2,679.00
-54.00
(-1.98%)
At close: January 10 at 3:45:00 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 10, 2025 | 2,733.00 | 2,733.00 | 2,633.00 | 2,679.00 | 2,679.00 | 94,400 |
| Jan 9, 2025 | 2,651.00 | 2,733.00 | 2,610.00 | 2,733.00 | 2,733.00 | 100,700 |
| Jan 8, 2025 | 2,693.00 | 2,718.00 | 2,637.00 | 2,651.00 | 2,651.00 | 98,000 |
| Jan 7, 2025 | 2,698.00 | 2,730.00 | 2,674.00 | 2,693.00 | 2,693.00 | 80,700 |
| Jan 6, 2025 | 2,672.00 | 2,739.00 | 2,659.00 | 2,692.00 | 2,692.00 | 93,600 |
| Dec 30, 2024 | 2,657.00 | 2,699.00 | 2,649.00 | 2,670.00 | 2,670.00 | 122,300 |
| Dec 27, 2024 | 2,621.00 | 2,706.00 | 2,616.00 | 2,681.00 | 2,681.00 | 128,500 |
| Dec 26, 2024 | 2,622.00 | 2,672.00 | 2,618.00 | 2,623.00 | 2,623.00 | 102,100 |
| Dec 25, 2024 | 2,708.00 | 2,753.00 | 2,600.00 | 2,622.00 | 2,622.00 | 167,200 |
| Dec 24, 2024 | 2,639.00 | 2,656.00 | 2,591.00 | 2,610.00 | 2,610.00 | 125,800 |
| Dec 23, 2024 | 2,675.00 | 2,715.00 | 2,617.00 | 2,620.00 | 2,620.00 | 124,000 |
| Dec 20, 2024 | 2,601.00 | 2,684.00 | 2,569.00 | 2,660.00 | 2,660.00 | 163,200 |
| Dec 19, 2024 | 2,569.00 | 2,657.00 | 2,559.00 | 2,608.00 | 2,608.00 | 183,200 |
| Dec 18, 2024 | 2,690.00 | 2,732.00 | 2,637.00 | 2,658.00 | 2,658.00 | 207,300 |
| Dec 17, 2024 | 2,705.00 | 2,789.00 | 2,653.00 | 2,706.00 | 2,706.00 | 555,300 |
| Dec 16, 2024 | 3,000.00 | 3,070.00 | 2,691.00 | 2,755.00 | 2,755.00 | 1,046,100 |
| Dec 13, 2024 | 3,240.00 | 3,370.00 | 3,200.00 | 3,345.00 | 3,345.00 | 211,500 |
| Dec 12, 2024 | 3,135.00 | 3,225.00 | 3,080.00 | 3,190.00 | 3,190.00 | 134,500 |
| Dec 11, 2024 | 3,130.00 | 3,185.00 | 3,100.00 | 3,125.00 | 3,125.00 | 81,100 |
| Dec 10, 2024 | 3,115.00 | 3,150.00 | 3,030.00 | 3,120.00 | 3,120.00 | 110,500 |
| Dec 9, 2024 | 3,085.00 | 3,200.00 | 3,075.00 | 3,155.00 | 3,155.00 | 91,600 |
| Dec 6, 2024 | 3,120.00 | 3,120.00 | 3,020.00 | 3,025.00 | 3,025.00 | 77,700 |
| Dec 5, 2024 | 3,050.00 | 3,180.00 | 3,050.00 | 3,140.00 | 3,140.00 | 51,900 |
| Dec 4, 2024 | 3,105.00 | 3,125.00 | 3,050.00 | 3,050.00 | 3,050.00 | 25,700 |
| Dec 3, 2024 | 3,035.00 | 3,105.00 | 3,035.00 | 3,105.00 | 3,105.00 | 36,900 |
| Dec 2, 2024 | 3,105.00 | 3,105.00 | 2,960.00 | 3,020.00 | 3,020.00 | 101,100 |
| Nov 29, 2024 | 3,060.00 | 3,130.00 | 3,035.00 | 3,105.00 | 3,105.00 | 29,900 |
| Nov 28, 2024 | 3,050.00 | 3,095.00 | 3,005.00 | 3,075.00 | 3,075.00 | 37,500 |
| Nov 27, 2024 | 3,120.00 | 3,125.00 | 3,030.00 | 3,050.00 | 3,050.00 | 42,400 |
| Nov 26, 2024 | 3,110.00 | 3,125.00 | 3,055.00 | 3,120.00 | 3,120.00 | 39,400 |
