788.40
+0.50
+(0.06%)
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 |
---|---|---|---|---|---|---|
Jan 24, 2025 | 790.10 | 796.90 | 787.50 | 788.40 | 788.40 | 3,369,300 |
Jan 23, 2025 | 786.00 | 790.80 | 785.10 | 787.90 | 787.90 | 3,562,000 |
Jan 22, 2025 | 790.00 | 797.40 | 786.50 | 790.00 | 790.00 | 4,179,000 |
Jan 21, 2025 | 801.20 | 805.30 | 785.80 | 792.00 | 792.00 | 6,833,600 |
Jan 20, 2025 | 776.10 | 782.80 | 774.80 | 777.60 | 777.60 | 3,188,700 |
Jan 17, 2025 | 765.00 | 770.20 | 761.90 | 769.80 | 769.80 | 4,873,000 |
Jan 16, 2025 | 771.50 | 773.00 | 764.00 | 764.00 | 764.00 | 4,407,100 |
Jan 15, 2025 | 787.70 | 788.90 | 766.40 | 767.90 | 767.90 | 6,975,000 |
Jan 14, 2025 | 797.00 | 797.00 | 780.10 | 783.80 | 783.80 | 4,858,800 |
Jan 10, 2025 | 800.60 | 802.70 | 789.40 | 790.10 | 790.10 | 3,968,100 |
Jan 9, 2025 | 800.00 | 802.00 | 791.00 | 796.20 | 796.20 | 4,330,000 |
Jan 8, 2025 | 814.20 | 815.80 | 801.50 | 803.30 | 803.30 | 5,931,600 |
Jan 7, 2025 | 793.10 | 822.90 | 793.00 | 819.90 | 819.90 | 10,067,100 |
Jan 6, 2025 | 799.50 | 800.20 | 789.00 | 792.30 | 792.30 | 4,397,200 |
Dec 30, 2024 | 802.00 | 806.70 | 797.30 | 799.70 | 799.70 | 4,063,600 |
Dec 27, 2024 | 793.50 | 796.40 | 786.80 | 796.00 | 796.00 | 4,831,600 |
Dec 26, 2024 | 781.70 | 785.00 | 780.50 | 784.20 | 784.20 | 3,178,800 |
Dec 25, 2024 | 782.00 | 782.50 | 773.80 | 781.70 | 781.70 | 3,469,400 |
Dec 24, 2024 | 774.90 | 782.40 | 773.60 | 779.10 | 779.10 | 3,529,400 |
Dec 23, 2024 | 770.00 | 773.80 | 765.80 | 773.20 | 773.20 | 4,034,400 |
Dec 20, 2024 | 774.00 | 775.60 | 766.90 | 768.40 | 768.40 | 5,936,900 |
Dec 19, 2024 | 760.00 | 773.30 | 756.60 | 766.60 | 766.60 | 5,058,700 |
Dec 18, 2024 | 778.90 | 781.00 | 768.30 | 770.10 | 770.10 | 6,510,200 |
Dec 17, 2024 | 780.70 | 788.80 | 780.70 | 781.50 | 781.50 | 4,213,700 |
Dec 16, 2024 | 786.50 | 790.80 | 778.80 | 778.80 | 778.80 | 4,251,500 |
Dec 13, 2024 | 780.40 | 788.40 | 780.10 | 784.90 | 784.90 | 4,513,000 |
Dec 12, 2024 | 794.00 | 798.20 | 791.70 | 794.80 | 794.80 | 3,994,000 |
Dec 11, 2024 | 798.00 | 798.10 | 788.50 | 794.00 | 794.00 | 3,737,200 |
Dec 10, 2024 | 802.10 | 803.10 | 790.50 | 793.20 | 793.20 | 5,081,800 |
Dec 9, 2024 | 785.00 | 790.40 | 782.60 | 787.10 | 787.10 | 3,918,400 |
