3,230.00
+145.00
+(4.70%)
At close: January 10 at 3:45:01 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 | 3,075.00 | 3,275.00 | 3,055.00 | 3,230.00 | 3,230.00 | 391,600 |
| Jan 9, 2025 | 3,080.00 | 3,105.00 | 3,025.00 | 3,085.00 | 3,085.00 | 418,700 |
| Jan 8, 2025 | 3,030.00 | 3,165.00 | 2,988.00 | 3,145.00 | 3,145.00 | 436,200 |
| Jan 7, 2025 | 3,025.00 | 3,090.00 | 2,976.00 | 3,065.00 | 3,065.00 | 530,700 |
| Jan 6, 2025 | 3,035.00 | 3,125.00 | 2,923.00 | 2,923.00 | 2,923.00 | 538,800 |
| Dec 30, 2024 | 3,085.00 | 3,105.00 | 3,030.00 | 3,035.00 | 3,035.00 | 339,000 |
| Dec 27, 2024 | 3,150.00 | 3,160.00 | 3,110.00 | 3,135.00 | 3,135.00 | 423,300 |
| Dec 26, 2024 | 3,130.00 | 3,155.00 | 3,100.00 | 3,100.00 | 3,100.00 | 211,300 |
| Dec 25, 2024 | 3,145.00 | 3,230.00 | 3,110.00 | 3,145.00 | 3,145.00 | 210,500 |
| Dec 24, 2024 | 3,140.00 | 3,165.00 | 3,100.00 | 3,110.00 | 3,110.00 | 333,100 |
| Dec 23, 2024 | 3,215.00 | 3,275.00 | 3,185.00 | 3,200.00 | 3,200.00 | 416,600 |
| Dec 20, 2024 | 3,285.00 | 3,300.00 | 3,210.00 | 3,215.00 | 3,215.00 | 388,500 |
| Dec 19, 2024 | 3,195.00 | 3,300.00 | 3,180.00 | 3,285.00 | 3,285.00 | 684,900 |
| Dec 18, 2024 | 3,350.00 | 3,370.00 | 3,290.00 | 3,290.00 | 3,290.00 | 512,400 |
| Dec 17, 2024 | 3,310.00 | 3,375.00 | 3,245.00 | 3,375.00 | 3,375.00 | 613,600 |
| Dec 16, 2024 | 3,235.00 | 3,265.00 | 3,195.00 | 3,230.00 | 3,230.00 | 322,600 |
| Dec 13, 2024 | 3,280.00 | 3,290.00 | 3,185.00 | 3,265.00 | 3,265.00 | 266,900 |
| Dec 12, 2024 | 3,280.00 | 3,335.00 | 3,230.00 | 3,250.00 | 3,250.00 | 563,400 |
| Dec 11, 2024 | 3,255.00 | 3,285.00 | 3,210.00 | 3,245.00 | 3,245.00 | 300,100 |
| Dec 10, 2024 | 3,320.00 | 3,330.00 | 3,210.00 | 3,255.00 | 3,255.00 | 419,200 |
| Dec 9, 2024 | 3,135.00 | 3,280.00 | 3,135.00 | 3,275.00 | 3,275.00 | 556,100 |
| Dec 6, 2024 | 3,060.00 | 3,125.00 | 3,050.00 | 3,080.00 | 3,080.00 | 552,500 |
| Dec 5, 2024 | 3,100.00 | 3,165.00 | 3,100.00 | 3,130.00 | 3,130.00 | 493,500 |
| Dec 4, 2024 | 3,020.00 | 3,115.00 | 3,000.00 | 3,100.00 | 3,100.00 | 507,500 |
| Dec 3, 2024 | 3,050.00 | 3,095.00 | 2,992.00 | 3,050.00 | 3,050.00 | 612,700 |
| Dec 2, 2024 | 2,988.00 | 3,100.00 | 2,960.00 | 3,050.00 | 3,050.00 | 629,000 |
| Nov 29, 2024 | 2,841.00 | 2,967.00 | 2,799.00 | 2,948.00 | 2,948.00 | 442,800 |
