Unlock stock picks and a broker-level newsfeed that powers Wall Street.
861.00
-5.00
(-0.58%)
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 | 852.00 | 866.00 | 827.00 | 861.00 | 861.00 | 23,400 |
| Apr 3, 2025 | 855.00 | 873.00 | 854.00 | 866.00 | 866.00 | 8,300 |
| Apr 2, 2025 | 881.00 | 886.00 | 872.00 | 885.00 | 885.00 | 4,400 |
| Apr 1, 2025 | 860.00 | 883.00 | 860.00 | 877.00 | 877.00 | 15,100 |
| Mar 31, 2025 | 869.00 | 869.00 | 845.00 | 860.00 | 860.00 | 4,500 |
| Mar 28, 2025 | 852.00 | 872.00 | 852.00 | 871.00 | 871.00 | 5,700 |
| Mar 27, 2025 | 870.00 | 870.00 | 830.00 | 845.00 | 845.00 | 9,000 |
| Mar 26, 2025 | 870.00 | 875.00 | 846.00 | 872.00 | 872.00 | 6,200 |
| Mar 25, 2025 | 876.00 | 876.00 | 869.00 | 876.00 | 876.00 | 3,100 |
| Mar 24, 2025 | 884.00 | 884.00 | 872.00 | 876.00 | 876.00 | 2,100 |
| Mar 21, 2025 | 880.00 | 884.00 | 875.00 | 884.00 | 884.00 | 7,500 |
| Mar 19, 2025 | 862.00 | 886.00 | 862.00 | 870.00 | 870.00 | 22,500 |
| Mar 18, 2025 | 864.00 | 865.00 | 853.00 | 862.00 | 862.00 | 7,600 |
| Mar 17, 2025 | 867.00 | 867.00 | 857.00 | 863.00 | 863.00 | 3,700 |
| Mar 14, 2025 | 843.00 | 846.00 | 843.00 | 846.00 | 846.00 | 2,700 |
| Mar 13, 2025 | 851.00 | 851.00 | 841.00 | 841.00 | 841.00 | 1,300 |
| Mar 12, 2025 | 838.00 | 847.00 | 838.00 | 847.00 | 847.00 | 2,000 |
| Mar 11, 2025 | 847.00 | 851.00 | 841.00 | 841.00 | 841.00 | 500 |
| Mar 10, 2025 | 846.00 | 853.00 | 845.00 | 847.00 | 847.00 | 600 |
| Mar 7, 2025 | 838.00 | 850.00 | 838.00 | 848.00 | 848.00 | 1,600 |
| Mar 6, 2025 | 850.00 | 861.00 | 844.00 | 844.00 | 844.00 | 2,900 |
| Mar 5, 2025 | 844.00 | 851.00 | 844.00 | 851.00 | 851.00 | 600 |
| Mar 4, 2025 | 860.00 | 860.00 | 845.00 | 846.00 | 846.00 | 2,300 |
| Mar 3, 2025 | 849.00 | 874.00 | 849.00 | 856.00 | 856.00 | 4,300 |
| Feb 28, 2025 | 843.00 | 849.00 | 841.00 | 844.00 | 844.00 | 2,300 |
| Feb 27, 2025 | 850.00 | 851.00 | 844.00 | 851.00 | 851.00 | 4,200 |
| Feb 26, 2025 | 861.00 | 861.00 | 845.00 | 847.00 | 847.00 | 3,700 |
| Feb 25, 2025 | 856.00 | 862.00 | 850.00 | 861.00 | 861.00 | 3,400 |
| Feb 21, 2025 | 857.00 | 857.00 | 844.00 | 856.00 | 856.00 | 1,300 |
| Feb 20, 2025 | 867.00 | 867.00 | 830.00 | 857.00 | 857.00 | 17,700 |
| Feb 19, 2025 | 880.00 | 880.00 | 854.00 | 879.00 | 879.00 | 6,400 |
| Feb 18, 2025 | 865.00 | 885.00 | 865.00 | 885.00 | 885.00 | 4,000 |
| Feb 17, 2025 | 863.00 | 880.00 | 849.00 | 880.00 | 880.00 | 11,500 |
| Feb 14, 2025 | 851.00 | 878.00 | 845.00 | 870.00 | 870.00 | 3,500 |