| Nov 25, 2024 | 3,145.00 | 3,185.00 | 3,095.00 | 3,125.00 | 3,125.00 | 33,800 |
| Nov 22, 2024 | 3,150.00 | 3,175.00 | 3,090.00 | 3,170.00 | 3,170.00 | 52,200 |
| Nov 21, 2024 | 3,135.00 | 3,195.00 | 3,105.00 | 3,160.00 | 3,160.00 | 43,700 |
| Nov 20, 2024 | 3,150.00 | 3,195.00 | 3,125.00 | 3,125.00 | 3,125.00 | 33,500 |
| Nov 19, 2024 | 3,115.00 | 3,205.00 | 3,115.00 | 3,150.00 | 3,150.00 | 59,200 |
| Nov 18, 2024 | 3,075.00 | 3,165.00 | 3,075.00 | 3,105.00 | 3,105.00 | 41,900 |
| Nov 15, 2024 | 3,110.00 | 3,150.00 | 3,065.00 | 3,125.00 | 3,125.00 | 60,400 |
| Nov 14, 2024 | 3,175.00 | 3,185.00 | 3,090.00 | 3,090.00 | 3,090.00 | 64,200 |
| Nov 13, 2024 | 3,180.00 | 3,235.00 | 3,180.00 | 3,220.00 | 3,220.00 | 38,400 |
| Nov 12, 2024 | 3,200.00 | 3,200.00 | 3,145.00 | 3,200.00 | 3,200.00 | 44,900 |
| Nov 11, 2024 | 3,280.00 | 3,280.00 | 3,140.00 | 3,215.00 | 3,215.00 | 102,100 |
| Nov 8, 2024 | 3,040.00 | 3,200.00 | 3,040.00 | 3,180.00 | 3,180.00 | 102,700 |
| Nov 7, 2024 | 3,070.00 | 3,125.00 | 3,030.00 | 3,060.00 | 3,060.00 | 125,200 |
| Nov 6, 2024 | 2,884.00 | 3,010.00 | 2,880.00 | 3,000.00 | 3,000.00 | 107,700 |
| Nov 5, 2024 | 2,929.00 | 2,930.00 | 2,850.00 | 2,862.00 | 2,862.00 | 43,200 |
| Nov 1, 2024 | 2,930.00 | 2,940.00 | 2,876.00 | 2,901.00 | 2,901.00 | 141,000 |
| Oct 31, 2024 | 2,890.00 | 2,930.00 | 2,864.00 | 2,924.00 | 2,924.00 | 60,700 |
| Oct 30, 2024 | 2,900.00 | 2,925.00 | 2,819.00 | 2,924.00 | 2,924.00 | 155,300 |
| Oct 29, 2024 | 2,811.00 | 2,900.00 | 2,763.00 | 2,888.00 | 2,888.00 | 178,000 |
| Oct 28, 2024 | 2,664.00 | 2,808.00 | 2,654.00 | 2,808.00 | 2,808.00 | 68,600 |
| Oct 25, 2024 | 2,691.00 | 2,691.00 | 2,626.00 | 2,654.00 | 2,654.00 | 66,400 |
| Oct 24, 2024 | 2,663.00 | 2,705.00 | 2,643.00 | 2,704.00 | 2,704.00 | 86,300 |
| Oct 23, 2024 | 2,786.00 | 2,825.00 | 2,685.00 | 2,703.00 | 2,703.00 | 76,000 |
| Oct 22, 2024 | 2,881.00 | 2,881.00 | 2,760.00 | 2,772.00 | 2,772.00 | 104,700 |
| Oct 21, 2024 | 2,733.00 | 2,877.00 | 2,733.00 | 2,865.00 | 2,865.00 | 106,000 |
| Oct 18, 2024 | 2,824.00 | 2,844.00 | 2,727.00 | 2,727.00 | 2,727.00 | 89,700 |
| Oct 17, 2024 | 2,859.00 | 2,859.00 | 2,795.00 | 2,825.00 | 2,825.00 | 48,400 |
| Oct 16, 2024 | 2,772.00 | 2,869.00 | 2,767.00 | 2,835.00 | 2,835.00 | 75,500 |
| Oct 15, 2024 | 2,955.00 | 2,960.00 | 2,763.00 | 2,818.00 | 2,818.00 | 338,100 |
| Oct 11, 2024 | 2,915.00 | 2,960.00 | 2,908.00 | 2,908.00 | 2,908.00 | 155,200 |
| Oct 10, 2024 | 2,890.00 | 2,898.00 | 2,855.00 | 2,876.00 | 2,876.00 | 88,300 |
| Oct 9, 2024 | 2,733.00 | 2,908.00 | 2,710.00 | 2,875.00 | 2,875.00 | 210,500 |
