1,326.00
-24.00
(-1.78%)
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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1,354.00 | 1,359.00 | 1,321.00 | 1,326.00 | 1,326.00 | 446,100 |
| Feb 28, 2025 | 1,391.00 | 1,394.00 | 1,348.00 | 1,350.00 | 1,350.00 | 529,300 |
| Feb 27, 2025 | 1,410.00 | 1,430.00 | 1,391.00 | 1,404.00 | 1,404.00 | 441,500 |
| Feb 26, 2025 | 1,425.00 | 1,439.00 | 1,394.00 | 1,415.00 | 1,415.00 | 464,900 |
| Feb 25, 2025 | 1,427.00 | 1,446.00 | 1,416.00 | 1,428.00 | 1,428.00 | 377,200 |
| Feb 21, 2025 | 1,465.00 | 1,508.00 | 1,436.00 | 1,447.00 | 1,447.00 | 553,700 |
| Feb 20, 2025 | 1,485.00 | 1,530.00 | 1,477.00 | 1,485.00 | 1,485.00 | 623,100 |
| Feb 19, 2025 | 1,460.00 | 1,499.00 | 1,444.00 | 1,499.00 | 1,499.00 | 692,600 |
| Feb 18, 2025 | 1,595.00 | 1,596.00 | 1,484.00 | 1,484.00 | 1,484.00 | 874,100 |
| Feb 17, 2025 | 1,531.00 | 1,635.00 | 1,524.00 | 1,573.00 | 1,573.00 | 724,900 |
| Feb 14, 2025 | 1,570.00 | 1,610.00 | 1,547.00 | 1,555.00 | 1,555.00 | 775,100 |
| Feb 13, 2025 | 1,540.00 | 1,562.00 | 1,501.00 | 1,550.00 | 1,550.00 | 769,400 |
| Feb 12, 2025 | 1,514.00 | 1,567.00 | 1,489.00 | 1,523.00 | 1,523.00 | 1,021,200 |
| Feb 10, 2025 | 1,450.00 | 1,544.00 | 1,447.00 | 1,498.00 | 1,498.00 | 1,456,400 |
| Feb 7, 2025 | 1,474.00 | 1,493.00 | 1,386.00 | 1,458.00 | 1,458.00 | 1,822,200 |
| Feb 6, 2025 | 1,475.00 | 1,567.00 | 1,414.00 | 1,469.00 | 1,469.00 | 4,068,800 |
| Feb 5, 2025 | 1,474.00 | 1,490.00 | 1,461.00 | 1,490.00 | 1,490.00 | 2,297,000 |
| Feb 4, 2025 | 1,199.00 | 1,227.00 | 1,172.00 | 1,190.00 | 1,190.00 | 1,615,100 |
| Feb 3, 2025 | 1,151.00 | 1,196.00 | 1,139.00 | 1,177.00 | 1,177.00 | 769,700 |
| Jan 31, 2025 | 1,191.00 | 1,201.00 | 1,175.00 | 1,177.00 | 1,177.00 | 398,700 |
| Jan 30, 2025 | 1,196.00 | 1,200.00 | 1,165.00 | 1,198.00 | 1,198.00 | 603,500 |
| Jan 29, 2025 | 1,170.00 | 1,199.00 | 1,167.00 | 1,191.00 | 1,191.00 | 654,800 |
| Jan 28, 2025 | 1,125.00 | 1,163.00 | 1,118.00 | 1,161.00 | 1,161.00 | 502,000 |
| Jan 27, 2025 | 1,181.00 | 1,188.00 | 1,137.00 | 1,137.00 | 1,137.00 | 648,200 |
| Jan 24, 2025 | 1,139.00 | 1,176.00 | 1,139.00 | 1,165.00 | 1,165.00 | 485,200 |
| Jan 23, 2025 | 1,144.00 | 1,152.00 | 1,124.00 | 1,135.00 | 1,135.00 | 313,800 |
| Jan 22, 2025 | 1,125.00 | 1,141.00 | 1,104.00 | 1,135.00 | 1,135.00 | 439,200 |
| Jan 21, 2025 | 1,146.00 | 1,157.00 | 1,111.00 | 1,123.00 | 1,123.00 | 439,900 |
| Jan 20, 2025 | 1,129.00 | 1,146.00 | 1,118.00 | 1,139.00 | 1,139.00 | 258,400 |