| Feb 13, 2025 | 855.00 | 855.00 | 828.00 | 851.00 | 851.00 | 2,500 |
| Feb 12, 2025 | 850.00 | 856.00 | 815.00 | 855.00 | 855.00 | 8,500 |
| Feb 10, 2025 | 852.00 | 858.00 | 849.00 | 851.00 | 851.00 | 7,100 |
| Feb 7, 2025 | 837.00 | 858.00 | 837.00 | 854.00 | 854.00 | 2,600 |
| Feb 6, 2025 | 836.00 | 841.00 | 836.00 | 838.00 | 838.00 | 3,900 |
| Feb 5, 2025 | 831.00 | 846.00 | 831.00 | 846.00 | 846.00 | 200 |
| Feb 4, 2025 | 836.00 | 836.00 | 829.00 | 831.00 | 831.00 | 600 |
| Feb 3, 2025 | 831.00 | 837.00 | 831.00 | 836.00 | 836.00 | 400 |
| Jan 31, 2025 | 840.00 | 848.00 | 840.00 | 846.00 | 846.00 | 1,300 |
| Jan 30, 2025 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | 600 |
| Jan 29, 2025 | 849.00 | 850.00 | 848.00 | 850.00 | 850.00 | 2,300 |
| Jan 28, 2025 | 837.00 | 848.00 | 831.00 | 848.00 | 848.00 | 900 |
| Jan 27, 2025 | 844.00 | 851.00 | 844.00 | 851.00 | 851.00 | 900 |
| Jan 24, 2025 | 819.00 | 848.00 | 818.00 | 845.00 | 845.00 | 7,000 |
| Jan 23, 2025 | 828.00 | 828.00 | 811.00 | 813.00 | 813.00 | 5,100 |
| Jan 22, 2025 | 825.00 | 825.00 | 811.00 | 825.00 | 825.00 | 2,700 |
| Jan 21, 2025 | 834.00 | 834.00 | 811.00 | 825.00 | 825.00 | 7,800 |
| Jan 20, 2025 | 841.00 | 841.00 | 806.00 | 838.00 | 838.00 | 8,100 |
| Jan 17, 2025 | 851.00 | 851.00 | 826.00 | 841.00 | 841.00 | 5,500 |
| Jan 16, 2025 | 882.00 | 886.00 | 829.00 | 851.00 | 851.00 | 20,300 |
| Jan 15, 2025 | 850.00 | 910.00 | 840.00 | 894.00 | 894.00 | 26,000 |
| Jan 14, 2025 | 893.00 | 920.00 | 850.00 | 851.00 | 851.00 | 35,900 |
| Jan 10, 2025 | 848.00 | 875.00 | 848.00 | 863.00 | 863.00 | 13,600 |
| Jan 9, 2025 | 847.00 | 857.00 | 831.00 | 857.00 | 857.00 | 9,700 |
| Jan 8, 2025 | 830.00 | 844.00 | 830.00 | 844.00 | 844.00 | 4,300 |
| Jan 7, 2025 | 828.00 | 829.00 | 825.00 | 829.00 | 829.00 | 2,400 |
| Jan 6, 2025 | 827.00 | 829.00 | 821.00 | 821.00 | 821.00 | 6,400 |
| Dec 30, 2024 | 793.00 | 820.00 | 793.00 | 820.00 | 820.00 | 8,200 |
| Dec 27, 2024 | 797.00 | 800.00 | 790.00 | 800.00 | 800.00 | 2,200 |
| Dec 26, 2024 | 793.00 | 798.00 | 791.00 | 797.00 | 797.00 | 2,900 |
| Dec 25, 2024 | 799.00 | 799.00 | 791.00 | 798.00 | 798.00 | 4,900 |
| Dec 24, 2024 | 799.00 | 804.00 | 799.00 | 799.00 | 799.00 | 4,100 |
| Dec 23, 2024 | 800.00 | 818.00 | 796.00 | 818.00 | 818.00 | 8,000 |
| Dec 20, 2024 | 811.00 | 811.00 | 800.00 | 806.00 | 806.00 | 2,900 |
| Dec 19, 2024 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 100 |
| Dec 18, 2024 | 810.00 | 811.00 | 810.00 | 810.00 | 810.00 | 1,600 |