| Oct 8, 2024 | 2,751.00 | 2,751.00 | 2,695.00 | 2,695.00 | 2,695.00 | 97,900 |
| Oct 7, 2024 | 2,813.00 | 2,819.00 | 2,752.00 | 2,785.00 | 2,785.00 | 79,900 |
| Oct 4, 2024 | 2,726.00 | 2,840.00 | 2,701.00 | 2,768.00 | 2,768.00 | 167,400 |
| Oct 3, 2024 | 2,792.00 | 2,800.00 | 2,730.00 | 2,776.00 | 2,776.00 | 81,200 |
| Oct 2, 2024 | 2,818.00 | 2,853.00 | 2,722.00 | 2,724.00 | 2,724.00 | 132,300 |
| Oct 1, 2024 | 2,850.00 | 2,908.00 | 2,812.00 | 2,855.00 | 2,855.00 | 120,200 |
| Sep 30, 2024 | 2,834.00 | 2,934.00 | 2,813.00 | 2,827.00 | 2,827.00 | 124,300 |
| Sep 27, 2024 | 2,890.00 | 2,894.00 | 2,842.00 | 2,881.00 | 2,881.00 | 94,500 |
| Sep 26, 2024 | 2,806.00 | 2,881.00 | 2,781.00 | 2,865.00 | 2,865.00 | 158,000 |
| Sep 25, 2024 | 2,824.00 | 2,824.00 | 2,760.00 | 2,779.00 | 2,779.00 | 114,100 |
| Sep 24, 2024 | 2,900.00 | 2,901.00 | 2,769.00 | 2,824.00 | 2,824.00 | 192,800 |
| Sep 20, 2024 | 2,842.00 | 2,881.00 | 2,765.00 | 2,826.00 | 2,826.00 | 174,700 |
| Sep 19, 2024 | 2,809.00 | 2,849.00 | 2,752.00 | 2,781.00 | 2,781.00 | 206,400 |
| Sep 18, 2024 | 2,655.00 | 2,796.00 | 2,653.00 | 2,781.00 | 2,781.00 | 289,700 |
| Sep 17, 2024 | 2,704.00 | 2,713.00 | 2,532.00 | 2,630.00 | 2,630.00 | 375,800 |
| Sep 13, 2024 | 2,650.00 | 2,811.00 | 2,607.00 | 2,691.00 | 2,691.00 | 1,586,700 |
| Sep 12, 2024 | 2,418.00 | 2,464.00 | 2,412.00 | 2,459.00 | 2,459.00 | 132,000 |
| Sep 11, 2024 | 2,421.00 | 2,493.00 | 2,355.00 | 2,368.00 | 2,368.00 | 139,300 |
| Sep 10, 2024 | 2,412.00 | 2,482.00 | 2,399.00 | 2,432.00 | 2,432.00 | 104,000 |
| Sep 9, 2024 | 2,220.00 | 2,373.00 | 2,211.00 | 2,354.00 | 2,354.00 | 89,400 |
| Sep 6, 2024 | 2,401.00 | 2,408.00 | 2,285.00 | 2,311.00 | 2,311.00 | 122,000 |
| Sep 5, 2024 | 2,390.00 | 2,467.00 | 2,384.00 | 2,427.00 | 2,427.00 | 117,000 |
| Sep 4, 2024 | 2,433.00 | 2,507.00 | 2,373.00 | 2,382.00 | 2,382.00 | 126,000 |
| Sep 3, 2024 | 2,412.00 | 2,537.00 | 2,412.00 | 2,531.00 | 2,531.00 | 184,800 |
| Sep 2, 2024 | 2,443.00 | 2,450.00 | 2,371.00 | 2,412.00 | 2,412.00 | 51,700 |
| Aug 30, 2024 | 2,405.00 | 2,450.00 | 2,382.00 | 2,416.00 | 2,416.00 | 110,100 |
| Aug 29, 2024 | 2,395.00 | 2,479.00 | 2,381.00 | 2,427.00 | 2,427.00 | 84,700 |
| Aug 28, 2024 | 2,439.00 | 2,478.00 | 2,350.00 | 2,426.00 | 2,426.00 | 110,400 |
| Aug 27, 2024 | 2,480.00 | 2,490.00 | 2,406.00 | 2,489.00 | 2,489.00 | 114,000 |
| Aug 26, 2024 | 2,384.00 | 2,500.00 | 2,357.00 | 2,495.00 | 2,495.00 | 219,900 |
| Aug 23, 2024 | 2,400.00 | 2,401.00 | 2,254.00 | 2,365.00 | 2,365.00 | 254,600 |
| Aug 22, 2024 | 2,245.00 | 2,339.00 | 2,244.00 | 2,338.00 | 2,338.00 | 142,000 |