Dec 6, 2024 | 781.30 | 783.20 | 776.60 | 783.20 | 783.20 | 3,505,000 |
Dec 5, 2024 | 789.60 | 790.20 | 779.00 | 781.30 | 781.30 | 5,070,800 |
Dec 4, 2024 | 800.00 | 801.00 | 792.20 | 792.20 | 792.20 | 3,482,800 |
Dec 3, 2024 | 798.40 | 806.80 | 798.30 | 801.40 | 801.40 | 5,769,000 |
Dec 2, 2024 | 786.50 | 797.20 | 785.50 | 793.20 | 793.20 | 4,203,200 |
Nov 29, 2024 | 785.00 | 787.60 | 778.30 | 784.90 | 784.90 | 7,608,800 |
Nov 28, 2024 | 792.00 | 798.00 | 785.80 | 786.00 | 786.00 | 7,629,900 |
Nov 27, 2024 | 819.90 | 820.00 | 788.30 | 793.60 | 793.60 | 12,519,000 |
Nov 26, 2024 | 853.10 | 855.00 | 835.60 | 842.00 | 842.00 | 4,795,000 |
Nov 25, 2024 | 850.00 | 860.70 | 845.80 | 858.20 | 858.20 | 8,497,600 |
Nov 22, 2024 | 835.00 | 842.00 | 830.80 | 830.80 | 830.80 | 5,413,900 |
Nov 21, 2024 | 841.10 | 842.50 | 828.00 | 830.30 | 830.30 | 5,498,900 |
Nov 20, 2024 | 844.00 | 850.90 | 841.90 | 846.10 | 846.10 | 3,861,700 |
Nov 19, 2024 | 844.00 | 853.60 | 837.00 | 838.40 | 838.40 | 4,674,400 |
Nov 18, 2024 | 830.80 | 837.00 | 827.50 | 834.40 | 834.40 | 4,556,400 |
Nov 15, 2024 | 839.30 | 844.60 | 834.60 | 834.60 | 834.60 | 3,348,600 |
Nov 14, 2024 | 839.70 | 853.10 | 838.00 | 838.00 | 838.00 | 6,855,300 |
Nov 13, 2024 | 833.60 | 856.00 | 825.40 | 826.10 | 826.10 | 6,044,000 |
Nov 12, 2024 | 844.10 | 849.00 | 832.30 | 836.30 | 836.30 | 3,845,800 |
Nov 11, 2024 | 830.00 | 839.40 | 829.00 | 836.70 | 836.70 | 3,052,500 |
Nov 8, 2024 | 845.00 | 849.50 | 839.20 | 842.80 | 842.80 | 3,682,600 |
Nov 7, 2024 | 847.60 | 856.30 | 839.20 | 847.80 | 847.80 | 4,937,900 |
Nov 6, 2024 | 847.00 | 861.80 | 839.20 | 848.80 | 848.80 | 7,097,600 |
Nov 5, 2024 | 835.00 | 874.50 | 832.10 | 859.90 | 859.90 | 11,282,600 |
Nov 1, 2024 | 825.40 | 830.90 | 793.00 | 814.70 | 814.70 | 19,996,900 |
Oct 31, 2024 | 832.00 | 838.30 | 821.00 | 830.80 | 830.80 | 6,489,700 |
Oct 30, 2024 | 830.00 | 833.80 | 823.50 | 831.80 | 831.80 | 8,070,300 |
Oct 29, 2024 | 826.40 | 830.70 | 822.70 | 827.20 | 827.20 | 3,829,100 |
Oct 28, 2024 | 810.00 | 826.80 | 807.20 | 822.30 | 822.30 | 4,767,200 |
Oct 25, 2024 | 826.10 | 826.30 | 809.30 | 816.00 | 816.00 | 4,808,800 |
Oct 24, 2024 | 820.00 | 826.20 | 815.10 | 822.40 | 822.40 | 5,405,200 |
Oct 23, 2024 | 832.40 | 834.90 | 821.40 | 823.80 | 823.80 | 4,843,200 |
