829.00
+2.00
+(0.24%)
At close: January 17 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 827.00 | 831.00 | 806.00 | 829.00 | 829.00 | 60,800 |
| Jan 16, 2025 | 843.00 | 853.00 | 827.00 | 827.00 | 827.00 | 67,200 |
| Jan 15, 2025 | 865.00 | 871.00 | 829.00 | 841.00 | 841.00 | 53,600 |
| Jan 14, 2025 | 871.00 | 885.00 | 855.00 | 860.00 | 860.00 | 20,000 |
| Jan 10, 2025 | 880.00 | 880.00 | 860.00 | 878.00 | 878.00 | 15,300 |
| Jan 9, 2025 | 880.00 | 881.00 | 860.00 | 875.00 | 875.00 | 26,200 |
| Jan 8, 2025 | 866.00 | 877.00 | 857.00 | 877.00 | 877.00 | 34,400 |
| Jan 7, 2025 | 841.00 | 893.00 | 841.00 | 873.00 | 873.00 | 61,000 |
| Jan 6, 2025 | 840.00 | 857.00 | 836.00 | 841.00 | 841.00 | 55,800 |
| Dec 30, 2024 | 837.00 | 849.00 | 826.00 | 841.00 | 841.00 | 38,100 |
| Dec 27, 2024 | 809.00 | 837.00 | 807.00 | 837.00 | 837.00 | 51,900 |
| Dec 26, 2024 | 813.00 | 818.00 | 800.00 | 802.00 | 802.00 | 31,300 |
| Dec 25, 2024 | 807.00 | 820.00 | 807.00 | 809.00 | 809.00 | 35,100 |
| Dec 24, 2024 | 808.00 | 812.00 | 796.00 | 803.00 | 803.00 | 25,300 |
| Dec 23, 2024 | 806.00 | 812.00 | 796.00 | 812.00 | 812.00 | 26,300 |
| Dec 20, 2024 | 813.00 | 824.00 | 800.00 | 805.00 | 805.00 | 46,400 |
| Dec 19, 2024 | 794.00 | 813.00 | 794.00 | 810.00 | 810.00 | 37,400 |
| Dec 18, 2024 | 799.00 | 814.00 | 794.00 | 794.00 | 794.00 | 49,700 |
| Dec 17, 2024 | 784.00 | 813.00 | 784.00 | 801.00 | 801.00 | 82,600 |
| Dec 16, 2024 | 790.00 | 799.00 | 782.00 | 784.00 | 784.00 | 64,700 |
| Dec 13, 2024 | 778.00 | 796.00 | 778.00 | 785.00 | 785.00 | 53,300 |
| Dec 12, 2024 | 781.00 | 793.00 | 767.00 | 778.00 | 778.00 | 135,800 |
| Dec 11, 2024 | 797.00 | 799.00 | 775.00 | 779.00 | 779.00 | 335,300 |
| Dec 10, 2024 | 817.00 | 845.00 | 789.00 | 845.00 | 845.00 | 185,500 |
| Dec 9, 2024 | 784.00 | 815.00 | 784.00 | 815.00 | 815.00 | 73,700 |
| Dec 6, 2024 | 778.00 | 784.00 | 767.00 | 784.00 | 784.00 | 25,000 |
| Dec 5, 2024 | 777.00 | 777.00 | 767.00 | 777.00 | 777.00 | 22,200 |
| Dec 4, 2024 | 768.00 | 775.00 | 764.00 | 775.00 | 775.00 | 22,000 |
| Dec 3, 2024 | 766.00 | 769.00 | 761.00 | 769.00 | 769.00 | 15,900 |
| Dec 2, 2024 | 768.00 | 768.00 | 759.00 | 763.00 | 763.00 | 15,500 |
| Nov 29, 2024 | 758.00 | 765.00 | 757.00 | 763.00 | 763.00 | 11,800 |