| Aug 21, 2024 | 2,156.00 | 2,245.00 | 2,156.00 | 2,211.00 | 2,211.00 | 75,600 |
| Aug 20, 2024 | 2,092.00 | 2,211.00 | 2,092.00 | 2,206.00 | 2,206.00 | 79,200 |
| Aug 19, 2024 | 2,150.00 | 2,166.00 | 2,061.00 | 2,061.00 | 2,061.00 | 114,600 |
| Aug 16, 2024 | 2,097.00 | 2,129.00 | 2,056.00 | 2,114.00 | 2,114.00 | 95,800 |
| Aug 15, 2024 | 2,069.00 | 2,071.00 | 2,000.00 | 2,048.00 | 2,048.00 | 168,400 |
| Aug 14, 2024 | 1,945.00 | 1,961.00 | 1,911.00 | 1,945.00 | 1,945.00 | 108,900 |
| Aug 13, 2024 | 1,873.00 | 1,939.00 | 1,865.00 | 1,927.00 | 1,927.00 | 83,700 |
| Aug 9, 2024 | 1,883.00 | 1,910.00 | 1,823.00 | 1,860.00 | 1,860.00 | 79,100 |
| Aug 8, 2024 | 1,867.00 | 1,895.00 | 1,822.00 | 1,850.00 | 1,850.00 | 95,000 |
| Aug 7, 2024 | 1,852.00 | 1,976.00 | 1,828.00 | 1,891.00 | 1,891.00 | 277,800 |
| Aug 6, 2024 | 1,870.00 | 1,921.00 | 1,818.00 | 1,873.00 | 1,873.00 | 208,500 |
| Aug 5, 2024 | 1,800.00 | 1,851.00 | 1,551.00 | 1,670.00 | 1,670.00 | 389,800 |
| Aug 2, 2024 | 2,049.00 | 2,069.00 | 1,950.00 | 1,951.00 | 1,951.00 | 195,400 |
| Aug 1, 2024 | 2,256.00 | 2,256.00 | 2,160.00 | 2,166.00 | 2,166.00 | 113,300 |
| Jul 31, 2024 | 2,310.00 | 2,317.00 | 2,225.00 | 2,269.00 | 2,269.00 | 106,700 |
| Jul 30, 2024 | 2,382.00 | 2,393.00 | 2,258.00 | 2,310.00 | 2,310.00 | 206,600 |
| Jul 29, 2024 | 2,332.00 | 2,427.00 | 2,320.00 | 2,406.00 | 2,406.00 | 131,500 |
| Jul 26, 2024 | 2,303.00 | 2,350.00 | 2,276.00 | 2,318.00 | 2,318.00 | 43,500 |
| Jul 25, 2024 | 2,277.00 | 2,330.00 | 2,261.00 | 2,294.00 | 2,294.00 | 62,000 |
| Jul 24, 2024 | 2,307.00 | 2,333.00 | 2,280.00 | 2,318.00 | 2,318.00 | 64,200 |
| Jul 23, 2024 | 2,358.00 | 2,385.00 | 2,289.00 | 2,297.00 | 2,297.00 | 85,000 |
| Jul 22, 2024 | 2,345.00 | 2,368.00 | 2,302.00 | 2,344.00 | 2,344.00 | 67,300 |
| Jul 19, 2024 | 2,340.00 | 2,396.00 | 2,338.00 | 2,367.00 | 2,367.00 | 53,300 |
| Jul 18, 2024 | 2,335.00 | 2,380.00 | 2,335.00 | 2,350.00 | 2,350.00 | 144,700 |
| Jul 17, 2024 | 2,319.00 | 2,364.00 | 2,307.00 | 2,322.00 | 2,322.00 | 106,600 |
| Jul 16, 2024 | 2,324.00 | 2,348.00 | 2,275.00 | 2,312.00 | 2,312.00 | 57,300 |
| Jul 12, 2024 | 2,200.00 | 2,339.00 | 2,188.00 | 2,305.00 | 2,305.00 | 184,800 |
| Jul 11, 2024 | 2,250.00 | 2,269.00 | 2,208.00 | 2,219.00 | 2,219.00 | 88,800 |
| Jul 10, 2024 | 2,255.00 | 2,276.00 | 2,235.00 | 2,250.00 | 2,250.00 | 98,400 |
| Jul 9, 2024 | 2,291.00 | 2,336.00 | 2,262.00 | 2,280.00 | 2,280.00 | 124,300 |
| Jul 8, 2024 | 2,332.00 | 2,345.00 | 2,288.00 | 2,291.00 | 2,291.00 | 82,300 |
| Jul 5, 2024 | 2,327.00 | 2,370.00 | 2,311.00 | 2,330.00 | 2,330.00 | 134,100 |