Oct 22, 2024 | 831.70 | 836.60 | 825.10 | 828.10 | 828.10 | 5,834,400 |
Oct 21, 2024 | 837.80 | 841.30 | 828.10 | 828.60 | 828.60 | 3,918,600 |
Oct 18, 2024 | 839.10 | 842.00 | 830.10 | 833.00 | 833.00 | 6,338,400 |
Oct 17, 2024 | 860.00 | 860.30 | 840.20 | 841.80 | 841.80 | 6,675,500 |
Oct 16, 2024 | 850.00 | 864.60 | 846.60 | 854.40 | 854.40 | 8,811,200 |
Oct 15, 2024 | 873.10 | 881.50 | 869.60 | 869.60 | 869.60 | 5,919,100 |
Oct 11, 2024 | 888.30 | 889.00 | 869.10 | 872.30 | 872.30 | 5,110,600 |
Oct 10, 2024 | 890.70 | 892.90 | 881.00 | 888.70 | 888.70 | 3,578,300 |
Oct 9, 2024 | 900.80 | 905.10 | 885.10 | 888.50 | 888.50 | 3,143,900 |
Oct 8, 2024 | 902.40 | 910.00 | 895.60 | 900.80 | 900.80 | 4,069,400 |
Oct 7, 2024 | 915.10 | 915.40 | 907.20 | 910.20 | 910.20 | 3,938,000 |
Oct 4, 2024 | 897.50 | 903.50 | 886.50 | 900.10 | 900.10 | 4,320,100 |
Oct 3, 2024 | 915.00 | 918.30 | 890.70 | 896.40 | 896.40 | 5,148,900 |
Oct 2, 2024 | 890.00 | 898.80 | 885.70 | 891.80 | 891.80 | 8,482,800 |
Oct 1, 2024 | 915.10 | 923.00 | 906.10 | 919.20 | 919.20 | 6,333,600 |
Sep 30, 2024 | 896.80 | 923.10 | 895.00 | 918.90 | 918.90 | 5,031,900 |
Sep 27, 2024 | 16.00 Dividend | |||||
Sep 27, 2024 | 940.60 | 945.50 | 924.20 | 939.60 | 939.60 | 7,483,100 |
Sep 26, 2024 | 954.20 | 956.00 | 943.40 | 949.30 | 933.30 | 7,705,200 |
Sep 25, 2024 | 942.70 | 957.80 | 941.20 | 954.20 | 938.12 | 5,915,300 |
Sep 24, 2024 | 940.00 | 944.40 | 932.50 | 939.80 | 923.96 | 4,236,100 |
Sep 20, 2024 | 935.00 | 941.00 | 930.20 | 932.10 | 916.39 | 5,772,100 |
Sep 19, 2024 | 908.00 | 919.80 | 905.30 | 915.80 | 900.36 | 3,110,200 |
Sep 18, 2024 | 899.80 | 904.50 | 894.00 | 902.70 | 887.49 | 2,893,600 |
Sep 17, 2024 | 898.10 | 903.60 | 883.50 | 902.30 | 887.09 | 3,991,900 |
Sep 13, 2024 | 904.20 | 907.00 | 889.10 | 893.80 | 878.74 | 4,293,700 |
Sep 12, 2024 | 899.50 | 904.40 | 891.00 | 903.80 | 888.57 | 4,247,800 |
Sep 11, 2024 | 891.00 | 892.90 | 873.10 | 886.10 | 871.17 | 7,729,800 |
Sep 10, 2024 | 908.90 | 919.10 | 900.00 | 900.00 | 884.83 | 6,506,900 |
Sep 9, 2024 | 876.40 | 916.40 | 875.20 | 901.10 | 885.91 | 8,796,800 |
Sep 6, 2024 | 918.00 | 927.00 | 893.90 | 896.50 | 881.39 | 5,234,400 |
Sep 5, 2024 | 885.80 | 922.20 | 884.10 | 916.20 | 900.76 | 7,356,500 |
Sep 4, 2024 | 887.10 | 904.10 | 880.10 | 898.40 | 883.26 | 5,836,100 |