| Nov 28, 2024 | 760.00 | 762.00 | 755.00 | 758.00 | 758.00 | 5,900 |
| Nov 27, 2024 | 766.00 | 766.00 | 756.00 | 757.00 | 757.00 | 8,500 |
| Nov 26, 2024 | 764.00 | 764.00 | 754.00 | 760.00 | 760.00 | 6,100 |
| Nov 25, 2024 | 769.00 | 769.00 | 757.00 | 764.00 | 764.00 | 9,500 |
| Nov 22, 2024 | 761.00 | 765.00 | 753.00 | 755.00 | 755.00 | 7,100 |
| Nov 21, 2024 | 766.00 | 766.00 | 756.00 | 761.00 | 761.00 | 7,500 |
| Nov 20, 2024 | 761.00 | 777.00 | 759.00 | 765.00 | 765.00 | 20,700 |
| Nov 19, 2024 | 760.00 | 777.00 | 758.00 | 761.00 | 761.00 | 28,900 |
| Nov 18, 2024 | 753.00 | 761.00 | 749.00 | 760.00 | 760.00 | 14,300 |
| Nov 15, 2024 | 748.00 | 754.00 | 738.00 | 754.00 | 754.00 | 19,700 |
| Nov 14, 2024 | 741.00 | 749.00 | 738.00 | 741.00 | 741.00 | 13,400 |
| Nov 13, 2024 | 736.00 | 751.00 | 734.00 | 744.00 | 744.00 | 28,400 |
| Nov 12, 2024 | 748.00 | 755.00 | 735.00 | 736.00 | 736.00 | 30,700 |
| Nov 11, 2024 | 747.00 | 749.00 | 739.00 | 748.00 | 748.00 | 11,800 |
| Nov 8, 2024 | 737.00 | 748.00 | 737.00 | 741.00 | 741.00 | 22,500 |
| Nov 7, 2024 | 725.00 | 736.00 | 725.00 | 736.00 | 736.00 | 12,700 |
| Nov 6, 2024 | 718.00 | 730.00 | 718.00 | 725.00 | 725.00 | 18,700 |
| Nov 5, 2024 | 724.00 | 726.00 | 716.00 | 716.00 | 716.00 | 34,700 |
| Nov 1, 2024 | 726.00 | 734.00 | 722.00 | 727.00 | 727.00 | 31,300 |
| Oct 31, 2024 | 745.00 | 745.00 | 729.00 | 739.00 | 739.00 | 29,900 |
| Oct 30, 2024 | 18.20 Dividend | |||||
| Oct 30, 2024 | 768.00 | 768.00 | 745.00 | 745.00 | 745.00 | 149,200 |
| Oct 29, 2024 | 776.00 | 790.00 | 774.00 | 790.00 | 771.80 | 18,500 |
| Oct 28, 2024 | 751.00 | 779.00 | 751.00 | 773.00 | 755.19 | 18,500 |
| Oct 25, 2024 | 779.00 | 784.00 | 750.00 | 750.00 | 732.72 | 32,000 |
| Oct 24, 2024 | 786.00 | 786.00 | 768.00 | 778.00 | 760.08 | 13,000 |
| Oct 23, 2024 | 769.00 | 779.00 | 763.00 | 779.00 | 761.05 | 12,300 |
| Oct 22, 2024 | 784.00 | 785.00 | 769.00 | 769.00 | 751.28 | 12,200 |
| Oct 21, 2024 | 783.00 | 786.00 | 776.00 | 780.00 | 762.03 | 24,800 |
| Oct 18, 2024 | 777.00 | 780.00 | 765.00 | 772.00 | 754.21 | 6,800 |
| Oct 17, 2024 | 763.00 | 782.00 | 754.00 | 777.00 | 759.10 | 25,800 |
| Oct 16, 2024 | 762.00 | 768.00 | 761.00 | 763.00 | 745.42 | 10,000 |