| Dec 17, 2024 | 814.00 | 825.00 | 810.00 | 825.00 | 825.00 | 2,300 |
| Dec 16, 2024 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 100 |
| Dec 13, 2024 | 833.00 | 845.00 | 820.00 | 831.00 | 831.00 | 11,300 |
| Dec 12, 2024 | 818.00 | 840.00 | 813.00 | 836.00 | 836.00 | 14,300 |
| Dec 11, 2024 | 820.00 | 821.00 | 806.00 | 816.00 | 816.00 | 13,800 |
| Dec 10, 2024 | 795.00 | 824.00 | 791.00 | 824.00 | 824.00 | 13,600 |
| Dec 9, 2024 | 796.00 | 800.00 | 796.00 | 799.00 | 799.00 | 1,400 |
| Dec 6, 2024 | 793.00 | 797.00 | 793.00 | 797.00 | 797.00 | 4,100 |
| Dec 5, 2024 | 794.00 | 801.00 | 794.00 | 796.00 | 796.00 | 1,600 |
| Dec 4, 2024 | 794.00 | 803.00 | 793.00 | 796.00 | 796.00 | 2,800 |
| Dec 3, 2024 | 797.00 | 803.00 | 793.00 | 796.00 | 796.00 | 1,800 |
| Dec 2, 2024 | 808.00 | 808.00 | 798.00 | 798.00 | 798.00 | 5,300 |
| Nov 29, 2024 | 807.00 | 809.00 | 792.00 | 794.00 | 794.00 | 13,100 |
| Nov 28, 2024 | 19.00 Dividend | |||||
| Nov 28, 2024 | 783.00 | 819.00 | 781.00 | 807.00 | 807.00 | 4,600 |
| Nov 27, 2024 | 806.00 | 811.00 | 800.00 | 802.00 | 783.00 | 1,800 |
| Nov 26, 2024 | 802.00 | 817.00 | 802.00 | 811.00 | 791.79 | 2,300 |
| Nov 25, 2024 | 800.00 | 808.00 | 800.00 | 808.00 | 788.86 | 2,000 |
| Nov 22, 2024 | 795.00 | 809.00 | 795.00 | 808.00 | 788.86 | 2,500 |
| Nov 21, 2024 | 804.00 | 808.00 | 797.00 | 797.00 | 778.12 | 1,900 |
| Nov 20, 2024 | 805.00 | 807.00 | 778.00 | 807.00 | 787.88 | 5,500 |
| Nov 19, 2024 | 785.00 | 800.00 | 785.00 | 800.00 | 781.05 | 2,200 |
| Nov 18, 2024 | 793.00 | 798.00 | 740.00 | 790.00 | 771.28 | 4,200 |
| Nov 15, 2024 | 762.00 | 795.00 | 762.00 | 795.00 | 776.17 | 4,500 |
| Nov 14, 2024 | 776.00 | 779.00 | 770.00 | 777.00 | 758.59 | 4,000 |
| Nov 13, 2024 | 760.00 | 770.00 | 759.00 | 770.00 | 751.76 | 2,400 |
| Nov 12, 2024 | 762.00 | 765.00 | 755.00 | 762.00 | 743.95 | 2,700 |
| Nov 11, 2024 | 755.00 | 761.00 | 755.00 | 761.00 | 742.97 | 900 |
| Nov 8, 2024 | 759.00 | 760.00 | 755.00 | 755.00 | 737.11 | 600 |
| Nov 7, 2024 | 760.00 | 763.00 | 750.00 | 751.00 | 733.21 | 1,400 |
| Nov 6, 2024 | 763.00 | 763.00 | 752.00 | 752.00 | 734.18 | 1,800 |
| Nov 5, 2024 | 747.00 | 762.00 | 747.00 | 762.00 | 743.95 | 200 |
| Nov 1, 2024 | 760.00 | 762.00 | 750.00 | 762.00 | 743.95 | 2,900 |
| Oct 31, 2024 | 767.00 | 767.00 | 767.00 | 767.00 | 748.83 | - |
| Oct 30, 2024 | 767.00 | 767.00 | 767.00 | 767.00 | 748.83 | 200 |
| Oct 29, 2024 | 755.00 | 767.00 | 752.00 | 767.00 | 748.83 | 1,900 |