| Jan 17, 2025 | 1,125.00 | 1,126.00 | 1,097.00 | 1,121.00 | 1,121.00 | 297,900 |
| Jan 16, 2025 | 1,145.00 | 1,148.00 | 1,117.00 | 1,132.00 | 1,132.00 | 393,600 |
| Jan 15, 2025 | 1,173.00 | 1,195.00 | 1,131.00 | 1,136.00 | 1,136.00 | 379,500 |
| Jan 14, 2025 | 1,182.00 | 1,198.00 | 1,153.00 | 1,161.00 | 1,161.00 | 506,100 |
| Jan 10, 2025 | 1,175.00 | 1,184.00 | 1,153.00 | 1,171.00 | 1,171.00 | 353,300 |
| Jan 9, 2025 | 1,199.00 | 1,204.00 | 1,177.00 | 1,188.00 | 1,188.00 | 306,100 |
| Jan 8, 2025 | 1,199.00 | 1,209.00 | 1,179.00 | 1,199.00 | 1,199.00 | 274,600 |
| Jan 7, 2025 | 1,229.00 | 1,237.00 | 1,207.00 | 1,219.00 | 1,219.00 | 346,800 |
| Jan 6, 2025 | 1,265.00 | 1,290.00 | 1,216.00 | 1,218.00 | 1,218.00 | 554,300 |
| Dec 30, 2024 | 1,273.00 | 1,288.00 | 1,252.00 | 1,252.00 | 1,252.00 | 432,800 |
| Dec 27, 2024 | 1,266.00 | 1,282.00 | 1,256.00 | 1,281.00 | 1,281.00 | 264,700 |
| Dec 26, 2024 | 1,266.00 | 1,292.00 | 1,263.00 | 1,263.00 | 1,263.00 | 414,400 |
| Dec 25, 2024 | 1,291.00 | 1,301.00 | 1,256.00 | 1,265.00 | 1,265.00 | 526,300 |
| Dec 24, 2024 | 1,300.00 | 1,307.00 | 1,261.00 | 1,288.00 | 1,288.00 | 792,200 |
| Dec 23, 2024 | 1,320.00 | 1,357.00 | 1,303.00 | 1,307.00 | 1,307.00 | 576,200 |
| Dec 20, 2024 | 1,327.00 | 1,350.00 | 1,301.00 | 1,326.00 | 1,326.00 | 484,600 |
| Dec 19, 2024 | 1,310.00 | 1,327.00 | 1,275.00 | 1,314.00 | 1,314.00 | 639,900 |
| Dec 18, 2024 | 1,345.00 | 1,362.00 | 1,325.00 | 1,327.00 | 1,327.00 | 377,000 |
| Dec 17, 2024 | 1,380.00 | 1,392.00 | 1,340.00 | 1,350.00 | 1,350.00 | 469,300 |
| Dec 16, 2024 | 1,421.00 | 1,444.00 | 1,375.00 | 1,402.00 | 1,402.00 | 529,300 |
| Dec 13, 2024 | 1,467.00 | 1,505.00 | 1,439.00 | 1,439.00 | 1,439.00 | 828,200 |
| Dec 12, 2024 | 1,378.00 | 1,456.00 | 1,366.00 | 1,443.00 | 1,443.00 | 891,000 |
| Dec 11, 2024 | 1,354.00 | 1,373.00 | 1,324.00 | 1,354.00 | 1,354.00 | 450,000 |
| Dec 10, 2024 | 1,345.00 | 1,365.00 | 1,333.00 | 1,354.00 | 1,354.00 | 315,400 |
| Dec 9, 2024 | 1,303.00 | 1,373.00 | 1,286.00 | 1,366.00 | 1,366.00 | 660,700 |
| Dec 6, 2024 | 1,351.00 | 1,358.00 | 1,310.00 | 1,310.00 | 1,310.00 | 618,400 |
| Dec 5, 2024 | 1,316.00 | 1,367.00 | 1,306.00 | 1,362.00 | 1,362.00 | 636,400 |
| Dec 4, 2024 | 1,325.00 | 1,354.00 | 1,311.00 | 1,311.00 | 1,311.00 | 580,200 |
| Dec 3, 2024 | 1,304.00 | 1,340.00 | 1,300.00 | 1,322.00 | 1,322.00 | 398,800 |
| Dec 2, 2024 | 1,357.00 | 1,358.00 | 1,305.00 | 1,316.00 | 1,316.00 | 379,700 |
| Nov 29, 2024 | 1,335.00 | 1,350.00 | 1,322.00 | 1,344.00 | 1,344.00 | 381,400 |