| Oct 15, 2024 | 762.00 | 776.00 | 762.00 | 764.00 | 746.40 | 16,500 |
| Oct 11, 2024 | 764.00 | 771.00 | 759.00 | 762.00 | 744.45 | 6,700 |
| Oct 10, 2024 | 772.00 | 778.00 | 757.00 | 759.00 | 741.51 | 20,400 |
| Oct 9, 2024 | 776.00 | 780.00 | 770.00 | 770.00 | 752.26 | 13,700 |
| Oct 8, 2024 | 781.00 | 783.00 | 767.00 | 769.00 | 751.28 | 49,800 |
| Oct 7, 2024 | 784.00 | 789.00 | 773.00 | 774.00 | 756.17 | 9,700 |
| Oct 4, 2024 | 775.00 | 788.00 | 771.00 | 777.00 | 759.10 | 9,200 |
| Oct 3, 2024 | 787.00 | 787.00 | 777.00 | 777.00 | 759.10 | 5,400 |
| Oct 2, 2024 | 785.00 | 789.00 | 769.00 | 769.00 | 751.28 | 25,800 |
| Oct 1, 2024 | 764.00 | 797.00 | 763.00 | 789.00 | 770.82 | 47,200 |
| Sep 30, 2024 | 750.00 | 766.00 | 745.00 | 757.00 | 739.56 | 16,600 |
| Sep 27, 2024 | 768.00 | 775.00 | 765.00 | 765.00 | 747.38 | 17,700 |
| Sep 26, 2024 | 767.00 | 768.00 | 758.00 | 768.00 | 750.31 | 6,100 |
| Sep 25, 2024 | 750.00 | 767.00 | 748.00 | 767.00 | 749.33 | 19,600 |
| Sep 24, 2024 | 770.00 | 770.00 | 749.00 | 749.00 | 731.74 | 19,300 |
| Sep 20, 2024 | 765.00 | 768.00 | 757.00 | 765.00 | 747.38 | 11,700 |
| Sep 19, 2024 | 760.00 | 770.00 | 759.00 | 761.00 | 743.47 | 17,400 |
| Sep 18, 2024 | 749.00 | 757.00 | 746.00 | 748.00 | 730.77 | 15,900 |
| Sep 17, 2024 | 748.00 | 748.00 | 730.00 | 739.00 | 721.97 | 22,500 |
| Sep 13, 2024 | 772.00 | 775.00 | 746.00 | 746.00 | 728.81 | 23,300 |
| Sep 12, 2024 | 755.00 | 770.00 | 754.00 | 757.00 | 739.56 | 45,100 |
| Sep 11, 2024 | 777.00 | 795.00 | 734.00 | 753.00 | 735.65 | 180,400 |
| Sep 10, 2024 | 756.00 | 798.00 | 756.00 | 778.00 | 760.08 | 112,800 |
| Sep 9, 2024 | 721.00 | 761.00 | 711.00 | 751.00 | 733.70 | 55,100 |
| Sep 6, 2024 | 742.00 | 750.00 | 711.00 | 728.00 | 711.23 | 30,500 |
| Sep 5, 2024 | 740.00 | 767.00 | 732.00 | 741.00 | 723.93 | 47,400 |
| Sep 4, 2024 | 755.00 | 770.00 | 740.00 | 740.00 | 722.95 | 53,900 |
| Sep 3, 2024 | 785.00 | 799.00 | 779.00 | 779.00 | 761.05 | 27,800 |
| Sep 2, 2024 | 776.00 | 784.00 | 771.00 | 781.00 | 763.01 | 15,600 |
| Aug 30, 2024 | 770.00 | 782.00 | 768.00 | 776.00 | 758.12 | 7,300 |
| Aug 29, 2024 | 770.00 | 787.00 | 769.00 | 769.00 | 751.28 | 13,700 |