| Jul 4, 2024 | 2,308.00 | 2,357.00 | 2,250.00 | 2,339.00 | 2,339.00 | 221,000 |
| Jul 3, 2024 | 2,305.00 | 2,324.00 | 2,268.00 | 2,268.00 | 2,268.00 | 97,200 |
| Jul 2, 2024 | 2,295.00 | 2,306.00 | 2,256.00 | 2,292.00 | 2,292.00 | 144,500 |
| Jul 1, 2024 | 2,338.00 | 2,359.00 | 2,290.00 | 2,312.00 | 2,312.00 | 193,600 |
| Jun 28, 2024 | 2,377.00 | 2,398.00 | 2,318.00 | 2,339.00 | 2,339.00 | 239,000 |
| Jun 27, 2024 | 2,270.00 | 2,365.00 | 2,223.00 | 2,340.00 | 2,340.00 | 419,800 |
| Jun 26, 2024 | 2,175.00 | 2,267.00 | 2,130.00 | 2,265.00 | 2,265.00 | 689,600 |
| Jun 25, 2024 | 1,995.00 | 2,059.00 | 1,977.00 | 2,050.00 | 2,050.00 | 153,000 |
| Jun 24, 2024 | 1,895.00 | 2,006.00 | 1,895.00 | 2,006.00 | 2,006.00 | 245,600 |
| Jun 21, 2024 | 1,881.00 | 1,934.00 | 1,873.00 | 1,879.00 | 1,879.00 | 140,700 |
| Jun 20, 2024 | 1,866.00 | 1,910.00 | 1,859.00 | 1,896.00 | 1,896.00 | 166,700 |
| Jun 19, 2024 | 1,961.00 | 1,969.00 | 1,868.00 | 1,868.00 | 1,868.00 | 437,500 |
| Jun 18, 2024 | 2,053.00 | 2,061.00 | 1,971.00 | 1,971.00 | 1,971.00 | 260,600 |
| Jun 17, 2024 | 2,115.00 | 2,139.00 | 2,030.00 | 2,030.00 | 2,030.00 | 297,200 |
| Jun 14, 2024 | 2,100.00 | 2,220.00 | 2,090.00 | 2,160.00 | 2,160.00 | 790,400 |
| Jun 13, 2024 | 2,028.00 | 2,107.00 | 2,025.00 | 2,100.00 | 2,100.00 | 319,300 |
| Jun 12, 2024 | 2,100.00 | 2,116.00 | 2,005.00 | 2,006.00 | 2,006.00 | 200,600 |
| Jun 11, 2024 | 2,083.00 | 2,103.00 | 2,072.00 | 2,088.00 | 2,088.00 | 80,800 |
| Jun 10, 2024 | 2,110.00 | 2,130.00 | 2,061.00 | 2,071.00 | 2,071.00 | 81,700 |
| Jun 7, 2024 | 2,080.00 | 2,123.00 | 2,074.00 | 2,110.00 | 2,110.00 | 52,400 |
| Jun 6, 2024 | 2,207.00 | 2,207.00 | 2,093.00 | 2,096.00 | 2,096.00 | 111,700 |
| Jun 5, 2024 | 2,195.00 | 2,211.00 | 2,175.00 | 2,187.00 | 2,187.00 | 72,200 |
| Jun 4, 2024 | 2,123.00 | 2,195.00 | 2,123.00 | 2,182.00 | 2,182.00 | 82,000 |
| Jun 3, 2024 | 2,125.00 | 2,134.00 | 2,101.00 | 2,113.00 | 2,113.00 | 54,300 |
| May 31, 2024 | 2,035.00 | 2,099.00 | 2,035.00 | 2,099.00 | 2,099.00 | 44,300 |
| May 30, 2024 | 2,011.00 | 2,077.00 | 2,000.00 | 2,047.00 | 2,047.00 | 58,900 |
| May 29, 2024 | 2,088.00 | 2,088.00 | 2,034.00 | 2,036.00 | 2,036.00 | 60,600 |
| May 28, 2024 | 2,031.00 | 2,087.00 | 2,030.00 | 2,074.00 | 2,074.00 | 61,800 |
| May 27, 2024 | 2,114.00 | 2,114.00 | 1,992.00 | 2,036.00 | 2,036.00 | 207,300 |
| May 24, 2024 | 2,166.00 | 2,177.00 | 2,125.00 | 2,125.00 | 2,125.00 | 62,200 |
| May 23, 2024 | 2,172.00 | 2,185.00 | 2,145.00 | 2,167.00 | 2,167.00 | 34,800 |
