At close: September 27 at 3:15 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 |
|---|---|---|---|---|---|---|
| Sep 27, 2024 | 1,668.00 | 1,723.00 | 1,615.00 | 1,695.00 | 1,695.00 | 36,100 |
| Sep 26, 2024 | 1,630.00 | 1,656.00 | 1,568.00 | 1,628.00 | 1,628.00 | 31,000 |
| Sep 25, 2024 | 1,660.00 | 1,725.00 | 1,536.00 | 1,670.00 | 1,670.00 | 72,000 |
| Sep 24, 2024 | 1,670.00 | 1,697.00 | 1,636.00 | 1,660.00 | 1,660.00 | 31,500 |
| Sep 20, 2024 | 1,579.00 | 1,674.00 | 1,549.00 | 1,659.00 | 1,659.00 | 61,100 |
| Sep 19, 2024 | 1,493.00 | 1,586.00 | 1,489.00 | 1,560.00 | 1,560.00 | 35,200 |
| Sep 18, 2024 | 1,490.00 | 1,494.00 | 1,473.00 | 1,493.00 | 1,493.00 | 8,000 |
| Sep 17, 2024 | 1,429.00 | 1,472.00 | 1,429.00 | 1,461.00 | 1,461.00 | 5,800 |
| Sep 13, 2024 | 1,476.00 | 1,479.00 | 1,429.00 | 1,429.00 | 1,429.00 | 9,600 |
| Sep 12, 2024 | 1,410.00 | 1,481.00 | 1,401.00 | 1,454.00 | 1,454.00 | 15,800 |
| Sep 11, 2024 | 1,436.00 | 1,437.00 | 1,366.00 | 1,390.00 | 1,390.00 | 9,200 |
| Sep 10, 2024 | 1,403.00 | 1,437.00 | 1,390.00 | 1,427.00 | 1,427.00 | 10,200 |
| Sep 9, 2024 | 1,351.00 | 1,399.00 | 1,351.00 | 1,397.00 | 1,397.00 | 7,500 |
| Sep 6, 2024 | 1,392.00 | 1,412.00 | 1,375.00 | 1,408.00 | 1,408.00 | 15,000 |
| Sep 5, 2024 | 1,380.00 | 1,407.00 | 1,341.00 | 1,392.00 | 1,392.00 | 26,200 |
| Sep 4, 2024 | 1,354.00 | 1,380.00 | 1,301.00 | 1,320.00 | 1,320.00 | 28,400 |
| Sep 3, 2024 | 1,342.00 | 1,385.00 | 1,342.00 | 1,380.00 | 1,380.00 | 8,400 |
| Sep 2, 2024 | 1,372.00 | 1,375.00 | 1,326.00 | 1,348.00 | 1,348.00 | 15,700 |
| Aug 30, 2024 | 1,371.00 | 1,400.00 | 1,367.00 | 1,379.00 | 1,379.00 | 10,500 |
| Aug 29, 2024 | 7.00 Dividend | |||||
| Aug 29, 2024 | 1,383.00 | 1,417.00 | 1,373.00 | 1,373.00 | 1,373.00 | 15,900 |
| Aug 29, 2024 | 2:1 Stock Splits | |||||
| Aug 28, 2024 | 1,429.00 | 1,429.00 | 1,395.00 | 1,400.50 | 1,393.50 | 14,800 |
| Aug 27, 2024 | 1,465.50 | 1,490.00 | 1,406.00 | 1,437.50 | 1,430.32 | 34,800 |
| Aug 26, 2024 | 1,357.00 | 1,465.50 | 1,357.00 | 1,465.50 | 1,458.18 | 37,000 |
| Aug 23, 2024 | 1,350.00 | 1,371.00 | 1,338.00 | 1,357.00 | 1,350.22 | 24,800 |
| Aug 22, 2024 | 1,375.50 | 1,395.00 | 1,353.00 | 1,353.00 | 1,346.24 | 18,600 |
| Aug 21, 2024 | 1,411.50 | 1,436.50 | 1,380.50 | 1,389.00 | 1,382.06 | 17,800 |
| Aug 20, 2024 | 1,407.50 | 1,459.00 | 1,407.50 | 1,411.50 | 1,404.45 | 10,600 |
| Aug 19, 2024 | 1,450.00 | 1,465.00 | 1,405.50 | 1,407.50 | 1,400.46 | 14,600 |