| Aug 28, 2024 | 769.00 | 779.00 | 760.00 | 770.00 | 752.26 | 11,000 |
| Aug 27, 2024 | 768.00 | 781.00 | 764.00 | 769.00 | 751.28 | 10,500 |
| Aug 26, 2024 | 746.00 | 775.00 | 736.00 | 768.00 | 750.31 | 12,700 |
| Aug 23, 2024 | 756.00 | 756.00 | 743.00 | 747.00 | 729.79 | 12,600 |
| Aug 22, 2024 | 748.00 | 776.00 | 747.00 | 760.00 | 742.49 | 31,400 |
| Aug 21, 2024 | 765.00 | 765.00 | 748.00 | 748.00 | 730.77 | 6,000 |
| Aug 20, 2024 | 764.00 | 782.00 | 756.00 | 762.00 | 744.45 | 12,900 |
| Aug 19, 2024 | 754.00 | 763.00 | 750.00 | 750.00 | 732.72 | 8,800 |
| Aug 16, 2024 | 729.00 | 768.00 | 729.00 | 763.00 | 745.42 | 25,800 |
| Aug 15, 2024 | 738.00 | 748.00 | 726.00 | 729.00 | 712.21 | 13,200 |
| Aug 14, 2024 | 747.00 | 750.00 | 719.00 | 737.00 | 720.02 | 17,900 |
| Aug 13, 2024 | 708.00 | 748.00 | 708.00 | 744.00 | 726.86 | 29,900 |
| Aug 9, 2024 | 741.00 | 741.00 | 714.00 | 723.00 | 706.34 | 15,600 |
| Aug 8, 2024 | 668.00 | 765.00 | 661.00 | 726.00 | 709.27 | 76,900 |
| Aug 7, 2024 | 612.00 | 694.00 | 612.00 | 670.00 | 654.56 | 43,700 |
| Aug 6, 2024 | 609.00 | 676.00 | 604.00 | 640.00 | 625.26 | 54,800 |
| Aug 5, 2024 | 712.00 | 712.00 | 599.00 | 599.00 | 585.20 | 105,400 |
| Aug 2, 2024 | 770.00 | 770.00 | 736.00 | 738.00 | 721.00 | 62,800 |
| Aug 1, 2024 | 802.00 | 802.00 | 775.00 | 789.00 | 770.82 | 28,700 |
| Jul 31, 2024 | 790.00 | 803.00 | 786.00 | 803.00 | 784.50 | 21,300 |
| Jul 30, 2024 | 817.00 | 817.00 | 786.00 | 786.00 | 767.89 | 72,000 |
| Jul 29, 2024 | 814.00 | 819.00 | 808.00 | 818.00 | 799.15 | 16,500 |
| Jul 26, 2024 | 813.00 | 813.00 | 803.00 | 803.00 | 784.50 | 12,200 |
| Jul 25, 2024 | 808.00 | 815.00 | 802.00 | 803.00 | 784.50 | 17,300 |
| Jul 24, 2024 | 817.00 | 818.00 | 812.00 | 818.00 | 799.15 | 6,900 |
| Jul 23, 2024 | 809.00 | 819.00 | 809.00 | 819.00 | 800.13 | 6,600 |
| Jul 22, 2024 | 817.00 | 817.00 | 805.00 | 809.00 | 790.36 | 13,200 |
| Jul 19, 2024 | 813.00 | 818.00 | 810.00 | 812.00 | 793.29 | 9,100 |
| Jul 18, 2024 | 811.00 | 824.00 | 811.00 | 818.00 | 799.15 | 20,800 |
| Jul 17, 2024 | 803.00 | 812.00 | 803.00 | 808.00 | 789.39 | 13,400 |
| Jul 16, 2024 | 808.00 | 808.00 | 799.00 | 802.00 | 783.52 | 10,100 |
| Jul 12, 2024 | 793.00 | 807.00 | 793.00 | 802.00 | 783.52 | 12,500 |
