00 | 920.00 | 920.00 | 423,500 |
| Nov 27, 2024 | 957.00 | 957.00 | 882.00 | 891.00 | 891.00 | 498,600 |
| Nov 26, 2024 | 961.00 | 969.00 | 936.00 | 960.00 | 960.00 | 306,400 |
| Nov 25, 2024 | 923.00 | 984.00 | 913.00 | 954.00 | 954.00 | 983,400 |
| Nov 22, 2024 | 933.00 | 943.00 | 921.00 | 932.00 | 932.00 | 300,000 |
| Nov 21, 2024 | 914.00 | 958.00 | 912.00 | 938.00 | 938.00 | 332,200 |
| Nov 20, 2024 | 958.00 | 966.00 | 920.00 | 927.00 | 927.00 | 663,000 |
| Nov 19, 2024 | 934.00 | 970.00 | 928.00 | 959.00 | 959.00 | 1,062,200 |
| Nov 18, 2024 | 835.00 | 949.00 | 827.00 | 926.00 | 926.00 | 1,908,200 |
| Nov 15, 2024 | 800.00 | 859.00 | 797.00 | 835.00 | 835.00 | 1,845,000 |
| Nov 14, 2024 | 770.00 | 772.00 | 737.00 | 755.00 | 755.00 | 620,900 |
| Nov 13, 2024 | 760.00 | 785.00 | 757.00 | 785.00 | 785.00 | 435,000 |
| Nov 12, 2024 | 770.00 | 778.00 | 754.00 | 755.00 | 755.00 | 245,200 |
| Nov 11, 2024 | 782.00 | 785.00 | 761.00 | 770.00 | 770.00 | 232,000 |
| Nov 8, 2024 | 792.00 | 799.00 | 780.00 | 790.00 | 790.00 | 318,700 |
| Nov 7, 2024 | 790.00 | 800.00 | 782.00 | 792.00 | 792.00 | 242,500 |
| Nov 6, 2024 | 785.00 | 788.00 | 764.00 | 784.00 | 784.00 | 120,000 |
| Nov 5, 2024 | 775.00 | 789.00 | 771.00 | 780.00 | 780.00 | 127,100 |
| Nov 1, 2024 | 788.00 | 788.00 | 770.00 | 787.00 | 787.00 | 139,900 |
| Oct 31, 2024 | 790.00 | 798.00 | 778.00 | 793.00 | 793.00 | 162,400 |
| Oct 30, 2024 | 800.00 | 804.00 | 777.00 | 790.00 | 790.00 | 512,100 |
| Oct 29, 2024 | 770.00 | 797.00 | 767.00 | 791.00 | 791.00 | 222,200 |
| Oct 28, 2024 | 743.00 | 771.00 | 732.00 | 759.00 | 759.00 | 181,700 |
| Oct 25, 2024 | 757.00 | 769.00 | 746.00 | 748.00 | 748.00 | 113,300 |
| Oct 24, 2024 | 748.00 | 765.00 | 744.00 | 757.00 | 757.00 | 143,100 |
| Oct 23, 2024 | 764.00 | 782.00 | 755.00 | 759.00 | 759.00 | 270,100 |
| Oct 22, 2024 | 811.00 | 812.00 | 768.00 | 777.00 | 777.00 | 264,200 |
| Oct 21, 2024 | 781.00 | 826.00 | 774.00 | 816.00 | 816.00 | 146,000 |
| Oct 18, 2024 | 810.00 | 813.00 | 785.00 | 785.00 | 785.00 | 141,100 |
| Oct 17, 2024 | 802.00 | 816.00 | 800.00 | 808.00 | 808.00 | 147,700 |
| Oct 16, 2024 | 818.00 | 820.00 | 800.00 | 801.00 | 801.00 | 147,400 |
| Oct 15, 2024 | 819.00 | 833.00 | 806.00 | 820.00 | 820.00 | 189,100 |
| Oct 11, 2024 | 795.00 | 823.00 | 786.00 | 808.00 | 808.00 | 349,600 |