| Oct 28, 2024 | 767.00 | 769.00 | 751.00 | 751.00 | 733.21 | 1,100 |
| Oct 25, 2024 | 747.00 | 762.00 | 747.00 | 762.00 | 743.95 | 200 |
| Oct 24, 2024 | 745.00 | 768.00 | 745.00 | 768.00 | 749.81 | 1,100 |
| Oct 23, 2024 | 750.00 | 750.00 | 743.00 | 743.00 | 725.40 | 300 |
| Oct 22, 2024 | 756.00 | 760.00 | 756.00 | 760.00 | 741.99 | 200 |
| Oct 21, 2024 | 757.00 | 760.00 | 750.00 | 758.00 | 740.04 | 2,200 |
| Oct 18, 2024 | 751.00 | 757.00 | 750.00 | 757.00 | 739.07 | 4,900 |
| Oct 17, 2024 | 756.00 | 756.00 | 750.00 | 755.00 | 737.11 | 500 |
| Oct 16, 2024 | 751.00 | 756.00 | 750.00 | 756.00 | 738.09 | 700 |
| Oct 15, 2024 | 753.00 | 757.00 | 751.00 | 752.00 | 734.18 | 1,400 |
| Oct 11, 2024 | 757.00 | 765.00 | 751.00 | 751.00 | 733.21 | 1,700 |
| Oct 10, 2024 | 760.00 | 760.00 | 757.00 | 757.00 | 739.07 | 1,100 |
| Oct 9, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 741.99 | 600 |
| Oct 8, 2024 | 761.00 | 764.00 | 760.00 | 760.00 | 741.99 | 1,600 |
| Oct 7, 2024 | 798.00 | 799.00 | 761.00 | 761.00 | 742.97 | 9,200 |
| Oct 4, 2024 | 765.00 | 805.00 | 765.00 | 787.00 | 768.36 | 14,300 |
| Oct 3, 2024 | 758.00 | 770.00 | 747.00 | 770.00 | 751.76 | 6,900 |
| Oct 2, 2024 | 734.00 | 756.00 | 734.00 | 756.00 | 738.09 | 3,600 |
| Oct 1, 2024 | 727.00 | 751.00 | 727.00 | 742.00 | 724.42 | 1,700 |
| Sep 30, 2024 | 716.00 | 730.00 | 716.00 | 721.00 | 703.92 | 2,200 |
| Sep 27, 2024 | 730.00 | 740.00 | 730.00 | 740.00 | 722.47 | 1,000 |
| Sep 26, 2024 | 727.00 | 738.00 | 723.00 | 726.00 | 708.80 | 1,300 |
| Sep 25, 2024 | 725.00 | 744.00 | 725.00 | 737.00 | 719.54 | 1,600 |
| Sep 24, 2024 | 754.00 | 754.00 | 723.00 | 723.00 | 705.87 | 4,200 |
| Sep 20, 2024 | 725.00 | 754.00 | 725.00 | 747.00 | 729.30 | 3,500 |
| Sep 19, 2024 | 710.00 | 728.00 | 710.00 | 728.00 | 710.75 | 800 |
| Sep 18, 2024 | 717.00 | 723.00 | 716.00 | 723.00 | 705.87 | 800 |
| Sep 17, 2024 | 720.00 | 734.00 | 705.00 | 705.00 | 688.30 | 2,400 |
| Sep 13, 2024 | 733.00 | 749.00 | 705.00 | 735.00 | 717.59 | 6,700 |
| Sep 12, 2024 | 724.00 | 739.00 | 724.00 | 739.00 | 721.49 | 300 |
| Sep 11, 2024 | 739.00 | 739.00 | 709.00 | 709.00 | 692.20 | 1,500 |
| Sep 10, 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 721.49 | 200 |
| Sep 9, 2024 | 726.00 | 738.00 | 718.00 | 738.00 | 720.52 | 700 |
| Sep 6, 2024 | 732.00 | 748.00 | 720.00 | 748.00 | 730.28 | 2,800 |
| Sep 5, 2024 | 743.00 | 754.00 | 725.00 | 732.00 | 714.66 | 4,400 |
| Sep 4, 2024 | 750.00 | 750.00 | 749.00 | 749.00 | 731.26 | 200 |
| Sep 3, 2024 | 748.00 | 765.00 | 748.00 | 765.00 | 746.88 | 700 |