| Nov 28, 2024 | 1,371.00 | 1,403.00 | 1,336.00 | 1,354.00 | 1,354.00 | 584,900 |
| Nov 27, 2024 | 1,375.00 | 1,418.00 | 1,356.00 | 1,401.00 | 1,401.00 | 776,000 |
| Nov 26, 2024 | 1,413.00 | 1,420.00 | 1,360.00 | 1,366.00 | 1,366.00 | 670,800 |
| Nov 25, 2024 | 1,480.00 | 1,487.00 | 1,401.00 | 1,407.00 | 1,407.00 | 701,100 |
| Nov 22, 2024 | 1,474.00 | 1,529.00 | 1,411.00 | 1,462.00 | 1,462.00 | 955,100 |
| Nov 21, 2024 | 1,430.00 | 1,473.00 | 1,401.00 | 1,470.00 | 1,470.00 | 982,000 |
| Nov 20, 2024 | 1,578.00 | 1,585.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,210,800 |
| Nov 19, 2024 | 1,595.00 | 1,619.00 | 1,579.00 | 1,610.00 | 1,610.00 | 655,700 |
| Nov 18, 2024 | 1,583.00 | 1,609.00 | 1,546.00 | 1,583.00 | 1,583.00 | 636,100 |
| Nov 15, 2024 | 1,591.00 | 1,624.00 | 1,555.00 | 1,623.00 | 1,623.00 | 845,100 |
| Nov 14, 2024 | 1,607.00 | 1,636.00 | 1,567.00 | 1,598.00 | 1,598.00 | 886,100 |
| Nov 13, 2024 | 1,560.00 | 1,640.00 | 1,532.00 | 1,608.00 | 1,608.00 | 1,389,000 |
| Nov 12, 2024 | 1,554.00 | 1,635.00 | 1,489.00 | 1,560.00 | 1,560.00 | 2,941,400 |
| Nov 11, 2024 | 1,446.00 | 1,536.00 | 1,427.00 | 1,536.00 | 1,536.00 | 1,654,100 |
| Nov 8, 2024 | 1,185.00 | 1,250.00 | 1,163.00 | 1,236.00 | 1,236.00 | 2,640,200 |
| Nov 7, 2024 | 1,162.00 | 1,187.00 | 1,154.00 | 1,172.00 | 1,172.00 | 569,800 |
| Nov 6, 2024 | 1,153.00 | 1,170.00 | 1,138.00 | 1,152.00 | 1,152.00 | 470,500 |
| Nov 5, 2024 | 1,118.00 | 1,146.00 | 1,111.00 | 1,139.00 | 1,139.00 | 476,200 |
| Nov 1, 2024 | 1,103.00 | 1,120.00 | 1,089.00 | 1,104.00 | 1,104.00 | 204,100 |
| Oct 31, 2024 | 1,096.00 | 1,124.00 | 1,090.00 | 1,117.00 | 1,117.00 | 223,700 |
| Oct 30, 2024 | 1,115.00 | 1,120.00 | 1,094.00 | 1,108.00 | 1,108.00 | 250,300 |
| Oct 29, 2024 | 1,079.00 | 1,123.00 | 1,064.00 | 1,113.00 | 1,113.00 | 332,600 |
| Oct 28, 2024 | 1,030.00 | 1,079.00 | 1,022.00 | 1,070.00 | 1,070.00 | 278,600 |
| Oct 25, 2024 | 1,055.00 | 1,065.00 | 1,010.00 | 1,032.00 | 1,032.00 | 475,600 |
| Oct 24, 2024 | 1,050.00 | 1,073.00 | 1,038.00 | 1,060.00 | 1,060.00 | 338,100 |
| Oct 23, 2024 | 1,080.00 | 1,085.00 | 1,049.00 | 1,057.00 | 1,057.00 | 537,700 |
| Oct 22, 2024 | 1,200.00 | 1,200.00 | 1,088.00 | 1,089.00 | 1,089.00 | 1,095,200 |
| Oct 21, 2024 | 1,148.00 | 1,213.00 | 1,148.00 | 1,207.00 | 1,207.00 | 613,100 |
| Oct 18, 2024 | 1,160.00 | 1,164.00 | 1,135.00 | 1,152.00 | 1,152.00 | 258,000 |
| Oct 17, 2024 | 1,170.00 | 1,178.00 | 1,137.00 | 1,161.00 | 1,161.00 | 360,200 |