Sep 3, 2024 | 887.60 | 913.60 | 887.60 | 911.60 | 896.24 | 6,643,000 |
Sep 2, 2024 | 865.80 | 877.60 | 860.80 | 876.10 | 861.33 | 4,753,700 |
Aug 30, 2024 | 848.90 | 850.40 | 843.50 | 848.80 | 834.49 | 4,910,800 |
Aug 29, 2024 | 839.00 | 846.90 | 834.40 | 842.80 | 828.59 | 3,738,000 |
Aug 28, 2024 | 829.30 | 835.30 | 825.30 | 834.80 | 820.73 | 3,993,700 |
Aug 27, 2024 | 841.00 | 848.40 | 840.00 | 844.30 | 830.07 | 2,215,000 |
Aug 26, 2024 | 861.60 | 865.00 | 837.70 | 841.00 | 826.83 | 3,791,100 |
Aug 23, 2024 | 861.60 | 866.00 | 857.10 | 861.50 | 846.98 | 2,242,800 |
Aug 22, 2024 | 855.30 | 861.70 | 851.00 | 859.00 | 844.52 | 3,030,300 |
Aug 21, 2024 | 868.00 | 874.00 | 852.60 | 859.10 | 844.62 | 4,186,800 |
Aug 20, 2024 | 868.00 | 872.50 | 863.10 | 868.40 | 853.76 | 4,270,500 |
Aug 19, 2024 | 860.00 | 867.50 | 848.10 | 849.70 | 835.38 | 3,325,900 |
Aug 16, 2024 | 868.60 | 872.80 | 854.30 | 857.90 | 843.44 | 5,780,100 |
Aug 15, 2024 | 826.00 | 843.80 | 822.80 | 833.00 | 818.96 | 4,212,500 |
Aug 14, 2024 | 831.00 | 841.20 | 826.30 | 834.00 | 819.94 | 4,174,300 |
Aug 13, 2024 | 827.90 | 836.50 | 822.00 | 828.40 | 814.44 | 6,198,800 |
Aug 9, 2024 | 851.50 | 852.50 | 818.80 | 832.90 | 818.86 | 4,998,500 |
Aug 8, 2024 | 835.00 | 848.30 | 822.50 | 834.10 | 820.04 | 4,150,100 |
Aug 7, 2024 | 802.20 | 857.90 | 800.10 | 838.30 | 824.17 | 5,805,300 |
Aug 6, 2024 | 813.30 | 854.30 | 813.30 | 832.20 | 818.17 | 9,332,600 |
Aug 5, 2024 | 790.10 | 804.40 | 735.00 | 743.70 | 731.17 | 10,426,700 |
Aug 2, 2024 | 880.00 | 887.50 | 856.40 | 861.10 | 846.59 | 11,115,000 |
Aug 1, 2024 | 887.00 | 935.00 | 846.30 | 921.40 | 905.87 | 15,761,900 |
Jul 31, 2024 | 877.00 | 900.90 | 871.20 | 894.20 | 879.13 | 5,669,900 |
Jul 30, 2024 | 873.70 | 885.70 | 870.80 | 877.10 | 862.32 | 4,124,700 |
Jul 29, 2024 | 882.10 | 886.10 | 872.30 | 882.30 | 867.43 | 4,137,700 |
Jul 26, 2024 | 852.10 | 872.10 | 848.70 | 866.90 | 852.29 | 3,702,200 |
Jul 25, 2024 | 863.80 | 866.10 | 854.80 | 857.00 | 842.56 | 4,905,600 |
Jul 24, 2024 | 880.00 | 885.00 | 868.70 | 868.70 | 854.06 | 3,621,800 |
Jul 23, 2024 | 890.80 | 900.90 | 887.60 | 891.30 | 876.28 | 3,164,500 |
Jul 22, 2024 | 905.00 | 908.00 | 892.60 | 893.50 | 878.44 | 2,756,200 |