| Aug 16, 2024 | 1,413.50 | 1,463.00 | 1,413.50 | 1,441.50 | 1,434.30 | 17,600 |
| Aug 15, 2024 | 1,470.00 | 1,495.00 | 1,391.00 | 1,402.50 | 1,395.49 | 32,200 |
| Aug 14, 2024 | 1,463.00 | 1,471.50 | 1,430.00 | 1,462.50 | 1,455.19 | 13,800 |
| Aug 13, 2024 | 1,476.00 | 1,483.50 | 1,457.00 | 1,483.50 | 1,476.09 | 15,800 |
| Aug 9, 2024 | 1,500.00 | 1,500.00 | 1,462.50 | 1,471.50 | 1,464.15 | 18,200 |
| Aug 8, 2024 | 1,396.00 | 1,499.50 | 1,375.50 | 1,479.00 | 1,471.61 | 43,000 |
| Aug 7, 2024 | 1,325.50 | 1,414.00 | 1,325.50 | 1,412.50 | 1,405.44 | 22,600 |
| Aug 6, 2024 | 1,214.50 | 1,353.50 | 1,214.50 | 1,320.50 | 1,313.90 | 29,600 |
| Aug 5, 2024 | 1,290.00 | 1,295.50 | 1,127.00 | 1,239.50 | 1,233.30 | 47,800 |
| Aug 2, 2024 | 1,324.00 | 1,355.00 | 1,321.50 | 1,339.50 | 1,332.80 | 22,800 |
| Aug 1, 2024 | 1,355.50 | 1,379.50 | 1,349.00 | 1,349.00 | 1,342.26 | 15,800 |
| Jul 31, 2024 | 1,362.50 | 1,390.00 | 1,329.00 | 1,376.50 | 1,369.62 | 19,800 |
| Jul 30, 2024 | 1,419.00 | 1,435.50 | 1,371.00 | 1,371.00 | 1,364.15 | 57,400 |
| Jul 29, 2024 | 1,424.50 | 1,438.50 | 1,410.00 | 1,438.50 | 1,431.31 | 16,400 |
| Jul 26, 2024 | 1,367.50 | 1,406.50 | 1,367.50 | 1,395.00 | 1,388.03 | 17,400 |
| Jul 25, 2024 | 1,408.00 | 1,439.00 | 1,344.50 | 1,367.50 | 1,360.66 | 59,600 |
| Jul 24, 2024 | 1,395.00 | 1,420.00 | 1,371.00 | 1,407.50 | 1,400.46 | 51,200 |
| Jul 23, 2024 | 1,302.50 | 1,399.50 | 1,302.50 | 1,395.00 | 1,388.03 | 90,000 |
| Jul 22, 2024 | 1,300.00 | 1,300.00 | 1,272.50 | 1,300.00 | 1,293.50 | 21,400 |
| Jul 19, 2024 | 1,275.00 | 1,300.00 | 1,266.00 | 1,294.00 | 1,287.53 | 25,000 |
| Jul 18, 2024 | 1,211.00 | 1,305.50 | 1,210.00 | 1,284.00 | 1,277.58 | 95,600 |
| Jul 17, 2024 | 1,211.50 | 1,219.50 | 1,187.00 | 1,211.00 | 1,204.95 | 20,400 |
| Jul 16, 2024 | 1,215.00 | 1,237.00 | 1,202.00 | 1,202.00 | 1,195.99 | 24,400 |
| Jul 12, 2024 | 1,190.50 | 1,240.00 | 1,190.50 | 1,240.00 | 1,233.80 | 16,200 |
| Jul 11, 2024 | 1,194.00 | 1,210.00 | 1,175.00 | 1,205.00 | 1,198.98 | 18,800 |
| Jul 10, 2024 | 1,256.50 | 1,256.50 | 1,200.50 | 1,200.50 | 1,194.50 | 17,200 |
| Jul 9, 2024 | 1,265.50 | 1,265.50 | 1,227.00 | 1,249.00 | 1,242.76 | 13,800 |
| Jul 8, 2024 | 1,266.50 | 1,268.50 | 1,235.50 | 1,264.00 | 1,257.68 | 16,200 |
| Jul 5, 2024 | 1,249.00 | 1,269.00 | 1,231.00 | 1,258.00 | 1,251.71 | 15,200 |
| Jul 4, 2024 | 1,235.50 | 1,250.00 | 1,235.50 | 1,249.00 | 1,242.76 | 8,000 |
| Jul 3, 2024 | 1,243.00 | 1,279.50 | 1,243.00 | 1,252.00 | 1,245.74 | 12,200 |