| May 22, 2024 | 2,170.00 | 2,195.00 | 2,151.00 | 2,164.00 | 2,164.00 | 51,900 |
| May 21, 2024 | 2,220.00 | 2,234.00 | 2,171.00 | 2,171.00 | 2,171.00 | 63,700 |
| May 20, 2024 | 2,133.00 | 2,214.00 | 2,120.00 | 2,214.00 | 2,214.00 | 114,800 |
| May 17, 2024 | 2,246.00 | 2,250.00 | 2,167.00 | 2,167.00 | 2,167.00 | 192,700 |
| May 16, 2024 | 2,332.00 | 2,353.00 | 2,256.00 | 2,279.00 | 2,279.00 | 94,000 |
| May 15, 2024 | 2,358.00 | 2,358.00 | 2,309.00 | 2,337.00 | 2,337.00 | 56,500 |
| May 14, 2024 | 2,338.00 | 2,366.00 | 2,331.00 | 2,349.00 | 2,349.00 | 48,500 |
| May 13, 2024 | 2,344.00 | 2,364.00 | 2,324.00 | 2,352.00 | 2,352.00 | 61,000 |
| May 10, 2024 | 2,372.00 | 2,380.00 | 2,321.00 | 2,333.00 | 2,333.00 | 70,800 |
| May 9, 2024 | 2,337.00 | 2,382.00 | 2,322.00 | 2,374.00 | 2,374.00 | 81,200 |
| May 8, 2024 | 2,380.00 | 2,389.00 | 2,322.00 | 2,326.00 | 2,326.00 | 239,600 |
| May 7, 2024 | 2,358.00 | 2,474.00 | 2,326.00 | 2,420.00 | 2,420.00 | 339,100 |
| May 2, 2024 | 2,296.00 | 2,307.00 | 2,254.00 | 2,292.00 | 2,292.00 | 89,000 |
| May 1, 2024 | 2,260.00 | 2,289.00 | 2,240.00 | 2,271.00 | 2,271.00 | 30,800 |
| Apr 30, 2024 | 2,257.00 | 2,293.00 | 2,253.00 | 2,275.00 | 2,275.00 | 69,300 |
| Apr 26, 2024 | 2,221.00 | 2,236.00 | 2,200.00 | 2,214.00 | 2,214.00 | 56,500 |
| Apr 25, 2024 | 2,255.00 | 2,314.00 | 2,233.00 | 2,241.00 | 2,241.00 | 56,500 |
| Apr 24, 2024 | 2,291.00 | 2,291.00 | 2,239.00 | 2,255.00 | 2,255.00 | 53,700 |
| Apr 23, 2024 | 2,250.00 | 2,268.00 | 2,205.00 | 2,241.00 | 2,241.00 | 50,500 |
| Apr 22, 2024 | 2,156.00 | 2,241.00 | 2,147.00 | 2,239.00 | 2,239.00 | 68,900 |
| Apr 19, 2024 | 2,213.00 | 2,217.00 | 2,123.00 | 2,137.00 | 2,137.00 | 146,600 |
| Apr 18, 2024 | 2,230.00 | 2,271.00 | 2,226.00 | 2,234.00 | 2,234.00 | 71,800 |
| Apr 17, 2024 | 2,213.00 | 2,273.00 | 2,193.00 | 2,241.00 | 2,241.00 | 113,800 |
| Apr 16, 2024 | 2,165.00 | 2,206.00 | 2,151.00 | 2,195.00 | 2,195.00 | 87,700 |
| Apr 15, 2024 | 2,201.00 | 2,226.00 | 2,150.00 | 2,179.00 | 2,179.00 | 89,700 |
| Apr 12, 2024 | 2,258.00 | 2,258.00 | 2,200.00 | 2,222.00 | 2,222.00 | 67,100 |
| Apr 11, 2024 | 2,181.00 | 2,236.00 | 2,180.00 | 2,223.00 | 2,223.00 | 103,800 |
| Apr 10, 2024 | 2,260.00 | 2,276.00 | 2,206.00 | 2,206.00 | 2,206.00 | 78,200 |
| Apr 9, 2024 | 2,201.00 | 2,261.00 | 2,191.00 | 2,252.00 | 2,252.00 | 93,900 |
| Apr 8, 2024 | 2,223.00 | 2,232.00 | 2,173.00 | 2,223.00 | 2,223.00 | 115,400 |
| Apr 5, 2024 | 2,148.00 | 2,199.00 | 2,112.00 | 2,173.00 | 2,173.00 | 173,500 |
| Apr 4, 2024 | 2,210.00 | 2,230.00 | 2,160.00 | 2,178.00 | 2,178.00 | 193,300 |