| Sep 2, 2024 | 769.00 | 769.00 | 751.00 | 763.00 | 744.92 | 1,500 |
| Aug 30, 2024 | 754.00 | 754.00 | 742.00 | 754.00 | 736.14 | 400 |
| Aug 29, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 732.23 | - |
| Aug 28, 2024 | 740.00 | 756.00 | 726.00 | 750.00 | 732.23 | 2,500 |
| Aug 27, 2024 | 732.00 | 759.00 | 732.00 | 741.00 | 723.45 | 3,900 |
| Aug 26, 2024 | 727.00 | 744.00 | 710.00 | 720.00 | 702.94 | 3,700 |
| Aug 23, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 720.52 | 100 |
| Aug 22, 2024 | 731.00 | 758.00 | 726.00 | 736.00 | 718.56 | 4,300 |
| Aug 21, 2024 | 724.00 | 733.00 | 717.00 | 730.00 | 712.71 | 5,500 |
| Aug 20, 2024 | 747.00 | 747.00 | 732.00 | 747.00 | 729.30 | 1,300 |
| Aug 19, 2024 | 726.00 | 756.00 | 726.00 | 747.00 | 729.30 | 7,200 |
| Aug 16, 2024 | 725.00 | 754.00 | 724.00 | 727.00 | 709.78 | 2,600 |
| Aug 15, 2024 | 711.00 | 725.00 | 707.00 | 725.00 | 707.82 | 3,500 |
| Aug 14, 2024 | 723.00 | 750.00 | 714.00 | 714.00 | 697.08 | 1,800 |
| Aug 13, 2024 | 695.00 | 708.00 | 695.00 | 703.00 | 686.35 | 4,300 |
| Aug 9, 2024 | 675.00 | 691.00 | 675.00 | 691.00 | 674.63 | 2,100 |
| Aug 8, 2024 | 666.00 | 680.00 | 663.00 | 675.00 | 659.01 | 7,400 |
| Aug 7, 2024 | 666.00 | 687.00 | 655.00 | 678.00 | 661.94 | 9,500 |
| Aug 6, 2024 | 631.00 | 700.00 | 631.00 | 694.00 | 677.56 | 4,600 |
| Aug 5, 2024 | 720.00 | 720.00 | 641.00 | 641.00 | 625.81 | 14,400 |
| Aug 2, 2024 | 799.00 | 799.00 | 787.00 | 791.00 | 772.26 | 7,900 |
| Aug 1, 2024 | 806.00 | 814.00 | 806.00 | 806.00 | 786.91 | 500 |
| Jul 31, 2024 | 815.00 | 815.00 | 803.00 | 814.00 | 794.72 | 4,500 |
| Jul 30, 2024 | 809.00 | 815.00 | 809.00 | 815.00 | 795.69 | 300 |
| Jul 29, 2024 | 816.00 | 817.00 | 807.00 | 815.00 | 795.69 | 2,300 |
| Jul 26, 2024 | 820.00 | 825.00 | 806.00 | 808.00 | 788.86 | 1,300 |
| Jul 25, 2024 | 816.00 | 825.00 | 808.00 | 809.00 | 789.83 | 2,500 |
| Jul 24, 2024 | 822.00 | 829.00 | 821.00 | 828.00 | 808.38 | 400 |
| Jul 23, 2024 | 830.00 | 832.00 | 830.00 | 832.00 | 812.29 | 200 |
| Jul 22, 2024 | 827.00 | 827.00 | 820.00 | 820.00 | 800.57 | 1,100 |
| Jul 19, 2024 | 822.00 | 834.00 | 822.00 | 827.00 | 807.41 | 800 |
| Jul 18, 2024 | 831.00 | 840.00 | 825.00 | 837.00 | 817.17 | 3,300 |
| Jul 17, 2024 | 836.00 | 840.00 | 827.00 | 840.00 | 820.10 | 6,000 |
| Jul 16, 2024 | 827.00 | 833.00 | 827.00 | 830.00 | 810.34 | 1,500 |
| Jul 12, 2024 | 818.00 | 831.00 | 818.00 | 827.00 | 807.41 | 800 |
| Jul 11, 2024 | 826.00 | 835.00 | 816.00 | 835.00 | 815.22 | 1,100 |