| Jul 11, 2024 | 797.00 | 801.00 | 790.00 | 793.00 | 774.73 | 26,500 |
| Jul 10, 2024 | 807.00 | 807.00 | 789.00 | 801.00 | 782.55 | 45,400 |
| Jul 9, 2024 | 811.00 | 814.00 | 802.00 | 807.00 | 788.41 | 16,400 |
| Jul 8, 2024 | 809.00 | 814.00 | 802.00 | 802.00 | 783.52 | 10,700 |
| Jul 5, 2024 | 821.00 | 821.00 | 807.00 | 808.00 | 789.39 | 10,000 |
| Jul 4, 2024 | 817.00 | 822.00 | 815.00 | 821.00 | 802.09 | 14,100 |
| Jul 3, 2024 | 811.00 | 819.00 | 810.00 | 816.00 | 797.20 | 12,300 |
| Jul 2, 2024 | 812.00 | 817.00 | 805.00 | 812.00 | 793.29 | 18,100 |
| Jul 1, 2024 | 812.00 | 814.00 | 802.00 | 810.00 | 791.34 | 21,600 |
| Jun 28, 2024 | 820.00 | 820.00 | 809.00 | 812.00 | 793.29 | 10,700 |
| Jun 27, 2024 | 808.00 | 820.00 | 801.00 | 806.00 | 787.43 | 38,200 |
| Jun 26, 2024 | 812.00 | 812.00 | 795.00 | 808.00 | 789.39 | 16,400 |
| Jun 25, 2024 | 800.00 | 808.00 | 800.00 | 803.00 | 784.50 | 11,100 |
| Jun 24, 2024 | 812.00 | 812.00 | 800.00 | 806.00 | 787.43 | 12,900 |
| Jun 21, 2024 | 809.00 | 814.00 | 804.00 | 807.00 | 788.41 | 15,700 |
| Jun 20, 2024 | 794.00 | 810.00 | 790.00 | 807.00 | 788.41 | 42,600 |
| Jun 19, 2024 | 804.00 | 806.00 | 792.00 | 793.00 | 774.73 | 34,900 |
| Jun 18, 2024 | 788.00 | 805.00 | 788.00 | 804.00 | 785.48 | 33,000 |
| Jun 17, 2024 | 798.00 | 800.00 | 785.00 | 785.00 | 766.92 | 18,300 |
| Jun 14, 2024 | 789.00 | 795.00 | 788.00 | 795.00 | 776.68 | 16,800 |
| Jun 13, 2024 | 800.00 | 800.00 | 789.00 | 789.00 | 770.82 | 15,200 |
| Jun 12, 2024 | 796.00 | 802.00 | 782.00 | 801.00 | 782.55 | 50,300 |
| Jun 11, 2024 | 820.00 | 822.00 | 788.00 | 788.00 | 769.85 | 145,800 |
| Jun 10, 2024 | 771.00 | 787.00 | 771.00 | 775.00 | 757.15 | 41,100 |
| Jun 7, 2024 | 766.00 | 773.00 | 766.00 | 770.00 | 752.26 | 13,200 |
| Jun 6, 2024 | 781.00 | 781.00 | 765.00 | 770.00 | 752.26 | 12,500 |
| Jun 5, 2024 | 773.00 | 778.00 | 772.00 | 772.00 | 754.21 | 5,200 |
| Jun 4, 2024 | 776.00 | 783.00 | 774.00 | 776.00 | 758.12 | 16,100 |
| Jun 3, 2024 | 783.00 | 783.00 | 773.00 | 776.00 | 758.12 | 7,600 |
| May 31, 2024 | 763.00 | 776.00 | 763.00 | 776.00 | 758.12 | 16,500 |
| May 30, 2024 | 774.00 | 774.00 | 763.00 | 765.00 | 747.38 | 19,500 |
| May 29, 2024 | 772.00 | 773.00 | 764.00 | 773.00 | 755.19 | 17,700 |