| Nov 28, 2024 | 2,795.00 | 2,878.00 | 2,759.00 | 2,847.00 | 2,847.00 | 416,700 |
| Nov 27, 2024 | 2,691.00 | 2,795.00 | 2,635.00 | 2,795.00 | 2,795.00 | 588,100 |
| Nov 26, 2024 | 2,630.00 | 2,708.00 | 2,616.00 | 2,695.00 | 2,695.00 | 414,800 |
| Nov 25, 2024 | 2,617.00 | 2,699.00 | 2,573.00 | 2,638.00 | 2,638.00 | 644,000 |
| Nov 22, 2024 | 2,690.00 | 2,704.00 | 2,589.00 | 2,589.00 | 2,589.00 | 688,300 |
| Nov 21, 2024 | 2,688.00 | 2,758.00 | 2,637.00 | 2,681.00 | 2,681.00 | 669,900 |
| Nov 20, 2024 | 2,700.00 | 2,714.00 | 2,617.00 | 2,628.00 | 2,628.00 | 758,500 |
| Nov 19, 2024 | 2,769.00 | 2,829.00 | 2,705.00 | 2,708.00 | 2,708.00 | 724,500 |
| Nov 18, 2024 | 2,770.00 | 2,808.00 | 2,680.00 | 2,757.00 | 2,757.00 | 805,300 |
| Nov 15, 2024 | 3,035.00 | 3,065.00 | 2,603.00 | 2,798.00 | 2,798.00 | 1,983,200 |
| Nov 14, 2024 | 2,990.00 | 3,000.00 | 2,867.00 | 2,900.00 | 2,900.00 | 528,400 |
| Nov 13, 2024 | 2,909.00 | 2,994.00 | 2,885.00 | 2,984.00 | 2,984.00 | 485,100 |
| Nov 12, 2024 | 2,970.00 | 3,015.00 | 2,913.00 | 2,924.00 | 2,924.00 | 569,200 |
| Nov 11, 2024 | 2,953.00 | 3,025.00 | 2,936.00 | 3,005.00 | 3,005.00 | 308,000 |
| Nov 8, 2024 | 2,920.00 | 3,030.00 | 2,868.00 | 2,986.00 | 2,986.00 | 406,900 |
| Nov 7, 2024 | 2,873.00 | 2,937.00 | 2,828.00 | 2,870.00 | 2,870.00 | 448,800 |
| Nov 6, 2024 | 2,849.00 | 2,905.00 | 2,785.00 | 2,856.00 | 2,856.00 | 466,900 |
| Nov 5, 2024 | 2,775.00 | 2,818.00 | 2,742.00 | 2,799.00 | 2,799.00 | 293,600 |
| Nov 1, 2024 | 2,837.00 | 2,854.00 | 2,768.00 | 2,785.00 | 2,785.00 | 264,900 |
| Oct 31, 2024 | 2,813.00 | 2,875.00 | 2,782.00 | 2,875.00 | 2,875.00 | 300,300 |
| Oct 30, 2024 | 2,819.00 | 2,857.00 | 2,780.00 | 2,850.00 | 2,850.00 | 425,300 |
| Oct 29, 2024 | 2,780.00 | 2,825.00 | 2,735.00 | 2,799.00 | 2,799.00 | 594,700 |
| Oct 28, 2024 | 2,665.00 | 2,807.00 | 2,656.00 | 2,747.00 | 2,747.00 | 608,300 |
| Oct 25, 2024 | 2,710.00 | 2,725.00 | 2,657.00 | 2,665.00 | 2,665.00 | 556,900 |
| Oct 24, 2024 | 2,781.00 | 2,794.00 | 2,702.00 | 2,702.00 | 2,702.00 | 684,800 |
| Oct 23, 2024 | 2,853.00 | 2,874.00 | 2,785.00 | 2,822.00 | 2,822.00 | 471,400 |
| Oct 22, 2024 | 2,944.00 | 2,959.00 | 2,834.00 | 2,834.00 | 2,834.00 | 648,100 |