| Jul 10, 2024 | 831.00 | 831.00 | 803.00 | 826.00 | 806.43 | 8,600 |
| Jul 9, 2024 | 821.00 | 832.00 | 816.00 | 831.00 | 811.31 | 13,000 |
| Jul 8, 2024 | 818.00 | 825.00 | 804.00 | 825.00 | 805.46 | 28,900 |
| Jul 5, 2024 | 840.00 | 850.00 | 830.00 | 830.00 | 810.34 | 12,000 |
| Jul 4, 2024 | 836.00 | 840.00 | 827.00 | 840.00 | 820.10 | 5,700 |
| Jul 3, 2024 | 841.00 | 841.00 | 821.00 | 832.00 | 812.29 | 5,100 |
| Jul 2, 2024 | 843.00 | 843.00 | 836.00 | 839.00 | 819.12 | 700 |
| Jul 1, 2024 | 839.00 | 844.00 | 839.00 | 844.00 | 824.01 | 1,000 |
| Jun 28, 2024 | 841.00 | 841.00 | 829.00 | 833.00 | 813.27 | 1,800 |
| Jun 27, 2024 | 849.00 | 849.00 | 835.00 | 840.00 | 820.10 | 2,000 |
| Jun 26, 2024 | 852.00 | 852.00 | 840.00 | 840.00 | 820.10 | 700 |
| Jun 25, 2024 | 850.00 | 851.00 | 842.00 | 843.00 | 823.03 | 2,000 |
| Jun 24, 2024 | 841.00 | 842.00 | 835.00 | 835.00 | 815.22 | 700 |
| Jun 21, 2024 | 838.00 | 862.00 | 834.00 | 837.00 | 817.17 | 1,500 |
| Jun 20, 2024 | 837.00 | 838.00 | 830.00 | 838.00 | 818.15 | 800 |
| Jun 19, 2024 | 843.00 | 843.00 | 829.00 | 829.00 | 809.36 | 3,800 |
| Jun 18, 2024 | 846.00 | 846.00 | 839.00 | 843.00 | 823.03 | 1,400 |
| Jun 17, 2024 | 844.00 | 844.00 | 839.00 | 843.00 | 823.03 | 1,700 |
| Jun 14, 2024 | 867.00 | 868.00 | 843.00 | 845.00 | 824.98 | 7,400 |
| Jun 13, 2024 | 855.00 | 855.00 | 832.00 | 843.00 | 823.03 | 4,100 |
| Jun 12, 2024 | 845.00 | 869.00 | 822.00 | 869.00 | 848.41 | 11,000 |
| Jun 11, 2024 | 837.00 | 845.00 | 835.00 | 845.00 | 824.98 | 2,100 |
| Jun 10, 2024 | 826.00 | 840.00 | 826.00 | 839.00 | 819.12 | 4,100 |
| Jun 7, 2024 | 814.00 | 840.00 | 813.00 | 826.00 | 806.43 | 9,900 |
| Jun 6, 2024 | 827.00 | 827.00 | 823.00 | 823.00 | 803.50 | 8,500 |
| Jun 5, 2024 | 826.00 | 827.00 | 797.00 | 823.00 | 803.50 | 11,400 |
| Jun 4, 2024 | 833.00 | 841.00 | 830.00 | 836.00 | 816.19 | 13,600 |
| Jun 3, 2024 | 841.00 | 845.00 | 841.00 | 841.00 | 821.08 | 2,100 |
| May 31, 2024 | 850.00 | 860.00 | 845.00 | 849.00 | 828.89 | 700 |
| May 30, 2024 | 852.00 | 853.00 | 838.00 | 848.00 | 827.91 | 800 |
| May 29, 2024 | 854.00 | 854.00 | 850.00 | 850.00 | 829.86 | 1,700 |
| May 28, 2024 | 845.00 | 855.00 | 843.00 | 855.00 | 834.74 | 1,100 |
| May 27, 2024 | 854.00 | 862.00 | 847.00 | 847.00 | 826.93 | 1,500 |
| May 24, 2024 | 872.00 | 872.00 | 853.00 | 869.00 | 848.41 | 2,700 |
| May 23, 2024 | 875.00 | 875.00 | 864.00 | 873.00 | 852.32 | 3,300 |
| May 22, 2024 | 870.00 | 873.00 | 863.00 | 873.00 | 852.32 | 1,300 |