| Oct 10, 2024 | 811.00 | 816.00 | 790.00 | 798.00 | 798.00 | 440,600 |
| Oct 9, 2024 | 860.00 | 875.00 | 815.00 | 816.00 | 816.00 | 550,400 |
| Oct 8, 2024 | 912.00 | 914.00 | 866.00 | 872.00 | 872.00 | 509,300 |
| Oct 7, 2024 | 941.00 | 954.00 | 904.00 | 919.00 | 919.00 | 569,600 |
| Oct 4, 2024 | 902.00 | 936.00 | 902.00 | 918.00 | 918.00 | 702,200 |
| Oct 3, 2024 | 853.00 | 902.00 | 841.00 | 887.00 | 887.00 | 590,800 |
| Oct 2, 2024 | 861.00 | 862.00 | 829.00 | 840.00 | 840.00 | 379,400 |
| Oct 1, 2024 | 888.00 | 894.00 | 852.00 | 880.00 | 880.00 | 404,900 |
| Sep 30, 2024 | 845.00 | 885.00 | 844.00 | 879.00 | 879.00 | 528,300 |
| Sep 27, 2024 | 15.00 Dividend | |||||
| Sep 27, 2024 | 850.00 | 877.00 | 843.00 | 864.00 | 864.00 | 318,200 |
| Sep 26, 2024 | 825.00 | 849.00 | 825.00 | 842.00 | 827.00 | 261,800 |
| Sep 25, 2024 | 836.00 | 852.00 | 816.00 | 816.00 | 801.46 | 252,900 |
| Sep 24, 2024 | 858.00 | 865.00 | 835.00 | 835.00 | 820.12 | 237,600 |
| Sep 20, 2024 | 880.00 | 880.00 | 845.00 | 854.00 | 838.79 | 354,800 |
| Sep 19, 2024 | 875.00 | 886.00 | 864.00 | 875.00 | 859.41 | 371,200 |
| Sep 18, 2024 | 850.00 | 878.00 | 849.00 | 860.00 | 844.68 | 460,200 |
| Sep 17, 2024 | 817.00 | 839.00 | 798.00 | 839.00 | 824.05 | 267,300 |
| Sep 13, 2024 | 844.00 | 847.00 | 810.00 | 810.00 | 795.57 | 260,500 |
| Sep 12, 2024 | 793.00 | 832.00 | 789.00 | 829.00 | 814.23 | 349,800 |
| Sep 11, 2024 | 792.00 | 814.00 | 760.00 | 778.00 | 764.14 | 326,800 |
| Sep 10, 2024 | 812.00 | 814.00 | 782.00 | 788.00 | 773.96 | 315,800 |
| Sep 9, 2024 | 783.00 | 803.00 | 769.00 | 797.00 | 782.80 | 452,300 |
| Sep 6, 2024 | 821.00 | 842.00 | 798.00 | 813.00 | 798.52 | 343,600 |
| Sep 5, 2024 | 790.00 | 834.00 | 786.00 | 817.00 | 802.45 | 425,500 |
| Sep 4, 2024 | 810.00 | 843.00 | 801.00 | 805.00 | 790.66 | 609,200 |
| Sep 3, 2024 | 852.00 | 861.00 | 825.00 | 838.00 | 823.07 | 540,900 |
| Sep 2, 2024 | 888.00 | 895.00 | 841.00 | 851.00 | 835.84 | 1,246,100 |
| Aug 30, 2024 | 849.00 | 885.00 | 849.00 | 873.00 | 857.45 | 1,142,200 |
| Aug 29, 2024 | 819.00 | 878.00 | 818.00 | 874.00 | 858.43 | 1,007,700 |
| Aug 28, 2024 | 844.00 | 854.00 | 808.00 | 826.00 | 811.29 | 738,000 |
| Aug 27, 2024 | 826.00 | 844.00 | 808.00 | 835.00 | 820.12 | 946,700 |
| Aug 26, 2024 | 750.00 | 814.00 | 733.00 | 804.00 | 789.68 | 1,479,100 |
| Aug 23, 2024 | 773.00 | 788.00 | 731.00 | 751.00 | 737.62 | 997,600 |