Jul 19, 2024 | 914.70 | 916.20 | 905.30 | 907.80 | 892.50 | 3,622,900 |
Jul 18, 2024 | 919.90 | 926.50 | 918.60 | 922.30 | 906.76 | 3,943,900 |
Jul 17, 2024 | 911.60 | 922.10 | 910.80 | 919.90 | 904.40 | 4,117,800 |
Jul 16, 2024 | 917.30 | 920.00 | 907.00 | 910.40 | 895.06 | 3,731,500 |
Jul 12, 2024 | 919.60 | 928.40 | 914.10 | 924.40 | 908.82 | 3,547,600 |
Jul 11, 2024 | 926.90 | 932.00 | 923.10 | 924.20 | 908.62 | 5,220,400 |
Jul 10, 2024 | 920.50 | 928.00 | 916.40 | 922.50 | 906.95 | 7,322,900 |
Jul 9, 2024 | 900.30 | 914.20 | 898.50 | 910.90 | 895.55 | 4,253,100 |
Jul 8, 2024 | 908.90 | 911.20 | 899.20 | 900.80 | 885.62 | 5,151,500 |
Jul 5, 2024 | 915.00 | 924.80 | 908.40 | 909.10 | 893.78 | 4,354,500 |
Jul 4, 2024 | 915.50 | 922.90 | 912.50 | 916.00 | 900.56 | 4,445,000 |
Jul 3, 2024 | 900.00 | 916.40 | 899.50 | 912.20 | 896.83 | 4,373,000 |
Jul 2, 2024 | 890.90 | 908.70 | 887.50 | 903.70 | 888.47 | 6,812,200 |
Jul 1, 2024 | 919.80 | 926.80 | 903.60 | 917.90 | 902.43 | 8,398,300 |
Jun 28, 2024 | 893.80 | 897.80 | 887.80 | 893.10 | 878.05 | 5,076,400 |
Jun 27, 2024 | 890.50 | 893.90 | 879.00 | 887.50 | 872.54 | 5,704,400 |
Jun 26, 2024 | 880.00 | 896.70 | 872.30 | 895.80 | 880.70 | 7,499,600 |
Jun 25, 2024 | 878.40 | 889.00 | 875.00 | 889.00 | 874.02 | 6,430,900 |
Jun 24, 2024 | 873.60 | 880.60 | 867.40 | 870.40 | 855.73 | 6,459,400 |
Jun 21, 2024 | 861.00 | 877.20 | 858.00 | 861.50 | 846.98 | 11,037,300 |
Jun 20, 2024 | 845.00 | 852.00 | 839.10 | 850.70 | 836.36 | 7,342,100 |
Jun 19, 2024 | 816.90 | 837.00 | 814.00 | 837.00 | 822.89 | 8,702,900 |
Jun 18, 2024 | 812.00 | 813.20 | 801.20 | 807.00 | 793.40 | 4,813,500 |
Jun 17, 2024 | 815.00 | 815.10 | 800.10 | 804.80 | 791.24 | 5,910,000 |
Jun 14, 2024 | 798.10 | 820.80 | 795.00 | 815.30 | 801.56 | 7,747,400 |
Jun 13, 2024 | 819.00 | 820.40 | 800.30 | 801.00 | 787.50 | 6,627,700 |
Jun 12, 2024 | 833.00 | 839.90 | 819.00 | 822.40 | 808.54 | 6,425,000 |
Jun 11, 2024 | 838.70 | 844.20 | 833.30 | 840.70 | 826.53 | 3,908,200 |
Jun 10, 2024 | 829.70 | 841.60 | 829.70 | 837.10 | 822.99 | 3,715,200 |
Jun 7, 2024 | 827.50 | 829.80 | 821.90 | 827.00 | 813.06 | 3,299,900 |
Jun 6, 2024 | 830.00 | 830.60 | 817.70 | 827.10 | 813.16 | 6,251,100 |
Jun 5, 2024 | 847.00 | 847.00 | 826.30 | 833.30 | 819.26 | 4,559,600 |