| Oct 16, 2024 | 1,155.00 | 1,185.00 | 1,151.00 | 1,164.00 | 1,164.00 | 341,900 |
| Oct 15, 2024 | 1,188.00 | 1,197.00 | 1,156.00 | 1,179.00 | 1,179.00 | 543,400 |
| Oct 11, 2024 | 1,119.00 | 1,179.00 | 1,111.00 | 1,162.00 | 1,162.00 | 524,200 |
| Oct 10, 2024 | 1,151.00 | 1,153.00 | 1,123.00 | 1,126.00 | 1,126.00 | 365,700 |
| Oct 9, 2024 | 1,087.00 | 1,154.00 | 1,087.00 | 1,154.00 | 1,154.00 | 541,800 |
| Oct 8, 2024 | 1,105.00 | 1,111.00 | 1,073.00 | 1,081.00 | 1,081.00 | 473,400 |
| Oct 7, 2024 | 1,141.00 | 1,180.00 | 1,115.00 | 1,123.00 | 1,123.00 | 554,300 |
| Oct 4, 2024 | 1,092.00 | 1,154.00 | 1,092.00 | 1,125.00 | 1,125.00 | 756,800 |
| Oct 3, 2024 | 1,101.00 | 1,117.00 | 1,078.00 | 1,097.00 | 1,097.00 | 413,800 |
| Oct 2, 2024 | 1,129.00 | 1,130.00 | 1,075.00 | 1,084.00 | 1,084.00 | 672,400 |
| Oct 1, 2024 | 1,165.00 | 1,166.00 | 1,142.00 | 1,142.00 | 1,142.00 | 407,200 |
| Sep 30, 2024 | 1,139.00 | 1,179.00 | 1,106.00 | 1,162.00 | 1,162.00 | 570,300 |
| Sep 27, 2024 | 3.00 Dividend | |||||
| Sep 27, 2024 | 1,173.00 | 1,217.00 | 1,153.00 | 1,169.00 | 1,169.00 | 928,600 |
| Sep 26, 2024 | 1,054.00 | 1,164.00 | 1,047.00 | 1,160.00 | 1,157.00 | 908,200 |
| Sep 25, 2024 | 1,072.00 | 1,083.00 | 1,057.00 | 1,061.00 | 1,058.26 | 328,100 |
| Sep 24, 2024 | 1,101.00 | 1,103.00 | 1,063.00 | 1,070.00 | 1,067.23 | 536,200 |
| Sep 20, 2024 | 1,134.00 | 1,140.00 | 1,100.00 | 1,106.00 | 1,103.14 | 396,500 |
| Sep 19, 2024 | 1,098.00 | 1,141.00 | 1,098.00 | 1,121.00 | 1,118.10 | 535,400 |
| Sep 18, 2024 | 1,105.00 | 1,146.00 | 1,063.00 | 1,083.00 | 1,080.20 | 642,500 |
| Sep 17, 2024 | 1,138.00 | 1,140.00 | 1,089.00 | 1,096.00 | 1,093.17 | 392,700 |
| Sep 13, 2024 | 1,107.00 | 1,122.00 | 1,075.00 | 1,114.00 | 1,111.12 | 510,600 |
| Sep 12, 2024 | 1,135.00 | 1,147.00 | 1,105.00 | 1,110.00 | 1,107.13 | 383,400 |
| Sep 11, 2024 | 1,132.00 | 1,165.00 | 1,100.00 | 1,114.00 | 1,111.12 | 769,600 |
| Sep 10, 2024 | 1,130.00 | 1,145.00 | 1,107.00 | 1,121.00 | 1,118.10 | 421,500 |
| Sep 9, 2024 | 1,030.00 | 1,128.00 | 1,030.00 | 1,120.00 | 1,117.10 | 737,000 |
| Sep 6, 2024 | 1,160.00 | 1,179.00 | 1,078.00 | 1,090.00 | 1,087.18 | 760,200 |
| Sep 5, 2024 | 1,111.00 | 1,179.00 | 1,111.00 | 1,158.00 | 1,155.01 | 894,700 |
| Sep 4, 2024 | 1,150.00 | 1,178.00 | 1,101.00 | 1,118.00 | 1,115.11 | 1,226,200 |
| Sep 3, 2024 | 1,138.00 | 1,226.00 | 1,138.00 | 1,200.00 | 1,196.90 | 1,543,600 |
| Sep 2, 2024 | 1,128.00 | 1,154.00 | 1,077.00 | 1,119.00 | 1,116.11 | 852,100 |
| Aug 30, 2024 | 1,112.00 | 1,125.00 | 1,086.00 | 1,119.00 | 1,116.11 | 633,600 |