| May 28, 2024 | 774.00 | 783.00 | 773.00 | 773.00 | 755.19 | 12,700 |
| May 27, 2024 | 779.00 | 784.00 | 769.00 | 784.00 | 765.94 | 15,100 |
| May 24, 2024 | 790.00 | 790.00 | 777.00 | 778.00 | 760.08 | 13,200 |
| May 23, 2024 | 792.00 | 792.00 | 782.00 | 790.00 | 771.80 | 14,500 |
| May 22, 2024 | 784.00 | 801.00 | 784.00 | 792.00 | 773.75 | 17,200 |
| May 21, 2024 | 789.00 | 791.00 | 780.00 | 783.00 | 764.96 | 18,500 |
| May 20, 2024 | 790.00 | 805.00 | 789.00 | 789.00 | 770.82 | 17,600 |
| May 17, 2024 | 804.00 | 811.00 | 795.00 | 795.00 | 776.68 | 24,100 |
| May 16, 2024 | 808.00 | 812.00 | 795.00 | 795.00 | 776.68 | 9,000 |
| May 15, 2024 | 803.00 | 824.00 | 801.00 | 801.00 | 782.55 | 16,500 |
| May 14, 2024 | 799.00 | 811.00 | 799.00 | 803.00 | 784.50 | 11,700 |
| May 13, 2024 | 800.00 | 805.00 | 795.00 | 800.00 | 781.57 | 8,800 |
| May 10, 2024 | 805.00 | 805.00 | 796.00 | 796.00 | 777.66 | 3,400 |
| May 9, 2024 | 801.00 | 808.00 | 788.00 | 805.00 | 786.45 | 13,800 |
| May 8, 2024 | 798.00 | 807.00 | 795.00 | 801.00 | 782.55 | 16,100 |
| May 7, 2024 | 790.00 | 800.00 | 789.00 | 798.00 | 779.62 | 28,000 |
| May 2, 2024 | 781.00 | 787.00 | 779.00 | 781.00 | 763.01 | 10,200 |
| May 1, 2024 | 784.00 | 793.00 | 783.00 | 785.00 | 766.92 | 29,000 |
| Apr 30, 2024 | 777.00 | 794.00 | 777.00 | 787.00 | 768.87 | 10,000 |
| Apr 26, 2024 | 770.00 | 793.00 | 770.00 | 781.00 | 763.01 | 55,800 |
| Apr 25, 2024 | 784.00 | 793.00 | 784.00 | 785.00 | 766.92 | 19,600 |
| Apr 24, 2024 | 790.00 | 793.00 | 785.00 | 787.00 | 768.87 | 13,500 |
| Apr 23, 2024 | 781.00 | 790.00 | 776.00 | 790.00 | 771.80 | 17,200 |
| Apr 22, 2024 | 772.00 | 786.00 | 766.00 | 781.00 | 763.01 | 19,600 |
| Apr 19, 2024 | 771.00 | 776.00 | 751.00 | 766.00 | 748.35 | 45,400 |
| Apr 18, 2024 | 760.00 | 780.00 | 760.00 | 774.00 | 756.17 | 25,500 |
| Apr 17, 2024 | 777.00 | 782.00 | 762.00 | 765.00 | 747.38 | 24,100 |
| Apr 16, 2024 | 785.00 | 785.00 | 767.00 | 770.00 | 752.26 | 96,300 |
| Apr 15, 2024 | 795.00 | 795.00 | 783.00 | 790.00 | 771.80 | 71,400 |
| Apr 12, 2024 | 800.00 | 800.00 | 794.00 | 796.00 | 777.66 | 58,700 |
| Apr 11, 2024 | 799.00 | 804.00 | 795.00 | 797.00 | 778.64 | 37,900 |
| Apr 10, 2024 | 802.00 | 819.00 | 802.00 | 811.00 | 792.32 | 23,600 |