| Oct 21, 2024 | 2,980.00 | 3,045.00 | 2,958.00 | 2,976.00 | 2,976.00 | 416,200 |
| Oct 18, 2024 | 2,972.00 | 3,055.00 | 2,964.00 | 2,996.00 | 2,996.00 | 417,500 |
| Oct 17, 2024 | 3,095.00 | 3,130.00 | 3,020.00 | 3,025.00 | 3,025.00 | 642,900 |
| Oct 16, 2024 | 3,185.00 | 3,210.00 | 3,115.00 | 3,115.00 | 3,115.00 | 910,000 |
| Oct 15, 2024 | 3,300.00 | 3,345.00 | 3,215.00 | 3,255.00 | 3,255.00 | 632,800 |
| Oct 11, 2024 | 3,360.00 | 3,445.00 | 3,275.00 | 3,365.00 | 3,365.00 | 1,357,900 |
| Oct 10, 2024 | 3,160.00 | 3,225.00 | 3,130.00 | 3,225.00 | 3,225.00 | 935,200 |
| Oct 9, 2024 | 2,927.00 | 3,170.00 | 2,909.00 | 3,145.00 | 3,145.00 | 1,437,400 |
| Oct 8, 2024 | 2,822.00 | 2,948.00 | 2,778.00 | 2,893.00 | 2,893.00 | 1,175,300 |
| Oct 7, 2024 | 2,834.00 | 2,852.00 | 2,757.00 | 2,776.00 | 2,776.00 | 812,600 |
| Oct 4, 2024 | 2,765.00 | 2,876.00 | 2,703.00 | 2,806.00 | 2,806.00 | 1,332,200 |
| Oct 3, 2024 | 2,504.00 | 2,755.00 | 2,460.00 | 2,744.00 | 2,744.00 | 1,486,800 |
| Oct 2, 2024 | 2,434.00 | 2,502.00 | 2,411.00 | 2,430.00 | 2,430.00 | 400,800 |
| Oct 1, 2024 | 2,461.00 | 2,464.00 | 2,391.00 | 2,456.00 | 2,456.00 | 308,800 |
| Sep 30, 2024 | 2,453.00 | 2,502.00 | 2,428.00 | 2,444.00 | 2,444.00 | 666,000 |
| Sep 27, 2024 | 2,543.00 | 2,576.00 | 2,514.00 | 2,525.00 | 2,525.00 | 285,900 |
| Sep 26, 2024 | 2,482.00 | 2,543.00 | 2,452.00 | 2,518.00 | 2,518.00 | 444,000 |
| Sep 25, 2024 | 2,600.00 | 2,610.00 | 2,466.00 | 2,491.00 | 2,491.00 | 746,300 |
| Sep 24, 2024 | 2,707.00 | 2,719.00 | 2,669.00 | 2,670.00 | 2,670.00 | 287,600 |
| Sep 20, 2024 | 2,812.00 | 2,815.00 | 2,677.00 | 2,679.00 | 2,679.00 | 425,500 |
| Sep 19, 2024 | 2,675.00 | 2,775.00 | 2,660.00 | 2,739.00 | 2,739.00 | 612,900 |
| Sep 18, 2024 | 2,646.00 | 2,698.00 | 2,634.00 | 2,642.00 | 2,642.00 | 381,400 |
| Sep 17, 2024 | 2,606.00 | 2,623.00 | 2,572.00 | 2,605.00 | 2,605.00 | 375,400 |
| Sep 13, 2024 | 2,639.00 | 2,639.00 | 2,516.00 | 2,580.00 | 2,580.00 | 353,400 |
| Sep 12, 2024 | 2,591.00 | 2,623.00 | 2,565.00 | 2,623.00 | 2,623.00 | 287,500 |
| Sep 11, 2024 | 2,630.00 | 2,693.00 | 2,521.00 | 2,551.00 | 2,551.00 | 411,600 |
| Sep 10, 2024 | 2,655.00 | 2,689.00 | 2,587.00 | 2,629.00 | 2,629.00 | 356,800 |
| Sep 9, 2024 | 2,629.00 | 2,708.00 | 2,611.00 | 2,630.00 | 2,630.00 | 572,600 |