| Jul 2, 2024 | 1,255.50 | 1,255.50 | 1,240.50 | 1,254.50 | 1,248.23 | 6,600 |
| Jul 1, 2024 | 1,230.00 | 1,257.00 | 1,230.00 | 1,255.50 | 1,249.22 | 11,400 |
| Jun 28, 2024 | 1,250.50 | 1,250.50 | 1,240.00 | 1,241.50 | 1,235.29 | 6,600 |
| Jun 27, 2024 | 1,216.50 | 1,255.00 | 1,216.50 | 1,246.50 | 1,240.27 | 11,000 |
| Jun 26, 2024 | 1,257.50 | 1,257.50 | 1,226.50 | 1,240.00 | 1,233.80 | 8,200 |
| Jun 25, 2024 | 1,226.00 | 1,250.50 | 1,226.00 | 1,246.50 | 1,240.27 | 12,000 |
| Jun 24, 2024 | 1,249.00 | 1,249.00 | 1,225.00 | 1,226.00 | 1,219.87 | 9,800 |
| Jun 21, 2024 | 1,241.50 | 1,250.00 | 1,232.00 | 1,237.50 | 1,231.31 | 15,400 |
| Jun 20, 2024 | 1,216.00 | 1,239.00 | 1,208.00 | 1,217.50 | 1,211.41 | 3,000 |
| Jun 19, 2024 | 1,248.50 | 1,264.50 | 1,203.00 | 1,216.00 | 1,209.92 | 21,400 |
| Jun 18, 2024 | 1,199.50 | 1,249.50 | 1,188.00 | 1,238.00 | 1,231.81 | 28,000 |
| Jun 17, 2024 | 1,192.00 | 1,194.00 | 1,174.50 | 1,194.00 | 1,188.03 | 12,600 |
| Jun 14, 2024 | 1,174.00 | 1,191.50 | 1,165.50 | 1,186.50 | 1,180.57 | 14,200 |
| Jun 13, 2024 | 1,185.00 | 1,185.00 | 1,166.50 | 1,168.50 | 1,162.66 | 5,800 |
| Jun 12, 2024 | 1,190.50 | 1,190.50 | 1,174.50 | 1,174.50 | 1,168.63 | 5,000 |
| Jun 11, 2024 | 1,177.50 | 1,188.50 | 1,168.00 | 1,185.50 | 1,179.57 | 6,600 |
| Jun 10, 2024 | 1,166.00 | 1,198.00 | 1,162.00 | 1,176.00 | 1,170.12 | 10,800 |
| Jun 7, 2024 | 1,197.50 | 1,203.00 | 1,166.50 | 1,172.00 | 1,166.14 | 20,400 |
| Jun 6, 2024 | 1,226.00 | 1,226.00 | 1,164.00 | 1,172.50 | 1,166.64 | 34,200 |
| Jun 5, 2024 | 1,252.50 | 1,264.00 | 1,209.00 | 1,233.00 | 1,226.84 | 14,800 |
| Jun 4, 2024 | 1,199.00 | 1,283.50 | 1,199.00 | 1,273.50 | 1,267.13 | 62,600 |
| Jun 3, 2024 | 1,202.50 | 1,202.50 | 1,185.00 | 1,195.00 | 1,189.03 | 5,800 |
| May 31, 2024 | 1,186.00 | 1,195.00 | 1,186.00 | 1,192.50 | 1,186.54 | 11,200 |
| May 30, 2024 | 1,168.50 | 1,182.50 | 1,163.00 | 1,174.00 | 1,168.13 | 8,600 |
| May 29, 2024 | 1,185.50 | 1,185.50 | 1,159.00 | 1,167.50 | 1,161.66 | 12,000 |
| May 28, 2024 | 1,186.50 | 1,194.00 | 1,159.50 | 1,185.50 | 1,179.57 | 15,200 |
| May 27, 2024 | 1,180.50 | 1,189.50 | 1,159.50 | 1,161.50 | 1,155.69 | 10,800 |
| May 24, 2024 | 1,192.50 | 1,199.50 | 1,180.00 | 1,180.00 | 1,174.10 | 8,200 |
| May 23, 2024 | 1,174.00 | 1,177.00 | 1,155.50 | 1,167.50 | 1,161.66 | 12,200 |
| May 22, 2024 | 1,165.50 | 1,201.00 | 1,165.50 | 1,171.50 | 1,165.64 | 18,800 |
| May 21, 2024 | 1,184.00 | 1,184.50 | 1,163.50 | 1,175.00 | 1,169.13 | 14,200 |