| Apr 9, 2024 | 798.00 | 808.00 | 798.00 | 806.00 | 787.43 | 23,900 |
| Apr 8, 2024 | 811.00 | 811.00 | 795.00 | 801.00 | 782.55 | 38,600 |
| Apr 5, 2024 | 795.00 | 814.00 | 793.00 | 806.00 | 787.43 | 43,600 |
| Apr 4, 2024 | 803.00 | 808.00 | 797.00 | 798.00 | 779.62 | 18,200 |
| Apr 3, 2024 | 797.00 | 806.00 | 795.00 | 802.00 | 783.52 | 25,100 |
| Apr 2, 2024 | 799.00 | 805.00 | 795.00 | 797.00 | 778.64 | 32,800 |
| Apr 1, 2024 | 819.00 | 819.00 | 801.00 | 801.00 | 782.55 | 18,800 |
| Mar 29, 2024 | 806.00 | 817.00 | 805.00 | 816.00 | 797.20 | 16,000 |
| Mar 28, 2024 | 812.00 | 816.00 | 801.00 | 802.00 | 783.52 | 24,100 |
| Mar 27, 2024 | 807.00 | 816.00 | 806.00 | 812.00 | 793.29 | 29,900 |
| Mar 26, 2024 | 805.00 | 820.00 | 799.00 | 812.00 | 793.29 | 47,000 |
| Mar 25, 2024 | 802.00 | 810.00 | 800.00 | 806.00 | 787.43 | 36,800 |
| Mar 22, 2024 | 810.00 | 810.00 | 795.00 | 805.00 | 786.45 | 59,900 |
| Mar 21, 2024 | 803.00 | 810.00 | 798.00 | 805.00 | 786.45 | 33,400 |
| Mar 19, 2024 | 797.00 | 809.00 | 792.00 | 802.00 | 783.52 | 57,300 |
| Mar 18, 2024 | 798.00 | 808.00 | 792.00 | 797.00 | 778.64 | 61,100 |
| Mar 15, 2024 | 812.00 | 812.00 | 796.00 | 797.00 | 778.64 | 53,800 |
| Mar 14, 2024 | 812.00 | 816.00 | 801.00 | 816.00 | 797.20 | 60,200 |
| Mar 13, 2024 | 820.00 | 832.00 | 810.00 | 816.00 | 797.20 | 39,100 |
| Mar 12, 2024 | 827.00 | 827.00 | 804.00 | 813.00 | 794.27 | 52,000 |
| Mar 11, 2024 | 845.00 | 872.00 | 810.00 | 812.00 | 793.29 | 135,100 |
| Mar 8, 2024 | 873.00 | 880.00 | 858.00 | 859.00 | 839.21 | 83,300 |
| Mar 7, 2024 | 869.00 | 873.00 | 857.00 | 873.00 | 852.89 | 51,600 |
| Mar 6, 2024 | 862.00 | 875.00 | 857.00 | 862.00 | 842.14 | 36,700 |
| Mar 5, 2024 | 849.00 | 864.00 | 839.00 | 863.00 | 843.12 | 38,700 |
| Mar 4, 2024 | 867.00 | 869.00 | 842.00 | 854.00 | 834.33 | 54,900 |
| Mar 1, 2024 | 875.00 | 885.00 | 865.00 | 871.00 | 850.93 | 40,800 |
| Feb 29, 2024 | 887.00 | 887.00 | 870.00 | 875.00 | 854.84 | 19,800 |
| Feb 28, 2024 | 882.00 | 904.00 | 882.00 | 887.00 | 866.57 | 31,500 |
| Feb 27, 2024 | 881.00 | 905.00 | 881.00 | 881.00 | 860.70 | 81,300 |
| Feb 26, 2024 | 872.00 | 888.00 | 869.00 | 884.00 | 863.63 | 31,000 |