Jun 4, 2024 | 840.00 | 847.90 | 835.30 | 847.50 | 833.22 | 4,110,700 |
Jun 3, 2024 | 840.10 | 850.70 | 840.00 | 844.60 | 830.36 | 4,350,100 |
May 31, 2024 | 818.40 | 833.70 | 817.30 | 830.70 | 816.70 | 14,912,800 |
May 30, 2024 | 806.10 | 815.20 | 802.30 | 812.90 | 799.20 | 6,314,300 |
May 29, 2024 | 820.00 | 824.00 | 813.10 | 814.30 | 800.58 | 4,571,100 |
May 28, 2024 | 817.50 | 824.00 | 815.60 | 823.50 | 809.62 | 3,831,200 |
May 27, 2024 | 817.00 | 817.50 | 807.60 | 815.10 | 801.36 | 3,763,700 |
May 24, 2024 | 800.10 | 813.60 | 799.50 | 812.80 | 799.10 | 3,931,200 |
May 23, 2024 | 806.90 | 811.50 | 799.70 | 807.10 | 793.50 | 5,759,000 |
May 22, 2024 | 811.00 | 815.30 | 808.60 | 809.00 | 795.36 | 5,343,000 |
May 21, 2024 | 826.20 | 831.40 | 817.70 | 818.30 | 804.51 | 5,778,300 |
May 20, 2024 | 822.00 | 843.20 | 821.20 | 835.00 | 820.93 | 6,642,400 |
May 17, 2024 | 810.00 | 823.30 | 810.00 | 815.40 | 801.66 | 6,294,200 |
May 16, 2024 | 849.10 | 861.50 | 806.00 | 817.50 | 803.72 | 14,310,600 |
May 15, 2024 | 922.00 | 927.00 | 826.00 | 845.60 | 831.35 | 17,672,100 |
May 14, 2024 | 902.50 | 919.00 | 902.20 | 918.20 | 902.72 | 5,972,600 |
May 13, 2024 | 901.00 | 907.50 | 893.40 | 901.60 | 886.40 | 3,083,200 |
May 10, 2024 | 908.20 | 917.00 | 905.00 | 907.30 | 892.01 | 4,049,300 |
May 9, 2024 | 894.50 | 910.80 | 894.20 | 905.10 | 889.84 | 3,158,600 |
May 8, 2024 | 900.80 | 904.30 | 895.00 | 896.90 | 881.78 | 3,554,600 |
May 7, 2024 | 904.60 | 907.80 | 893.40 | 902.20 | 886.99 | 3,998,300 |
May 2, 2024 | 912.00 | 914.60 | 900.50 | 900.60 | 885.42 | 3,267,300 |
May 1, 2024 | 912.00 | 921.80 | 910.80 | 919.30 | 903.81 | 2,288,800 |
Apr 30, 2024 | 909.00 | 921.50 | 902.90 | 921.50 | 905.97 | 5,071,700 |
Apr 26, 2024 | 892.20 | 900.70 | 884.00 | 897.30 | 882.18 | 3,506,400 |
Apr 25, 2024 | 914.10 | 914.40 | 893.30 | 896.40 | 881.29 | 3,176,500 |
Apr 24, 2024 | 906.70 | 913.80 | 900.50 | 909.60 | 894.27 | 3,278,300 |
Apr 23, 2024 | 912.00 | 919.10 | 904.90 | 908.90 | 893.58 | 3,153,100 |
Apr 22, 2024 | 909.20 | 917.90 | 902.50 | 916.20 | 900.76 | 3,308,600 |
Apr 19, 2024 | 902.00 | 908.30 | 883.80 | 898.80 | 883.65 | 4,803,200 |
Apr 18, 2024 | 905.00 | 924.00 | 902.00 | 916.10 | 900.66 | 4,952,200 |
Apr 17, 2024 | 918.10 | 919.40 | 899.00 | 902.00 | 886.80 | 5,652,300 |