| Aug 29, 2024 | 1,079.00 | 1,140.00 | 1,076.00 | 1,118.00 | 1,115.11 | 746,200 |
| Aug 28, 2024 | 1,111.00 | 1,140.00 | 1,076.00 | 1,095.00 | 1,092.17 | 777,500 |
| Aug 27, 2024 | 1,083.00 | 1,107.00 | 1,055.00 | 1,106.00 | 1,103.14 | 838,400 |
| Aug 26, 2024 | 1,050.00 | 1,108.00 | 1,050.00 | 1,103.00 | 1,100.15 | 919,800 |
| Aug 23, 2024 | 990.00 | 1,030.00 | 969.00 | 1,030.00 | 1,027.34 | 784,800 |
| Aug 22, 2024 | 951.00 | 992.00 | 945.00 | 991.00 | 988.44 | 540,900 |
| Aug 21, 2024 | 949.00 | 970.00 | 933.00 | 943.00 | 940.56 | 472,000 |
| Aug 20, 2024 | 931.00 | 982.00 | 931.00 | 957.00 | 954.53 | 729,500 |
| Aug 19, 2024 | 948.00 | 960.00 | 913.00 | 916.00 | 913.63 | 637,500 |
| Aug 16, 2024 | 903.00 | 950.00 | 884.00 | 948.00 | 945.55 | 1,039,200 |
| Aug 15, 2024 | 926.00 | 926.00 | 886.00 | 888.00 | 885.70 | 1,127,000 |
| Aug 14, 2024 | 877.00 | 935.00 | 833.00 | 935.00 | 932.58 | 1,771,100 |
| Aug 13, 2024 | 884.00 | 897.00 | 825.00 | 862.00 | 859.77 | 2,717,500 |
| Aug 9, 2024 | 995.00 | 1,001.00 | 954.00 | 974.00 | 971.48 | 790,100 |
| Aug 8, 2024 | 928.00 | 997.00 | 921.00 | 976.00 | 973.48 | 601,600 |
| Aug 7, 2024 | 898.00 | 962.00 | 894.00 | 926.00 | 923.61 | 692,900 |
| Aug 6, 2024 | 887.00 | 921.00 | 875.00 | 913.00 | 910.64 | 649,400 |
| Aug 5, 2024 | 884.00 | 923.00 | 826.00 | 842.00 | 839.82 | 1,001,000 |
| Aug 2, 2024 | 991.00 | 994.00 | 944.00 | 944.00 | 941.56 | 666,300 |
| Aug 1, 2024 | 1,053.00 | 1,078.00 | 1,028.00 | 1,038.00 | 1,035.32 | 409,000 |
| Jul 31, 2024 | 1,049.00 | 1,065.00 | 1,004.00 | 1,065.00 | 1,062.25 | 505,400 |
| Jul 30, 2024 | 1,094.00 | 1,094.00 | 1,041.00 | 1,056.00 | 1,053.27 | 443,100 |
| Jul 29, 2024 | 1,069.00 | 1,085.00 | 1,036.00 | 1,082.00 | 1,079.20 | 522,000 |
| Jul 26, 2024 | 1,051.00 | 1,082.00 | 1,051.00 | 1,058.00 | 1,055.26 | 437,900 |
| Jul 25, 2024 | 1,034.00 | 1,080.00 | 1,029.00 | 1,058.00 | 1,055.26 | 572,900 |
| Jul 24, 2024 | 1,069.00 | 1,107.00 | 1,051.00 | 1,054.00 | 1,051.27 | 445,100 |
| Jul 23, 2024 | 1,103.00 | 1,127.00 | 1,071.00 | 1,078.00 | 1,075.21 | 577,200 |
| Jul 22, 2024 | 1,082.00 | 1,090.00 | 1,047.00 | 1,088.00 | 1,085.19 | 451,200 |
| Jul 19, 2024 | 1,080.00 | 1,104.00 | 1,061.00 | 1,073.00 | 1,070.22 | 691,600 |
| Jul 18, 2024 | 1,069.00 | 1,116.00 | 1,066.00 | 1,099.00 | 1,096.16 | 856,400 |
| Jul 17, 2024 | 1,048.00 | 1,102.00 | 1,038.00 | 1,082.00 | 1,079.20 | 1,383,000 |
| Jul 16, 2024 | 1,031.00 | 1,072.00 | 1,030.00 | 1,060.00 | 1,057.26 | 1,058,000 |