| May 21, 2024 | 880.00 | 888.00 | 861.00 | 870.00 | 849.39 | 9,500 |
| May 20, 2024 | 850.00 | 871.00 | 850.00 | 868.00 | 847.44 | 2,100 |
| May 17, 2024 | 851.00 | 851.00 | 843.00 | 850.00 | 829.86 | 600 |
| May 16, 2024 | 856.00 | 856.00 | 851.00 | 851.00 | 830.84 | 1,300 |
| May 15, 2024 | 850.00 | 856.00 | 850.00 | 856.00 | 835.72 | 700 |
| May 14, 2024 | 850.00 | 864.00 | 850.00 | 862.00 | 841.58 | 2,200 |
| May 13, 2024 | 855.00 | 863.00 | 849.00 | 863.00 | 842.55 | 3,300 |
| May 10, 2024 | 844.00 | 853.00 | 838.00 | 853.00 | 832.79 | 3,700 |
| May 9, 2024 | 843.00 | 858.00 | 843.00 | 855.00 | 834.74 | 5,400 |
| May 8, 2024 | 837.00 | 844.00 | 831.00 | 844.00 | 824.01 | 1,400 |
| May 7, 2024 | 830.00 | 833.00 | 828.00 | 833.00 | 813.27 | 6,500 |
| May 2, 2024 | 833.00 | 833.00 | 826.00 | 830.00 | 810.34 | 1,400 |
| May 1, 2024 | 830.00 | 831.00 | 826.00 | 830.00 | 810.34 | 3,600 |
| Apr 30, 2024 | 824.00 | 838.00 | 819.00 | 838.00 | 818.15 | 7,500 |
| Apr 26, 2024 | 816.00 | 826.00 | 812.00 | 817.00 | 797.64 | 7,500 |
| Apr 25, 2024 | 828.00 | 828.00 | 817.00 | 817.00 | 797.64 | 500 |
| Apr 24, 2024 | 818.00 | 826.00 | 817.00 | 826.00 | 806.43 | 1,900 |
| Apr 23, 2024 | 813.00 | 823.00 | 813.00 | 820.00 | 800.57 | 5,200 |
| Apr 22, 2024 | 808.00 | 815.00 | 807.00 | 812.00 | 792.76 | 1,000 |
| Apr 19, 2024 | 811.00 | 816.00 | 809.00 | 815.00 | 795.69 | 2,900 |
| Apr 18, 2024 | 821.00 | 825.00 | 810.00 | 820.00 | 800.57 | 2,900 |
| Apr 17, 2024 | 836.00 | 836.00 | 790.00 | 828.00 | 808.38 | 15,400 |
| Apr 16, 2024 | 819.00 | 840.00 | 814.00 | 830.00 | 810.34 | 5,800 |
| Apr 15, 2024 | 816.00 | 825.00 | 809.00 | 820.00 | 800.57 | 3,200 |
| Apr 12, 2024 | 819.00 | 819.00 | 816.00 | 816.00 | 796.67 | 2,100 |
| Apr 11, 2024 | 812.00 | 825.00 | 812.00 | 825.00 | 805.46 | 4,100 |
| Apr 10, 2024 | 816.00 | 819.00 | 808.00 | 811.00 | 791.79 | 4,900 |
| Apr 9, 2024 | 800.00 | 819.00 | 800.00 | 810.00 | 790.81 | 5,500 |
| Apr 8, 2024 | 807.00 | 827.00 | 794.00 | 794.00 | 775.19 | 37,900 |
| Apr 5, 2024 | 871.00 | 881.00 | 851.00 | 852.00 | 831.82 | 11,300 |
| Apr 4, 2024 | 869.00 | 873.00 | 861.00 | 871.00 | 850.37 | 7,400 |
Related Tickers
2354.T YE DIGITAL Corporation
541.00
-8.61%
6555.T MS&Consulting Co., Ltd.
426.00
-5.33%
850.SG Penguin Solutions, Inc.
13.80
-13.75%
CTLP Cantaloupe, Inc.
7.47
-2.10%
WIT Wipro Limited
2.7900
-4.45%
APLD Applied Digital Corporation
4.9200
-13.07%
IBM International Business Machines Corporation
227.48
-6.58%