| Apr 3, 2024 | 2,186.00 | 2,222.00 | 2,164.00 | 2,196.00 | 2,196.00 | 120,400 |
| Apr 2, 2024 | 2,284.00 | 2,298.00 | 2,200.00 | 2,206.00 | 2,206.00 | 144,200 |
| Apr 1, 2024 | 2,389.00 | 2,390.00 | 2,283.00 | 2,284.00 | 2,284.00 | 151,700 |
| Mar 29, 2024 | 2,324.00 | 2,396.00 | 2,321.00 | 2,381.00 | 2,381.00 | 129,800 |
| Mar 28, 2024 | 2,310.00 | 2,333.00 | 2,273.00 | 2,326.00 | 2,326.00 | 142,700 |
| Mar 27, 2024 | 2,175.00 | 2,319.00 | 2,168.00 | 2,304.00 | 2,304.00 | 242,200 |
| Mar 26, 2024 | 2,219.00 | 2,220.00 | 2,173.00 | 2,185.00 | 2,185.00 | 176,100 |
| Mar 25, 2024 | 2,305.00 | 2,336.00 | 2,222.00 | 2,224.00 | 2,224.00 | 347,300 |
| Mar 22, 2024 | 2,390.00 | 2,390.00 | 2,310.00 | 2,332.00 | 2,332.00 | 338,400 |
| Mar 21, 2024 | 2,394.00 | 2,436.00 | 2,366.00 | 2,403.00 | 2,403.00 | 319,400 |
| Mar 19, 2024 | 2,465.00 | 2,473.00 | 2,332.00 | 2,370.00 | 2,370.00 | 524,600 |
| Mar 18, 2024 | 2,316.00 | 2,504.00 | 2,261.00 | 2,499.00 | 2,499.00 | 823,700 |
| Mar 15, 2024 | 2,397.00 | 2,399.00 | 2,288.00 | 2,354.00 | 2,354.00 | 445,500 |
| Mar 14, 2024 | 2,420.00 | 2,455.00 | 2,368.00 | 2,436.00 | 2,436.00 | 241,700 |
| Mar 13, 2024 | 2,464.00 | 2,475.00 | 2,377.00 | 2,400.00 | 2,400.00 | 166,700 |
| Mar 12, 2024 | 2,382.00 | 2,430.00 | 2,329.00 | 2,422.00 | 2,422.00 | 166,000 |
| Mar 11, 2024 | 2,429.00 | 2,429.00 | 2,429.00 | 2,429.00 | 2,429.00 | 9,800 |
| Mar 8, 2024 | 2,463.00 | 2,555.00 | 2,454.00 | 2,480.00 | 2,480.00 | 347,800 |
| Mar 7, 2024 | 2,505.00 | 2,562.00 | 2,442.00 | 2,464.00 | 2,464.00 | 433,500 |
| Mar 6, 2024 | 2,387.00 | 2,508.00 | 2,357.00 | 2,494.00 | 2,494.00 | 931,400 |
| Mar 5, 2024 | 2,275.00 | 2,276.00 | 2,205.00 | 2,237.00 | 2,237.00 | 130,700 |
| Mar 4, 2024 | 2,339.00 | 2,345.00 | 2,278.00 | 2,284.00 | 2,284.00 | 149,000 |
| Mar 1, 2024 | 2,300.00 | 2,350.00 | 2,286.00 | 2,318.00 | 2,318.00 | 145,700 |
| Feb 29, 2024 | 2,282.00 | 2,331.00 | 2,227.00 | 2,321.00 | 2,321.00 | 193,600 |
| Feb 28, 2024 | 2,280.00 | 2,319.00 | 2,262.00 | 2,274.00 | 2,274.00 | 159,300 |
| Feb 27, 2024 | 2,326.00 | 2,332.00 | 2,265.00 | 2,270.00 | 2,270.00 | 156,300 |
| Feb 26, 2024 | 2,280.00 | 2,342.00 | 2,235.00 | 2,318.00 | 2,318.00 | 225,800 |
| Feb 22, 2024 | 2,296.00 | 2,296.00 | 2,206.00 | 2,245.00 | 2,245.00 | 167,100 |
| Feb 21, 2024 | 2,340.00 | 2,354.00 | 2,255.00 | 2,270.00 | 2,270.00 | 217,000 |
| Feb 20, 2024 | 2,422.00 | 2,429.00 | 2,312.00 | 2,357.00 | 2,357.00 | 335,600 |
| Feb 19, 2024 | 2,292.00 | 2,358.00 | 2,265.00 | 2,358.00 | 2,358.00 | 351,300 |
| Feb 16, 2024 | 2,199.00 | 2,253.00 | 2,184.00 | 2,239.00 | 2,239.00 | 141,900 |