| May 20, 2024 | 1,189.00 | 1,193.00 | 1,169.00 | 1,184.00 | 1,178.08 | 17,000 |
| May 17, 2024 | 1,191.00 | 1,191.00 | 1,161.50 | 1,179.00 | 1,173.11 | 27,600 |
| May 16, 2024 | 1,157.50 | 1,185.00 | 1,157.50 | 1,182.50 | 1,176.59 | 20,600 |
| May 15, 2024 | 1,180.50 | 1,195.00 | 1,157.00 | 1,157.00 | 1,151.22 | 15,200 |
| May 14, 2024 | 1,162.00 | 1,187.00 | 1,161.00 | 1,183.00 | 1,177.09 | 14,800 |
| May 13, 2024 | 1,190.00 | 1,190.00 | 1,160.50 | 1,164.50 | 1,158.68 | 13,600 |
| May 10, 2024 | 1,172.00 | 1,199.50 | 1,165.50 | 1,180.00 | 1,174.10 | 33,600 |
| May 9, 2024 | 1,161.50 | 1,199.50 | 1,161.00 | 1,172.00 | 1,166.14 | 33,400 |
| May 8, 2024 | 1,173.00 | 1,182.00 | 1,163.00 | 1,166.50 | 1,160.67 | 24,400 |
| May 7, 2024 | 1,187.50 | 1,205.50 | 1,159.50 | 1,179.50 | 1,173.60 | 28,800 |
| May 2, 2024 | 1,161.50 | 1,185.00 | 1,161.50 | 1,185.00 | 1,179.08 | 5,000 |
| May 1, 2024 | 1,152.50 | 1,191.50 | 1,152.50 | 1,186.50 | 1,180.57 | 15,400 |
| Apr 30, 2024 | 1,166.00 | 1,181.00 | 1,148.00 | 1,164.50 | 1,158.68 | 16,000 |
| Apr 26, 2024 | 1,155.00 | 1,199.50 | 1,142.00 | 1,175.00 | 1,169.13 | 40,800 |
| Apr 25, 2024 | 1,147.00 | 1,177.50 | 1,147.00 | 1,160.00 | 1,154.20 | 48,400 |
| Apr 24, 2024 | 1,111.50 | 1,147.00 | 1,111.50 | 1,147.00 | 1,141.27 | 33,800 |
| Apr 23, 2024 | 1,050.00 | 1,127.00 | 1,050.00 | 1,112.50 | 1,106.94 | 57,400 |
| Apr 22, 2024 | 1,015.00 | 1,074.50 | 1,001.00 | 1,035.50 | 1,030.32 | 76,000 |
| Apr 19, 2024 | 1,026.00 | 1,050.00 | 992.50 | 1,000.00 | 995.00 | 62,400 |
| Apr 18, 2024 | 1,001.50 | 1,050.50 | 998.00 | 1,035.00 | 1,029.83 | 65,400 |
| Apr 17, 2024 | 1,066.00 | 1,128.50 | 1,012.00 | 1,012.00 | 1,006.94 | 84,200 |
| Apr 16, 2024 | 1,157.00 | 1,157.00 | 1,062.00 | 1,065.00 | 1,059.68 | 74,200 |
| Apr 15, 2024 | 1,150.00 | 1,194.50 | 1,142.50 | 1,157.00 | 1,151.22 | 85,000 |
| Apr 12, 2024 | 1,174.00 | 1,180.00 | 1,141.00 | 1,146.50 | 1,140.77 | 35,600 |
| Apr 11, 2024 | 1,133.00 | 1,176.00 | 1,131.00 | 1,158.50 | 1,152.71 | 33,600 |
| Apr 10, 2024 | 1,155.50 | 1,178.00 | 1,128.00 | 1,145.00 | 1,139.28 | 35,800 |
| Apr 9, 2024 | 1,143.50 | 1,177.50 | 1,142.00 | 1,173.00 | 1,167.14 | 19,600 |
| Apr 8, 2024 | 1,118.00 | 1,176.50 | 1,118.00 | 1,144.50 | 1,138.78 | 53,200 |
| Apr 5, 2024 | 1,132.50 | 1,144.50 | 1,120.50 | 1,124.00 | 1,118.38 | 21,600 |
| Apr 4, 2024 | 1,143.00 | 1,158.50 | 1,126.50 | 1,137.50 | 1,131.81 | 21,200 |
| Apr 3, 2024 | 1,151.00 | 1,180.00 | 1,123.00 | 1,143.00 | 1,137.29 | 58,600 |