Apr 16, 2024 | 920.00 | 924.00 | 907.60 | 909.10 | 893.78 | 4,733,900 |
Apr 15, 2024 | 911.20 | 927.80 | 906.20 | 927.10 | 911.47 | 3,011,800 |
Apr 12, 2024 | 919.70 | 925.70 | 912.30 | 922.50 | 906.95 | 4,299,700 |
Apr 11, 2024 | 912.00 | 918.10 | 905.20 | 917.00 | 901.54 | 4,945,400 |
Apr 10, 2024 | 915.00 | 921.40 | 912.80 | 917.60 | 902.13 | 5,864,300 |
Apr 9, 2024 | 913.50 | 918.50 | 907.60 | 918.50 | 903.02 | 4,719,900 |
Apr 8, 2024 | 909.00 | 914.30 | 905.90 | 913.70 | 898.30 | 4,397,600 |
Apr 5, 2024 | 900.00 | 917.70 | 896.80 | 909.50 | 894.17 | 8,191,000 |
Apr 4, 2024 | 918.80 | 919.00 | 906.40 | 909.80 | 894.47 | 3,793,800 |
Apr 3, 2024 | 895.00 | 906.70 | 890.10 | 904.00 | 888.76 | 5,014,000 |
Apr 2, 2024 | 886.50 | 895.00 | 883.30 | 894.50 | 879.42 | 3,721,300 |
Apr 1, 2024 | 920.00 | 921.60 | 884.00 | 890.20 | 875.20 | 5,215,200 |
Mar 29, 2024 | 913.50 | 926.00 | 912.60 | 921.50 | 905.97 | 5,122,600 |
Mar 28, 2024 | 16.00 Dividend | |||||
Mar 28, 2024 | 926.00 | 929.00 | 915.40 | 919.30 | 903.81 | 5,103,400 |
Mar 27, 2024 | 938.00 | 941.40 | 930.80 | 936.40 | 904.89 | 7,439,200 |
Mar 26, 2024 | 938.00 | 940.80 | 932.00 | 936.40 | 904.89 | 6,531,000 |
Mar 25, 2024 | 953.00 | 954.70 | 938.00 | 939.60 | 907.98 | 5,425,100 |
Mar 22, 2024 | 953.50 | 961.20 | 949.10 | 953.00 | 920.93 | 8,428,700 |
Mar 21, 2024 | 943.90 | 952.00 | 938.90 | 948.70 | 916.77 | 7,157,500 |
Mar 19, 2024 | 917.10 | 928.90 | 910.40 | 928.90 | 897.64 | 5,631,000 |
Mar 18, 2024 | 902.00 | 915.90 | 900.10 | 914.90 | 884.11 | 5,943,100 |
Mar 15, 2024 | 892.40 | 899.70 | 884.10 | 895.30 | 865.17 | 9,506,300 |
Mar 14, 2024 | 895.20 | 909.80 | 894.20 | 902.10 | 871.74 | 21,780,800 |
Mar 13, 2024 | 864.80 | 876.30 | 863.40 | 867.90 | 838.69 | 7,823,600 |
Mar 12, 2024 | 838.00 | 859.30 | 832.70 | 859.30 | 830.38 | 7,489,400 |
Mar 11, 2024 | 858.00 | 860.80 | 840.30 | 849.60 | 821.01 | 7,512,200 |
Mar 8, 2024 | 854.20 | 866.70 | 854.10 | 864.30 | 835.21 | 6,076,300 |
Mar 7, 2024 | 867.00 | 867.00 | 856.00 | 859.30 | 830.38 | 5,731,100 |
Mar 6, 2024 | 853.70 | 866.40 | 851.50 | 863.30 | 834.25 | 9,135,200 |
Mar 5, 2024 | 850.00 | 854.80 | 845.60 | 852.70 | 824.00 | 5,313,300 |
Mar 4, 2024 | 864.10 | 868.00 | 855.10 | 855.10 | 826.32 | 7,188,500 |
Mar 1, 2024 | 860.00 | 864.50 | 858.40 | 860.00 | 831.06 | 4,205,000 |