| Jul 12, 2024 | 923.00 | 1,019.00 | 921.00 | 1,018.00 | 1,015.37 | 1,223,400 |
| Jul 11, 2024 | 911.00 | 920.00 | 893.00 | 914.00 | 911.64 | 330,000 |
| Jul 10, 2024 | 936.00 | 946.00 | 909.00 | 912.00 | 909.64 | 328,200 |
| Jul 9, 2024 | 938.00 | 950.00 | 932.00 | 939.00 | 936.57 | 269,400 |
| Jul 8, 2024 | 928.00 | 941.00 | 926.00 | 935.00 | 932.58 | 208,400 |
| Jul 5, 2024 | 913.00 | 928.00 | 910.00 | 916.00 | 913.63 | 296,700 |
| Jul 4, 2024 | 914.00 | 930.00 | 901.00 | 920.00 | 917.62 | 281,600 |
| Jul 3, 2024 | 889.00 | 915.00 | 888.00 | 908.00 | 905.65 | 281,800 |
| Jul 2, 2024 | 891.00 | 903.00 | 878.00 | 897.00 | 894.68 | 363,500 |
| Jul 1, 2024 | 946.00 | 946.00 | 890.00 | 890.00 | 887.70 | 799,200 |
| Jun 28, 2024 | 953.00 | 956.00 | 936.00 | 942.00 | 939.56 | 220,200 |
| Jun 27, 2024 | 958.00 | 971.00 | 947.00 | 949.00 | 946.55 | 278,300 |
| Jun 26, 2024 | 962.00 | 973.00 | 956.00 | 961.00 | 958.51 | 234,200 |
| Jun 25, 2024 | 946.00 | 964.00 | 943.00 | 962.00 | 959.51 | 237,600 |
| Jun 24, 2024 | 937.00 | 953.00 | 936.00 | 947.00 | 944.55 | 207,500 |
| Jun 21, 2024 | 930.00 | 955.00 | 930.00 | 937.00 | 934.58 | 263,200 |
| Jun 20, 2024 | 912.00 | 940.00 | 912.00 | 928.00 | 925.60 | 260,300 |
| Jun 19, 2024 | 929.00 | 937.00 | 915.00 | 915.00 | 912.63 | 203,300 |
| Jun 18, 2024 | 944.00 | 952.00 | 919.00 | 926.00 | 923.61 | 352,100 |
| Jun 17, 2024 | 951.00 | 963.00 | 943.00 | 949.00 | 946.55 | 287,000 |
| Jun 14, 2024 | 934.00 | 958.00 | 933.00 | 948.00 | 945.55 | 286,100 |
| Jun 13, 2024 | 947.00 | 965.00 | 936.00 | 947.00 | 944.55 | 460,000 |
| Jun 12, 2024 | 956.00 | 959.00 | 927.00 | 932.00 | 929.59 | 486,600 |
| Jun 11, 2024 | 945.00 | 965.00 | 928.00 | 960.00 | 957.52 | 501,100 |
| Jun 10, 2024 | 974.00 | 978.00 | 952.00 | 955.00 | 952.53 | 595,700 |
| Jun 7, 2024 | 982.00 | 1,012.00 | 982.00 | 989.00 | 986.44 | 365,200 |
| Jun 6, 2024 | 1,024.00 | 1,024.00 | 986.00 | 987.00 | 984.45 | 275,300 |
| Jun 5, 2024 | 1,028.00 | 1,042.00 | 1,003.00 | 1,004.00 | 1,001.40 | 296,000 |
| Jun 4, 2024 | 970.00 | 1,029.00 | 969.00 | 1,028.00 | 1,025.34 | 651,900 |
| Jun 3, 2024 | 1,000.00 | 1,007.00 | 970.00 | 970.00 | 967.49 | 461,600 |
| May 31, 2024 | 986.00 | 1,013.00 | 982.00 | 1,007.00 | 1,004.40 | 465,400 |
| May 30, 2024 | 976.00 | 992.00 | 950.00 | 982.00 | 979.46 | 620,400 |
| May 29, 2024 | 1,036.00 | 1,047.00 | 986.00 | 990.00 | 987.44 | 489,300 |
| May 28, 2024 | 1,027.00 | 1,058.00 | 1,025.00 | 1,035.00 | 1,032.32 | 357,100 |