| Feb 15, 2024 | 2,256.00 | 2,256.00 | 2,164.00 | 2,182.00 | 2,182.00 | 171,700 |
| Feb 14, 2024 | 2,220.00 | 2,260.00 | 2,187.00 | 2,231.00 | 2,231.00 | 148,800 |
| Feb 13, 2024 | 2,224.00 | 2,259.00 | 2,190.00 | 2,248.00 | 2,248.00 | 102,500 |
| Feb 9, 2024 | 2,202.00 | 2,251.00 | 2,201.00 | 2,211.00 | 2,211.00 | 87,500 |
| Feb 8, 2024 | 2,166.00 | 2,250.00 | 2,136.00 | 2,220.00 | 2,220.00 | 183,200 |
| Feb 7, 2024 | 2,214.00 | 2,233.00 | 2,158.00 | 2,175.00 | 2,175.00 | 192,500 |
| Feb 6, 2024 | 2,201.00 | 2,245.00 | 2,160.00 | 2,214.00 | 2,214.00 | 247,600 |
| Feb 5, 2024 | 2,242.00 | 2,256.00 | 2,208.00 | 2,247.00 | 2,247.00 | 138,000 |
| Feb 2, 2024 | 2,263.00 | 2,271.00 | 2,226.00 | 2,228.00 | 2,228.00 | 166,100 |
| Feb 1, 2024 | 2,315.00 | 2,338.00 | 2,260.00 | 2,264.00 | 2,264.00 | 189,700 |
| Jan 31, 2024 | 2,311.00 | 2,366.00 | 2,302.00 | 2,360.00 | 2,360.00 | 167,200 |
| Jan 30, 2024 | 2,328.00 | 2,341.00 | 2,275.00 | 2,311.00 | 2,311.00 | 167,300 |
| Jan 29, 2024 | 2,336.00 | 2,348.00 | 2,283.00 | 2,307.00 | 2,307.00 | 223,200 |
| Jan 26, 2024 | 2,383.00 | 2,395.00 | 2,308.00 | 2,312.00 | 2,312.00 | 338,900 |
| Jan 25, 2024 | 2,419.00 | 2,431.00 | 2,370.00 | 2,403.00 | 2,403.00 | 211,000 |
| Jan 24, 2024 | 2,496.00 | 2,533.00 | 2,428.00 | 2,431.00 | 2,431.00 | 233,800 |
| Jan 23, 2024 | 2,525.00 | 2,528.00 | 2,411.00 | 2,446.00 | 2,446.00 | 245,800 |
| Jan 22, 2024 | 2,425.00 | 2,500.00 | 2,409.00 | 2,498.00 | 2,498.00 | 236,300 |
| Jan 19, 2024 | 2,455.00 | 2,460.00 | 2,392.00 | 2,409.00 | 2,409.00 | 174,900 |
| Jan 18, 2024 | 2,388.00 | 2,433.00 | 2,360.00 | 2,423.00 | 2,423.00 | 236,800 |
| Jan 17, 2024 | 2,507.00 | 2,531.00 | 2,398.00 | 2,399.00 | 2,399.00 | 368,100 |
| Jan 16, 2024 | 2,566.00 | 2,580.00 | 2,522.00 | 2,533.00 | 2,533.00 | 339,500 |
| Jan 15, 2024 | 2,445.00 | 2,445.00 | 2,413.00 | 2,419.00 | 2,419.00 | 86,400 |
| Jan 12, 2024 | 2,461.00 | 2,462.00 | 2,393.00 | 2,422.00 | 2,422.00 | 364,300 |
| Jan 11, 2024 | 2,448.00 | 2,466.00 | 2,336.00 | 2,411.00 | 2,411.00 | 724,300 |
| Jan 10, 2024 | 2,400.00 | 2,465.00 | 2,333.00 | 2,422.00 | 2,422.00 | 769,100 |
Related Tickers
MLMCA.PA MACOMPTA.FR
5.70
0.00%
3969.T ATLED CORP.
1,504.00
-1.05%
4389.T Property Data Bank, Inc.
1,320.00
+0.76%
3836.T Avant Group Corporation
1,855.00
-1.22%
4443.T Sansan, Inc.
2,445.00
+11.19%
4397.T TeamSpirit Inc.
356.00
+2.59%
4256.T CYND Co., Ltd.
1,122.00
+0.18%
QIS.V Quorum Information Technologies Inc.
0.9500
-2.06%
DJCO Daily Journal Corporation
518.61
-6.95%
CNSWF Constellation Software Inc.
2,943.78
-0.60%