| Apr 2, 2024 | 1,171.00 | 1,181.50 | 1,155.50 | 1,155.50 | 1,149.72 | 33,000 |
| Apr 1, 2024 | 1,185.00 | 1,185.00 | 1,158.00 | 1,164.50 | 1,158.68 | 29,000 |
| Mar 29, 2024 | 1,218.00 | 1,219.50 | 1,170.00 | 1,178.50 | 1,172.61 | 35,800 |
| Mar 28, 2024 | 1,165.50 | 1,235.00 | 1,165.00 | 1,218.00 | 1,211.91 | 69,600 |
| Mar 27, 2024 | 1,192.00 | 1,192.00 | 1,167.00 | 1,167.00 | 1,161.17 | 26,400 |
| Mar 26, 2024 | 1,197.00 | 1,197.00 | 1,166.00 | 1,179.50 | 1,173.60 | 21,600 |
| Mar 25, 2024 | 1,175.50 | 1,212.50 | 1,174.00 | 1,197.00 | 1,191.02 | 37,800 |
| Mar 22, 2024 | 1,194.50 | 1,194.50 | 1,171.50 | 1,173.50 | 1,167.63 | 10,400 |
| Mar 21, 2024 | 1,199.00 | 1,199.00 | 1,166.00 | 1,185.50 | 1,179.57 | 23,000 |
| Mar 19, 2024 | 1,184.50 | 1,197.00 | 1,159.00 | 1,197.00 | 1,191.02 | 7,200 |
| Mar 18, 2024 | 1,173.00 | 1,197.00 | 1,170.00 | 1,185.00 | 1,179.08 | 31,400 |
| Mar 15, 2024 | 1,152.00 | 1,182.50 | 1,146.00 | 1,158.50 | 1,152.71 | 30,400 |
| Mar 14, 2024 | 1,170.50 | 1,170.50 | 1,129.00 | 1,152.00 | 1,146.24 | 33,600 |
| Mar 13, 2024 | 1,147.50 | 1,180.00 | 1,147.50 | 1,170.50 | 1,164.65 | 30,400 |
| Mar 12, 2024 | 1,139.50 | 1,155.00 | 1,137.50 | 1,153.00 | 1,147.24 | 23,200 |
| Mar 11, 2024 | 1,114.50 | 1,151.50 | 1,112.50 | 1,148.50 | 1,142.76 | 42,800 |
| Mar 8, 2024 | 1,159.00 | 1,166.50 | 1,103.50 | 1,110.00 | 1,104.45 | 116,200 |
| Mar 7, 2024 | 1,180.00 | 1,201.50 | 1,159.00 | 1,166.50 | 1,160.67 | 28,400 |
| Mar 6, 2024 | 1,175.00 | 1,180.50 | 1,165.50 | 1,175.00 | 1,169.13 | 8,200 |
| Mar 5, 2024 | 1,150.50 | 1,197.00 | 1,150.00 | 1,193.00 | 1,187.04 | 30,200 |
| Mar 4, 2024 | 1,142.00 | 1,199.50 | 1,132.00 | 1,154.00 | 1,148.23 | 39,400 |
| Mar 1, 2024 | 1,149.50 | 1,167.50 | 1,126.50 | 1,142.50 | 1,136.79 | 51,600 |
| Feb 29, 2024 | 1,190.00 | 1,190.00 | 1,134.00 | 1,136.00 | 1,130.32 | 56,800 |
| Feb 28, 2024 | 1,237.50 | 1,242.00 | 1,190.50 | 1,190.50 | 1,184.55 | 68,800 |
| Feb 27, 2024 | 1,235.50 | 1,242.00 | 1,181.50 | 1,239.00 | 1,232.81 | 188,800 |
| Feb 26, 2024 | 1,181.50 | 1,235.00 | 1,178.50 | 1,215.00 | 1,208.93 | 67,800 |
| Feb 22, 2024 | 1,214.50 | 1,218.00 | 1,159.50 | 1,166.50 | 1,160.67 | 39,000 |
| Feb 21, 2024 | 1,197.00 | 1,217.50 | 1,175.00 | 1,212.00 | 1,205.94 | 40,800 |
| Feb 20, 2024 | 1,201.00 | 1,224.50 | 1,197.50 | 1,222.00 | 1,215.89 | 27,000 |
| Feb 19, 2024 | 1,164.00 | 1,216.00 | 1,164.00 | 1,200.00 | 1,194.00 | 35,800 |
| Feb 16, 2024 | 1,149.50 | 1,184.00 | 1,131.50 | 1,184.00 | 1,178.08 | 37,200 |