| Aug 22, 2024 | 746.00 | 786.00 | 746.00 | 766.00 | 752.35 | 1,955,800 |
| Aug 21, 2024 | 692.00 | 710.00 | 680.00 | 686.00 | 673.78 | 254,100 |
| Aug 20, 2024 | 665.00 | 705.00 | 665.00 | 692.00 | 679.67 | 896,500 |
| Aug 19, 2024 | 685.00 | 690.00 | 656.00 | 656.00 | 644.31 | 482,100 |
| Aug 16, 2024 | 644.00 | 699.00 | 637.00 | 690.00 | 677.71 | 899,100 |
| Aug 15, 2024 | 653.00 | 653.00 | 612.00 | 627.00 | 615.83 | 510,500 |
| Aug 14, 2024 | 644.00 | 710.00 | 620.00 | 652.00 | 640.38 | 2,002,600 |
| Aug 13, 2024 | 624.00 | 647.00 | 623.00 | 635.00 | 623.69 | 915,200 |
| Aug 9, 2024 | 593.00 | 631.00 | 586.00 | 626.00 | 614.85 | 535,700 |
| Aug 8, 2024 | 564.00 | 597.00 | 563.00 | 583.00 | 572.61 | 321,400 |
| Aug 7, 2024 | 557.00 | 595.00 | 557.00 | 565.00 | 554.93 | 698,300 |
| Aug 6, 2024 | 600.00 | 608.00 | 557.00 | 572.00 | 561.81 | 550,200 |
| Aug 5, 2024 | 577.00 | 603.00 | 525.00 | 552.00 | 542.17 | 883,500 |
| Aug 2, 2024 | 657.00 | 660.00 | 611.00 | 617.00 | 606.01 | 838,000 |
| Aug 1, 2024 | 700.00 | 700.00 | 670.00 | 681.00 | 668.87 | 350,500 |
| Jul 31, 2024 | 675.00 | 703.00 | 666.00 | 700.00 | 687.53 | 405,000 |
| Jul 30, 2024 | 677.00 | 684.00 | 663.00 | 668.00 | 656.10 | 160,000 |
| Jul 29, 2024 | 662.00 | 694.00 | 660.00 | 685.00 | 672.80 | 305,100 |
| Jul 26, 2024 | 670.00 | 685.00 | 658.00 | 661.00 | 649.22 | 287,700 |
| Jul 25, 2024 | 660.00 | 673.00 | 646.00 | 668.00 | 656.10 | 315,300 |
| Jul 24, 2024 | 662.00 | 676.00 | 654.00 | 670.00 | 658.06 | 231,300 |
| Jul 23, 2024 | 667.00 | 672.00 | 651.00 | 664.00 | 652.17 | 211,700 |
| Jul 22, 2024 | 670.00 | 683.00 | 645.00 | 667.00 | 655.12 | 266,800 |
| Jul 19, 2024 | 663.00 | 669.00 | 649.00 | 658.00 | 646.28 | 241,400 |
| Jul 18, 2024 | 678.00 | 690.00 | 655.00 | 659.00 | 647.26 | 318,600 |
| Jul 17, 2024 | 690.00 | 692.00 | 673.00 | 686.00 | 673.78 | 206,700 |
| Jul 16, 2024 | 671.00 | 679.00 | 662.00 | 675.00 | 662.98 | 151,200 |
| Jul 12, 2024 | 650.00 | 675.00 | 650.00 | 669.00 | 657.08 | 196,100 |
| Jul 11, 2024 | 664.00 | 669.00 | 648.00 | 650.00 | 638.42 | 185,400 |
| Jul 10, 2024 | 660.00 | 666.00 | 654.00 | 660.00 | 648.24 | 158,300 |
| Jul 9, 2024 | 649.00 | 658.00 | 637.00 | 657.00 | 645.30 | 156,900 |
| Jul 8, 2024 | 674.00 | 685.00 | 641.00 | 645.00 | 633.51 | 438,800 |