| Feb 22, 2024 | 856.00 | 883.00 | 851.00 | 869.00 | 848.98 | 31,500 |
| Feb 21, 2024 | 855.00 | 855.00 | 840.00 | 854.00 | 834.33 | 17,700 |
| Feb 20, 2024 | 843.00 | 868.00 | 839.00 | 850.00 | 830.42 | 46,700 |
| Feb 19, 2024 | 839.00 | 840.00 | 821.00 | 839.00 | 819.67 | 32,700 |
| Feb 16, 2024 | 823.00 | 838.00 | 807.00 | 832.00 | 812.83 | 70,300 |
| Feb 15, 2024 | 847.00 | 848.00 | 812.00 | 823.00 | 804.04 | 68,000 |
| Feb 14, 2024 | 855.00 | 856.00 | 836.00 | 838.00 | 818.69 | 30,500 |
| Feb 13, 2024 | 863.00 | 870.00 | 856.00 | 861.00 | 841.16 | 14,300 |
| Feb 9, 2024 | 870.00 | 879.00 | 861.00 | 861.00 | 841.16 | 24,100 |
| Feb 8, 2024 | 869.00 | 880.00 | 866.00 | 871.00 | 850.93 | 12,200 |
| Feb 7, 2024 | 880.00 | 881.00 | 871.00 | 871.00 | 850.93 | 18,900 |
| Feb 6, 2024 | 889.00 | 893.00 | 885.00 | 886.00 | 865.59 | 12,800 |
| Feb 5, 2024 | 882.00 | 895.00 | 881.00 | 886.00 | 865.59 | 13,400 |
| Feb 2, 2024 | 882.00 | 895.00 | 882.00 | 884.00 | 863.63 | 10,800 |
| Feb 1, 2024 | 891.00 | 891.00 | 877.00 | 881.00 | 860.70 | 17,700 |
| Jan 31, 2024 | 888.00 | 895.00 | 879.00 | 891.00 | 870.47 | 15,500 |
| Jan 30, 2024 | 888.00 | 902.00 | 886.00 | 887.00 | 866.57 | 61,600 |
| Jan 29, 2024 | 899.00 | 899.00 | 886.00 | 886.00 | 865.59 | 12,600 |
| Jan 26, 2024 | 887.00 | 901.00 | 887.00 | 887.00 | 866.57 | 15,600 |
| Jan 25, 2024 | 888.00 | 907.00 | 884.00 | 887.00 | 866.57 | 23,600 |
| Jan 24, 2024 | 883.00 | 894.00 | 880.00 | 881.00 | 860.70 | 12,400 |
| Jan 23, 2024 | 896.00 | 898.00 | 884.00 | 884.00 | 863.63 | 18,300 |
| Jan 22, 2024 | 873.00 | 897.00 | 873.00 | 895.00 | 874.38 | 26,000 |
| Jan 19, 2024 | 862.00 | 880.00 | 861.00 | 870.00 | 849.96 | 20,100 |
| Jan 18, 2024 | 860.00 | 867.00 | 854.00 | 865.00 | 845.07 | 40,800 |
| Jan 17, 2024 | 900.00 | 902.00 | 861.00 | 861.00 | 841.16 | 42,700 |
Related Tickers
6778.T Artiza Networks, Inc.
541.00
-1.10%
BITTI.HE Bittium Oyj
6.66
0.00%
CLX.L Calnex Solutions plc
71.50
+3.62%
AVANTEL.NS Avantel Limited
139.80
+0.37%
1523.HK PLOVER BAY-1K
4.530
+3.42%
AVANTEL.BO Avantel Limited
139.90
+0.47%
0303.HK VTECH HOLDINGS
51.650
+1.87%
COMM CommScope Holding Company, Inc.
5.36
-0.74%
CIEN Ciena Corporation
84.76
+0.86%
CMTL Comtech Telecommunications Corp.
2.6300
-1.13%