| Feb 15, 2024 | 1,198.00 | 1,198.00 | 1,127.00 | 1,127.00 | 1,121.37 | 32,600 |
| Feb 14, 2024 | 1,144.00 | 1,192.00 | 1,144.00 | 1,192.00 | 1,186.04 | 45,000 |
| Feb 13, 2024 | 1,125.50 | 1,164.00 | 1,116.50 | 1,147.00 | 1,141.27 | 40,000 |
| Feb 9, 2024 | 1,131.50 | 1,155.50 | 1,131.50 | 1,131.50 | 1,125.84 | 29,800 |
| Feb 8, 2024 | 1,139.00 | 1,162.50 | 1,127.00 | 1,142.00 | 1,136.29 | 19,800 |
| Feb 7, 2024 | 1,138.00 | 1,159.00 | 1,135.00 | 1,140.50 | 1,134.80 | 14,600 |
| Feb 6, 2024 | 1,172.00 | 1,172.00 | 1,141.00 | 1,141.00 | 1,135.30 | 12,400 |
| Feb 5, 2024 | 1,154.50 | 1,181.00 | 1,149.00 | 1,172.00 | 1,166.14 | 29,800 |
| Feb 2, 2024 | 1,135.50 | 1,166.50 | 1,132.00 | 1,139.00 | 1,133.31 | 28,000 |
| Feb 1, 2024 | 1,119.00 | 1,155.00 | 1,105.00 | 1,149.50 | 1,143.75 | 25,200 |
| Jan 31, 2024 | 1,088.50 | 1,128.00 | 1,085.00 | 1,126.00 | 1,120.37 | 37,600 |
| Jan 30, 2024 | 1,112.00 | 1,120.50 | 1,103.50 | 1,104.00 | 1,098.48 | 45,000 |
| Jan 29, 2024 | 1,112.00 | 1,117.50 | 1,098.00 | 1,108.50 | 1,102.96 | 28,600 |
| Jan 26, 2024 | 1,114.50 | 1,127.50 | 1,106.00 | 1,112.00 | 1,106.44 | 30,000 |
| Jan 25, 2024 | 1,109.50 | 1,150.50 | 1,102.00 | 1,130.50 | 1,124.85 | 59,200 |
| Jan 24, 2024 | 1,077.00 | 1,125.50 | 1,077.00 | 1,114.50 | 1,108.93 | 44,800 |
| Jan 23, 2024 | 1,105.00 | 1,112.00 | 1,075.00 | 1,090.50 | 1,085.05 | 57,400 |
| Jan 22, 2024 | 1,076.00 | 1,119.50 | 1,076.00 | 1,103.50 | 1,097.98 | 50,000 |
| Jan 19, 2024 | 1,157.50 | 1,175.50 | 1,094.50 | 1,100.00 | 1,094.50 | 99,600 |
| Jan 18, 2024 | 1,182.00 | 1,220.50 | 1,150.50 | 1,163.50 | 1,157.68 | 166,000 |
| Jan 17, 2024 | 1,155.50 | 1,219.00 | 1,132.50 | 1,172.50 | 1,166.64 | 226,000 |
| Jan 16, 2024 | 1,045.50 | 1,188.00 | 1,032.50 | 1,155.50 | 1,149.72 | 339,200 |
| Jan 15, 2024 | 915.00 | 995.50 | 900.00 | 990.50 | 985.55 | 114,800 |
| Jan 12, 2024 | 900.00 | 943.00 | 897.00 | 920.50 | 915.90 | 104,000 |
| Jan 11, 2024 | 916.50 | 939.50 | 894.00 | 900.00 | 895.50 | 114,800 |
| Jan 10, 2024 | 938.00 | 944.00 | 914.50 | 914.50 | 909.93 | 109,600 |
| Jan 9, 2024 | 918.50 | 957.50 | 918.50 | 938.00 | 933.31 | 121,400 |
| Jan 5, 2024 | 949.00 | 949.50 | 903.50 | 903.50 | 898.98 | 78,400 |
| Jan 4, 2024 | 918.00 | 935.00 | 904.00 | 934.00 | 929.33 | 48,800 |
| Dec 29, 2023 | 907.00 | 917.00 | 902.00 | 909.00 | 904.46 | 39,000 |
| Dec 28, 2023 | 880.00 | 914.00 | 872.50 | 905.00 | 900.48 | 70,400 |
| Dec 27, 2023 | 846.00 | 887.50 | 843.50 | 880.00 | 875.60 | 76,400 |