| Jul 5, 2024 | 672.00 | 696.00 | 663.00 | 674.00 | 661.99 | 506,900 |
| Jul 4, 2024 | 674.00 | 682.00 | 662.00 | 663.00 | 651.19 | 300,600 |
| Jul 3, 2024 | 637.00 | 687.00 | 637.00 | 665.00 | 653.15 | 897,000 |
| Jul 2, 2024 | 625.00 | 637.00 | 619.00 | 632.00 | 620.74 | 95,100 |
| Jul 1, 2024 | 638.00 | 644.00 | 618.00 | 624.00 | 612.88 | 194,800 |
| Jun 28, 2024 | 643.00 | 648.00 | 631.00 | 634.00 | 622.71 | 285,000 |
| Jun 27, 2024 | 633.00 | 647.00 | 631.00 | 644.00 | 632.53 | 390,000 |
| Jun 26, 2024 | 636.00 | 643.00 | 627.00 | 633.00 | 621.72 | 328,900 |
| Jun 25, 2024 | 610.00 | 639.00 | 608.00 | 628.00 | 616.81 | 723,300 |
| Jun 24, 2024 | 582.00 | 603.00 | 580.00 | 601.00 | 590.29 | 235,000 |
| Jun 21, 2024 | 585.00 | 592.00 | 569.00 | 579.00 | 568.69 | 168,200 |
| Jun 20, 2024 | 569.00 | 580.00 | 569.00 | 579.00 | 568.69 | 73,500 |
| Jun 19, 2024 | 588.00 | 589.00 | 566.00 | 575.00 | 564.76 | 268,800 |
| Jun 18, 2024 | 591.00 | 606.00 | 586.00 | 590.00 | 579.49 | 234,500 |
| Jun 17, 2024 | 601.00 | 601.00 | 578.00 | 590.00 | 579.49 | 248,000 |
| Jun 14, 2024 | 588.00 | 596.00 | 580.00 | 592.00 | 581.45 | 182,400 |
| Jun 13, 2024 | 586.00 | 605.00 | 586.00 | 591.00 | 580.47 | 327,400 |
| Jun 12, 2024 | 595.00 | 600.00 | 580.00 | 586.00 | 575.56 | 226,900 |
| Jun 11, 2024 | 570.00 | 592.00 | 569.00 | 591.00 | 580.47 | 377,300 |
| Jun 10, 2024 | 568.00 | 583.00 | 565.00 | 571.00 | 560.83 | 383,400 |
| Jun 7, 2024 | 558.00 | 566.00 | 554.00 | 563.00 | 552.97 | 341,800 |
| Jun 6, 2024 | 549.00 | 564.00 | 548.00 | 559.00 | 549.04 | 287,300 |
| Jun 5, 2024 | 544.00 | 549.00 | 532.00 | 548.00 | 538.24 | 367,800 |
| Jun 4, 2024 | 522.00 | 550.00 | 521.00 | 544.00 | 534.31 | 223,800 |
| Jun 3, 2024 | 552.00 | 552.00 | 524.00 | 531.00 | 521.54 | 284,000 |
| May 31, 2024 | 540.00 | 550.00 | 538.00 | 545.00 | 535.29 | 255,000 |
| May 30, 2024 | 513.00 | 538.00 | 511.00 | 536.00 | 526.45 | 192,900 |
| May 29, 2024 | 526.00 | 528.00 | 514.00 | 517.00 | 507.79 | 120,700 |
| May 28, 2024 | 530.00 | 537.00 | 524.00 | 526.00 | 516.63 | 150,500 |
| May 27, 2024 | 511.00 | 531.00 | 511.00 | 528.00 | 518.59 | 240,600 |
| May 24, 2024 | 510.00 | 518.00 | 504.00 | 511.00 | 501.90 | 207,000 |
| May 23, 2024 | 534.00 | 535.00 | 507.00 | 513.00 | 503.86 | 547,200 |
| May 22, 2024 | 503.00 | 540.00 | 502.00 | 524.00 | 514.67 | 623,900 |