| May 27, 2024 | 1,061.00 | 1,072.00 | 1,012.00 | 1,034.00 | 1,031.33 | 623,600 |
| May 24, 2024 | 990.00 | 1,018.00 | 982.00 | 1,001.00 | 998.41 | 215,100 |
| May 23, 2024 | 990.00 | 999.00 | 986.00 | 995.00 | 992.43 | 183,600 |
| May 22, 2024 | 1,015.00 | 1,019.00 | 995.00 | 995.00 | 992.43 | 186,000 |
| May 21, 2024 | 1,029.00 | 1,036.00 | 1,006.00 | 1,008.00 | 1,005.39 | 350,900 |
| May 20, 2024 | 989.00 | 1,039.00 | 989.00 | 1,033.00 | 1,030.33 | 444,400 |
| May 17, 2024 | 1,001.00 | 1,009.00 | 971.00 | 989.00 | 986.44 | 716,300 |
| May 16, 2024 | 1,038.00 | 1,042.00 | 997.00 | 1,017.00 | 1,014.37 | 510,900 |
| May 15, 2024 | 1,097.00 | 1,105.00 | 1,018.00 | 1,028.00 | 1,025.34 | 756,800 |
| May 14, 2024 | 1,080.00 | 1,102.00 | 1,032.00 | 1,089.00 | 1,086.18 | 602,800 |
| May 13, 2024 | 1,008.00 | 1,113.00 | 976.00 | 1,080.00 | 1,077.21 | 1,347,000 |
| May 10, 2024 | 1,130.00 | 1,136.00 | 1,094.00 | 1,098.00 | 1,095.16 | 1,325,400 |
| May 9, 2024 | 1,123.00 | 1,139.00 | 1,102.00 | 1,117.00 | 1,114.11 | 846,400 |
| May 8, 2024 | 1,104.00 | 1,127.00 | 1,093.00 | 1,108.00 | 1,105.13 | 587,300 |
| May 7, 2024 | 1,080.00 | 1,119.00 | 1,077.00 | 1,110.00 | 1,107.13 | 876,400 |
| May 2, 2024 | 1,025.00 | 1,034.00 | 1,019.00 | 1,032.00 | 1,029.33 | 230,600 |
| May 1, 2024 | 1,020.00 | 1,039.00 | 1,011.00 | 1,034.00 | 1,031.33 | 212,600 |
| Apr 30, 2024 | 1,050.00 | 1,053.00 | 1,026.00 | 1,031.00 | 1,028.33 | 262,900 |
| Apr 26, 2024 | 1,036.00 | 1,044.00 | 1,025.00 | 1,043.00 | 1,040.30 | 278,200 |
| Apr 25, 2024 | 1,036.00 | 1,058.00 | 1,028.00 | 1,037.00 | 1,034.32 | 253,900 |
| Apr 24, 2024 | 1,061.00 | 1,066.00 | 1,047.00 | 1,050.00 | 1,047.28 | 270,100 |
| Apr 23, 2024 | 1,060.00 | 1,063.00 | 1,036.00 | 1,039.00 | 1,036.31 | 385,800 |
| Apr 22, 2024 | 1,024.00 | 1,052.00 | 1,020.00 | 1,052.00 | 1,049.28 | 378,700 |
| Apr 19, 2024 | 1,045.00 | 1,052.00 | 1,004.00 | 1,013.00 | 1,010.38 | 538,200 |
| Apr 18, 2024 | 1,047.00 | 1,079.00 | 1,045.00 | 1,052.00 | 1,049.28 | 360,400 |
| Apr 17, 2024 | 1,048.00 | 1,068.00 | 1,027.00 | 1,046.00 | 1,043.29 | 399,600 |
| Apr 16, 2024 | 1,040.00 | 1,073.00 | 1,036.00 | 1,053.00 | 1,050.28 | 463,500 |
| Apr 15, 2024 | 1,085.00 | 1,085.00 | 1,058.00 | 1,060.00 | 1,057.26 | 615,800 |
| Apr 12, 2024 | 1,120.00 | 1,147.00 | 1,112.00 | 1,112.00 | 1,109.12 | 421,000 |
| Apr 11, 2024 | 1,108.00 | 1,113.00 | 1,085.00 | 1,109.00 | 1,106.13 | 424,400 |
| Apr 10, 2024 | 1,132.00 | 1,167.00 | 1,115.00 | 1,116.00 | 1,113.11 | 555,600 |