| Dec 26, 2023 | 843.50 | 868.50 | 834.00 | 842.50 | 838.29 | 89,400 |
| Dec 25, 2023 | 870.00 | 885.00 | 842.50 | 843.50 | 839.28 | 63,800 |
| Dec 22, 2023 | 868.00 | 879.50 | 854.00 | 859.50 | 855.20 | 73,400 |
| Dec 21, 2023 | 884.00 | 901.50 | 869.00 | 869.00 | 864.66 | 40,400 |
| Dec 20, 2023 | 907.00 | 912.50 | 888.00 | 890.50 | 886.05 | 43,400 |
| Dec 19, 2023 | 860.00 | 898.00 | 860.00 | 897.00 | 892.52 | 57,600 |
| Dec 18, 2023 | 846.50 | 875.50 | 833.50 | 858.00 | 853.71 | 30,400 |
| Dec 15, 2023 | 851.50 | 859.00 | 832.50 | 852.50 | 848.24 | 85,800 |
| Dec 14, 2023 | 872.00 | 882.50 | 835.00 | 842.50 | 838.29 | 66,800 |
| Dec 13, 2023 | 867.00 | 881.50 | 855.50 | 864.50 | 860.18 | 35,000 |
| Dec 12, 2023 | 869.00 | 888.00 | 857.00 | 866.50 | 862.17 | 41,600 |
| Dec 11, 2023 | 828.50 | 857.00 | 818.50 | 857.00 | 852.72 | 51,000 |
| Dec 8, 2023 | 847.50 | 847.50 | 830.50 | 831.00 | 826.85 | 46,400 |
| Dec 7, 2023 | 870.00 | 870.00 | 850.50 | 850.50 | 846.25 | 31,600 |
| Dec 6, 2023 | 869.00 | 884.00 | 869.00 | 872.50 | 868.14 | 19,200 |
| Dec 5, 2023 | 890.00 | 890.00 | 872.00 | 872.00 | 867.64 | 19,000 |
| Dec 4, 2023 | 865.50 | 899.00 | 865.00 | 890.00 | 885.55 | 37,600 |
| Dec 1, 2023 | 890.50 | 890.50 | 871.00 | 871.00 | 866.65 | 40,200 |
| Nov 30, 2023 | 896.50 | 912.50 | 890.50 | 890.50 | 886.05 | 42,200 |
| Nov 29, 2023 | 886.00 | 899.50 | 876.50 | 892.50 | 888.04 | 33,600 |
| Nov 28, 2023 | 919.00 | 928.50 | 892.50 | 892.50 | 888.04 | 59,200 |
| Nov 27, 2023 | 917.00 | 934.00 | 917.00 | 924.00 | 919.38 | 30,800 |
| Nov 24, 2023 | 916.50 | 921.50 | 906.00 | 914.50 | 909.93 | 45,800 |
| Nov 22, 2023 | 918.50 | 933.00 | 909.00 | 916.50 | 911.92 | 42,400 |
| Nov 21, 2023 | 920.00 | 920.00 | 889.50 | 918.50 | 913.91 | 61,400 |
| Nov 20, 2023 | 899.00 | 927.50 | 899.00 | 902.50 | 897.99 | 94,800 |
| Nov 17, 2023 | 880.00 | 891.50 | 872.50 | 891.50 | 887.04 | 34,600 |
| Nov 16, 2023 | 856.00 | 885.00 | 845.00 | 875.50 | 871.12 | 102,000 |
| Nov 15, 2023 | 874.50 | 875.00 | 850.50 | 855.00 | 850.73 | 60,000 |
| Nov 14, 2023 | 845.00 | 858.50 | 845.00 | 858.00 | 853.71 | 34,800 |
| Nov 13, 2023 | 868.00 | 883.00 | 844.00 | 846.00 | 841.77 | 60,200 |
| Nov 10, 2023 | 871.50 | 878.00 | 850.50 | 874.00 | 869.63 | 46,000 |
| Nov 9, 2023 | 880.00 | 880.00 | 862.00 | 871.00 | 866.65 | 83,600 |
| Nov 8, 2023 | 874.00 | 909.00 | 871.50 | 880.50 | 876.10 | 110,800 |
| Nov 7, 2023 | 860.50 | 883.00 | 857.00 | 871.50 | 867.14 | 69,600 |
| Nov 6, 2023 | 847.00 | 882.00 | 843.50 | 877.50 | 873.11 | 136,200 |