Feb 29, 2024 | 867.00 | 869.00 | 857.90 | 858.50 | 829.61 | 9,481,100 |
Feb 28, 2024 | 873.00 | 875.50 | 863.30 | 872.70 | 843.33 | 6,412,600 |
Feb 27, 2024 | 864.90 | 872.00 | 857.30 | 863.10 | 834.05 | 5,339,600 |
Feb 26, 2024 | 870.00 | 878.20 | 868.20 | 868.20 | 838.98 | 5,414,800 |
Feb 22, 2024 | 870.60 | 873.50 | 858.40 | 862.60 | 833.57 | 6,197,600 |
Feb 21, 2024 | 864.50 | 866.00 | 856.40 | 863.70 | 834.63 | 5,281,100 |
Feb 20, 2024 | 863.00 | 871.90 | 860.40 | 864.50 | 835.41 | 4,357,800 |
Feb 19, 2024 | 853.10 | 863.80 | 851.00 | 862.00 | 832.99 | 4,144,900 |
Feb 16, 2024 | 843.60 | 856.80 | 840.00 | 852.10 | 823.42 | 6,173,000 |
Feb 15, 2024 | 848.80 | 848.80 | 831.00 | 838.40 | 810.19 | 6,357,600 |
Feb 14, 2024 | 851.00 | 852.30 | 832.40 | 837.00 | 808.83 | 6,993,200 |
Feb 13, 2024 | 848.60 | 856.50 | 842.00 | 855.60 | 826.81 | 7,525,000 |
Feb 9, 2024 | 847.20 | 850.00 | 832.00 | 837.60 | 809.41 | 11,138,800 |
Feb 8, 2024 | 867.90 | 869.80 | 852.20 | 854.00 | 825.26 | 10,013,000 |
Feb 7, 2024 | 869.30 | 870.90 | 851.40 | 860.30 | 831.35 | 10,358,000 |
Feb 6, 2024 | 888.00 | 899.80 | 851.00 | 866.60 | 837.44 | 14,657,200 |
Feb 5, 2024 | 899.00 | 899.00 | 885.30 | 892.40 | 862.37 | 6,065,700 |
Feb 2, 2024 | 893.60 | 899.50 | 887.50 | 890.50 | 860.53 | 6,449,600 |
Feb 1, 2024 | 893.00 | 895.80 | 884.50 | 888.10 | 858.21 | 6,314,800 |
Jan 31, 2024 | 885.00 | 894.90 | 882.10 | 894.90 | 864.78 | 6,558,100 |
Jan 30, 2024 | 895.10 | 895.90 | 888.10 | 889.60 | 859.66 | 4,768,600 |
Jan 29, 2024 | 888.10 | 897.20 | 886.50 | 895.10 | 864.98 | 4,657,800 |
Jan 26, 2024 | 897.00 | 899.00 | 886.50 | 887.00 | 857.15 | 4,902,500 |
Jan 25, 2024 | 898.00 | 904.00 | 897.90 | 901.00 | 870.68 | 3,368,700 |
Jan 24, 2024 | 907.00 | 907.40 | 897.10 | 901.10 | 870.78 | 3,285,400 |
Related Tickers
4183.T Mitsui Chemicals, Inc.
3,361.00
+0.48%
MITUY Mitsui Chemicals, Inc.
10.81
0.00%
4182.T Mitsubishi Gas Chemical Company, Inc.
2,792.50
-0.32%
6988.T Nitto Denko Corporation
2,753.50
-0.45%
AIQUF L'Air Liquide S.A.
169.17
0.00%
600309.SS WANHUA CHEM
67.98
-0.12%
4612.T Nippon Paint Holdings Co., Ltd.
1,012.00
+0.20%
AIQUY L'Air Liquide S.A.
33.72
-0.09%
ASIANPAINT.BO Asian Paints Limited
2,269.00
-0.33%
SOL.JO Sasol Limited
8,640.00
-0.96%