| Apr 9, 2024 | 1,123.00 | 1,139.00 | 1,116.00 | 1,123.00 | 1,120.10 | 385,300 |
| Apr 8, 2024 | 1,145.00 | 1,145.00 | 1,113.00 | 1,130.00 | 1,127.08 | 420,700 |
| Apr 5, 2024 | 1,130.00 | 1,140.00 | 1,116.00 | 1,134.00 | 1,131.07 | 586,800 |
| Apr 4, 2024 | 1,191.00 | 1,196.00 | 1,156.00 | 1,158.00 | 1,155.01 | 419,200 |
| Apr 3, 2024 | 1,170.00 | 1,195.00 | 1,169.00 | 1,180.00 | 1,176.95 | 504,800 |
| Apr 2, 2024 | 1,210.00 | 1,218.00 | 1,177.00 | 1,181.00 | 1,177.95 | 507,000 |
| Apr 1, 2024 | 1,270.00 | 1,273.00 | 1,196.00 | 1,200.00 | 1,196.90 | 902,900 |
| Mar 29, 2024 | 1,226.00 | 1,281.00 | 1,217.00 | 1,276.00 | 1,272.70 | 687,200 |
| Mar 28, 2024 | 1,246.00 | 1,254.00 | 1,208.00 | 1,209.00 | 1,205.87 | 551,000 |
| Mar 27, 2024 | 1,264.00 | 1,264.00 | 1,230.00 | 1,234.00 | 1,230.81 | 455,300 |
| Mar 26, 2024 | 1,284.00 | 1,292.00 | 1,260.00 | 1,263.00 | 1,259.73 | 504,700 |
| Mar 25, 2024 | 1,311.00 | 1,315.00 | 1,275.00 | 1,276.00 | 1,272.70 | 674,300 |
| Mar 22, 2024 | 1,350.00 | 1,350.00 | 1,310.00 | 1,315.00 | 1,311.60 | 729,800 |
| Mar 21, 2024 | 1,380.00 | 1,385.00 | 1,355.00 | 1,355.00 | 1,351.50 | 486,900 |
| Mar 19, 2024 | 1,376.00 | 1,386.00 | 1,338.00 | 1,357.00 | 1,353.49 | 424,600 |
| Mar 18, 2024 | 1,385.00 | 1,393.00 | 1,341.00 | 1,361.00 | 1,357.48 | 608,500 |
| Mar 15, 2024 | 1,361.00 | 1,374.00 | 1,325.00 | 1,361.00 | 1,357.48 | 718,900 |
| Mar 14, 2024 | 1,382.00 | 1,395.00 | 1,357.00 | 1,382.00 | 1,378.43 | 480,700 |
| Mar 13, 2024 | 1,456.00 | 1,471.00 | 1,389.00 | 1,404.00 | 1,400.37 | 545,200 |
| Mar 12, 2024 | 1,402.00 | 1,463.00 | 1,402.00 | 1,433.00 | 1,429.29 | 587,900 |
| Mar 11, 2024 | 1,367.00 | 1,445.00 | 1,366.00 | 1,422.00 | 1,418.32 | 639,400 |
| Mar 8, 2024 | 1,431.00 | 1,443.00 | 1,400.00 | 1,410.00 | 1,406.35 | 593,900 |
| Mar 7, 2024 | 1,505.00 | 1,510.00 | 1,446.00 | 1,447.00 | 1,443.26 | 610,100 |
| Mar 6, 2024 | 1,495.00 | 1,541.00 | 1,468.00 | 1,478.00 | 1,474.18 | 827,800 |
| Mar 5, 2024 | 1,532.00 | 1,532.00 | 1,480.00 | 1,517.00 | 1,513.08 | 455,000 |
| Mar 4, 2024 | 1,575.00 | 1,618.00 | 1,559.00 | 1,568.00 | 1,563.94 | 465,100 |
Related Tickers
5588.T Fast Accounting Co.,Ltd.
1,645.00
+4.11%
5591.T AVILEN Inc.
1,121.00
-0.27%
5582.T GRID Inc.
2,499.00
-3.88%
5621.T HUMAN TECHNOLOGIES INC
1,473.00
-0.47%
4391.T Logizard Co., Ltd.
1,234.00
+0.90%
QLRD.TA Quicklizard Ltd
3,935.00
-0.10%
4811.T DREAMARTS CORPORATION
2,760.00
+2.22%
AV1.AX Adveritas Limited
0.0920
-1.08%
4435.T kaonavi, inc.
4,360.00
0.00%
RTH.AX RAS Technology Holdings Limited
0.7550
+0.67%