| Nov 2, 2023 | 825.50 | 847.50 | 810.00 | 823.00 | 818.89 | 128,400 |
| Nov 1, 2023 | 777.50 | 825.00 | 770.50 | 820.00 | 815.90 | 187,800 |
| Oct 31, 2023 | 750.00 | 773.00 | 725.50 | 773.00 | 769.14 | 146,000 |
| Oct 30, 2023 | 769.00 | 775.00 | 750.50 | 750.50 | 746.75 | 153,600 |
| Oct 27, 2023 | 755.00 | 775.00 | 752.50 | 766.50 | 762.67 | 176,200 |
| Oct 26, 2023 | 814.50 | 822.50 | 753.50 | 766.00 | 762.17 | 668,800 |
| Oct 25, 2023 | 855.00 | 867.50 | 842.00 | 851.50 | 847.24 | 166,000 |
| Oct 24, 2023 | 900.00 | 900.00 | 814.00 | 842.00 | 837.79 | 314,400 |
| Oct 23, 2023 | 930.00 | 934.50 | 875.00 | 885.50 | 881.07 | 369,200 |
| Oct 20, 2023 | 915.00 | 946.50 | 900.50 | 942.00 | 937.29 | 191,600 |
| Oct 19, 2023 | 963.50 | 980.00 | 934.00 | 937.50 | 932.81 | 182,600 |
| Oct 18, 2023 | 964.50 | 990.00 | 941.00 | 983.50 | 978.58 | 207,200 |
| Oct 17, 2023 | 984.50 | 1,015.00 | 940.50 | 984.50 | 979.58 | 505,400 |
| Oct 16, 2023 | 996.50 | 1,054.50 | 986.00 | 986.00 | 981.07 | 742,600 |
| Oct 13, 2023 | 1,232.00 | 1,244.00 | 1,191.50 | 1,236.00 | 1,229.82 | 269,000 |
| Oct 12, 2023 | 1,247.50 | 1,247.50 | 1,188.50 | 1,232.00 | 1,225.84 | 182,800 |
| Oct 11, 2023 | 1,241.50 | 1,260.00 | 1,223.00 | 1,242.00 | 1,235.79 | 88,200 |
| Oct 10, 2023 | 1,187.50 | 1,241.00 | 1,184.50 | 1,230.50 | 1,224.35 | 64,400 |
| Oct 6, 2023 | 1,191.50 | 1,199.50 | 1,150.00 | 1,188.50 | 1,182.56 | 60,600 |
| Oct 5, 2023 | 1,191.00 | 1,221.00 | 1,166.50 | 1,180.50 | 1,174.60 | 110,000 |
| Oct 4, 2023 | 1,222.00 | 1,229.50 | 1,186.00 | 1,192.50 | 1,186.54 | 145,400 |
| Oct 3, 2023 | 1,226.00 | 1,275.00 | 1,212.50 | 1,242.50 | 1,236.29 | 183,600 |
| Oct 2, 2023 | 1,208.50 | 1,264.50 | 1,200.00 | 1,245.50 | 1,239.27 | 240,600 |
| Sep 29, 2023 | 1,240.00 | 1,240.00 | 1,200.00 | 1,206.00 | 1,199.97 | 36,400 |
| Sep 28, 2023 | 1,228.00 | 1,275.00 | 1,217.50 | 1,225.00 | 1,218.88 | 85,800 |
| Sep 27, 2023 | 1,200.50 | 1,226.00 | 1,190.00 | 1,219.00 | 1,212.91 | 56,200 |
Related Tickers
2676.T Takachiho Koheki Co.,Ltd.
4,015.00
+0.63%
6328.T Ebara Jitsugyo Co.,Ltd.
4,185.00
-0.59%
9418.T U-NEXT HOLDINGS Co.,Ltd.
5,550.00
-0.36%
5393.T Nichias Corporation
5,770.00
+0.17%
SINDHUTRAD.NS Sindhu Trade Links Limited
24.17
+5.00%
3498.T Kasumigaseki Capital Co.,Ltd.
15,970.00
+4.04%
JSWHL.NS JSW Holdings Limited
8,824.60
-6.39%
IFT.AX Infratil Limited
11.42
+0.97%
ROSSELLIND.NS Rossell India Limited
132.25
-4.99%
3336.KL IJM Corporation Berhad
3.0600
+0.33%