| May 21, 2024 | 525.00 | 526.00 | 501.00 | 503.00 | 494.04 | 726,300 |
| May 20, 2024 | 533.00 | 535.00 | 520.00 | 529.00 | 519.58 | 503,600 |
| May 17, 2024 | 529.00 | 553.00 | 517.00 | 534.00 | 524.49 | 609,500 |
| May 16, 2024 | 576.00 | 577.00 | 513.00 | 530.00 | 520.56 | 1,164,100 |
| May 15, 2024 | 570.00 | 575.00 | 555.00 | 569.00 | 558.86 | 503,200 |
| May 14, 2024 | 554.00 | 573.00 | 548.00 | 564.00 | 553.95 | 218,200 |
| May 13, 2024 | 565.00 | 575.00 | 550.00 | 553.00 | 543.15 | 316,600 |
| May 10, 2024 | 583.00 | 583.00 | 568.00 | 569.00 | 558.86 | 181,100 |
| May 9, 2024 | 588.00 | 588.00 | 573.00 | 575.00 | 564.76 | 233,200 |
| May 8, 2024 | 586.00 | 602.00 | 580.00 | 589.00 | 578.51 | 440,100 |
| May 7, 2024 | 577.00 | 583.00 | 564.00 | 583.00 | 572.61 | 309,300 |
| May 2, 2024 | 546.00 | 584.00 | 544.00 | 575.00 | 564.76 | 426,600 |
| May 1, 2024 | 551.00 | 553.00 | 542.00 | 549.00 | 539.22 | 192,500 |
| Apr 30, 2024 | 548.00 | 561.00 | 548.00 | 554.00 | 544.13 | 311,300 |
| Apr 26, 2024 | 565.00 | 567.00 | 546.00 | 546.00 | 536.27 | 412,200 |
| Apr 25, 2024 | 571.00 | 577.00 | 557.00 | 568.00 | 557.88 | 421,500 |
| Apr 24, 2024 | 578.00 | 587.00 | 572.00 | 578.00 | 567.70 | 393,900 |
| Apr 23, 2024 | 572.00 | 578.00 | 562.00 | 570.00 | 559.85 | 222,600 |
| Apr 22, 2024 | 572.00 | 581.00 | 554.00 | 569.00 | 558.86 | 327,700 |
| Apr 19, 2024 | 567.00 | 578.00 | 546.00 | 562.00 | 551.99 | 385,900 |
| Apr 18, 2024 | 554.00 | 585.00 | 554.00 | 567.00 | 556.90 | 490,800 |
| Apr 17, 2024 | 559.00 | 569.00 | 538.00 | 559.00 | 549.04 | 514,600 |
| Apr 16, 2024 | 555.00 | 567.00 | 546.00 | 558.00 | 548.06 | 482,900 |
| Apr 15, 2024 | 525.00 | 569.00 | 525.00 | 565.00 | 554.93 | 604,700 |
| Apr 12, 2024 | 521.00 | 544.00 | 521.00 | 533.00 | 523.50 | 408,100 |
| Apr 11, 2024 | 508.00 | 523.00 | 506.00 | 521.00 | 511.72 | 238,900 |
| Apr 10, 2024 | 545.00 | 550.00 | 511.00 | 511.00 | 501.90 | 499,200 |
| Apr 9, 2024 | 539.00 | 551.00 | 534.00 | 543.00 | 533.33 | 342,700 |
| Apr 8, 2024 | 531.00 | 552.00 | 524.00 | 543.00 | 533.33 | 801,100 |
| Apr 5, 2024 | 506.00 | 532.00 | 505.00 | 527.00 | 517.61 | 694,500 |
| Apr 4, 2024 | 504.00 | 525.00 | 489.00 | 511.00 | 501.90 | 672,300 |
| Apr 3, 2024 | 498.00 | 509.00 | 495.00 | 497.00 | 488.15 | 337,500 |
| Apr 2, 2024 | 505.00 | 508.00 | 492.00 | 497.00 | 488.15 | 214,600 |
| Apr 1, 2024 | 514.00 | 514.00 | 496.00 | 506.00 | 496.99 | 226,700 |
| Mar 29, 2024 | 505.00 | 511.00 | 498.00 | 506.00 | 496.99 | 117,000 |
| Mar 28, 2024 | 499.00 | 509.00 | 494.00 | 503.00 | 494.04 | 194,400 |
| Mar 27, 2024 | 509.00 | 515.00 | 494.00 | 499.00 | 490.11 | 288,100 |
| Mar 26, 2024 | 516.00 | 519.00 | 504.00 | 508.00 | 498.95 | 548,400 |
| Mar 25, 2024 | 490.00 | 529.00 | 488.00 | 519.00 | 509.75 | 1,381,900 |
| Mar 22, 2024 | 492.00 | 493.00 | 477.00 | 488.00 | 479.31 | 514,700 |
| Mar 21, 2024 | 498.00 | 498.00 | 490.00 | 491.00 | 482.25 | 595,100 |
| Mar 19, 2024 | 472.00 | 496.00 | 468.00 | 490.00 | 481.27 | 869,000 |
| Mar 18, 2024 | 443.00 | 479.00 | 443.00 | 474.00 | 465.56 | 1,141,300 |
| Mar 15, 2024 | 431.00 | 445.00 | 423.00 | 427.00 | 419.39 | 376,400 |
| Mar 14, 2024 | 434.00 | 435.00 | 421.00 | 434.00 | 426.27 | 755,400 |
| Mar 13, 2024 | 468.00 | 470.00 | 441.00 | 442.00 | 434.13 | 963,000 |
| Mar 12, 2024 | 465.00 | 472.00 | 455.00 | 468.00 | 459.66 | 561,700 |
| Mar 11, 2024 | 476.00 | 486.00 | 465.00 | 470.00 | 461.63 | 701,600 |
| Mar 8, 2024 | 495.00 | 497.00 | 479.00 | 484.00 | 475.38 | 797,400 |
| Mar 7, 2024 | 508.00 | 510.00 | 490.00 | 495.00 | 486.18 | 844,800 |
| Mar 6, 2024 | 500.00 | 516.00 | 498.00 | 507.00 | 497.97 | 526,800 |
| Mar 5, 2024 | 498.00 | 503.00 | 488.00 | 499.00 | 490.11 | 340,800 |
| Mar 4, 2024 | 509.00 | 514.00 | 498.00 | 500.00 | 491.09 | 374,900 |
| Mar 1, 2024 | 490.00 | 503.00 | 487.00 | 502.00 | 493.06 | 324,800 |
| Feb 29, 2024 | 505.00 | 506.00 | 489.00 | 490.00 | 481.27 | 782,600 |
| Feb 28, 2024 | 516.00 | 526.00 | 504.00 | 505.00 | 496.00 | 495,800 |
| Feb 27, 2024 | 534.00 | 543.00 | 509.00 | 516.00 | 506.81 | 547,800 |
| Feb 26, 2024 | 512.00 | 527.00 | 501.00 | 524.00 | 514.67 | 842,000 |
| Feb 22, 2024 | 537.00 | 541.00 | 518.00 | 522.00 | 512.70 | 467,600 |
| Feb 21, 2024 | 554.00 | 554.00 | 531.00 | 533.00 | 523.50 | 442,800 |
Related Tickers
3491.T GA technologies Co., Ltd.
1,133.00
-2.33%
FDV.AX Frontier Digital Ventures Limited
0.2300
+11.11%
9898.HK Weibo Corporation
88.500
+8.86%
THRY Thryv Holdings, Inc.
18.15
-5.12%
BZ Kanzhun Limited
16.00
+2.30%
MONY.L MONY Group plc
203.00
+1.00%
OPRA Opera Limited
19.59
-3.69%
PERI Perion Network Ltd.
8.52
-0.23%
MTCH Match Group, Inc.
32.77
-3.25%
TME Tencent Music Entertainment Group
14.38
+12.08%