| Sep 6, 2024 | 2,721.00 | 2,747.00 | 2,677.00 | 2,686.00 | 2,686.00 | 293,500 |
| Sep 5, 2024 | 2,688.00 | 2,848.00 | 2,688.00 | 2,749.00 | 2,749.00 | 482,300 |
| Sep 4, 2024 | 2,760.00 | 2,789.00 | 2,670.00 | 2,701.00 | 2,701.00 | 498,400 |
| Sep 3, 2024 | 2,814.00 | 2,899.00 | 2,805.00 | 2,856.00 | 2,856.00 | 473,900 |
| Sep 2, 2024 | 2,795.00 | 2,877.00 | 2,786.00 | 2,864.00 | 2,864.00 | 376,800 |
| Aug 30, 2024 | 2,803.00 | 2,847.00 | 2,769.00 | 2,779.00 | 2,779.00 | 563,400 |
| Aug 29, 2024 | 2,750.00 | 2,865.00 | 2,740.00 | 2,838.00 | 2,838.00 | 463,600 |
| Aug 28, 2024 | 2,987.00 | 2,997.00 | 2,846.00 | 2,861.00 | 2,861.00 | 884,100 |
| Aug 27, 2024 | 2,960.00 | 3,100.00 | 2,941.00 | 3,080.00 | 3,080.00 | 711,900 |
| Aug 26, 2024 | 2,715.00 | 3,000.00 | 2,715.00 | 3,000.00 | 3,000.00 | 1,445,600 |
| Aug 23, 2024 | 2,736.00 | 2,760.00 | 2,630.00 | 2,665.00 | 2,665.00 | 519,800 |
| Aug 22, 2024 | 2,626.00 | 2,760.00 | 2,626.00 | 2,760.00 | 2,760.00 | 711,500 |
| Aug 21, 2024 | 2,660.00 | 2,700.00 | 2,650.00 | 2,650.00 | 2,650.00 | 292,800 |
| Aug 20, 2024 | 2,537.00 | 2,700.00 | 2,535.00 | 2,679.00 | 2,679.00 | 751,600 |
| Aug 19, 2024 | 2,484.00 | 2,528.00 | 2,471.00 | 2,481.00 | 2,481.00 | 348,600 |
| Aug 16, 2024 | 2,500.00 | 2,568.00 | 2,428.00 | 2,463.00 | 2,463.00 | 878,800 |
| Aug 15, 2024 | 2,476.00 | 2,497.00 | 2,283.00 | 2,375.00 | 2,375.00 | 1,037,200 |
| Aug 14, 2024 | 2,380.00 | 2,408.00 | 2,311.00 | 2,376.00 | 2,376.00 | 734,300 |
| Aug 13, 2024 | 2,253.00 | 2,320.00 | 2,239.00 | 2,300.00 | 2,300.00 | 567,800 |
| Aug 9, 2024 | 2,245.00 | 2,326.00 | 2,225.00 | 2,290.00 | 2,290.00 | 351,300 |
| Aug 8, 2024 | 2,169.00 | 2,305.00 | 2,150.00 | 2,290.00 | 2,290.00 | 367,500 |
| Aug 7, 2024 | 2,065.00 | 2,253.00 | 2,064.00 | 2,218.00 | 2,218.00 | 347,300 |
| Aug 6, 2024 | 2,200.00 | 2,219.00 | 2,055.00 | 2,115.00 | 2,115.00 | 508,500 |
| Aug 5, 2024 | 2,058.00 | 2,272.00 | 2,050.00 | 2,061.00 | 2,061.00 | 1,098,600 |
| Aug 2, 2024 | 2,247.00 | 2,252.00 | 2,151.00 | 2,156.00 | 2,156.00 | 744,500 |
| Aug 1, 2024 | 2,406.00 | 2,410.00 | 2,311.00 | 2,366.00 | 2,366.00 | 487,500 |
| Jul 31, 2024 | 2,467.00 | 2,482.00 | 2,408.00 | 2,441.00 | 2,441.00 | 494,800 |
| Jul 30, 2024 | 2,531.00 | 2,534.00 | 2,469.00 | 2,487.00 | 2,487.00 | 292,200 |
| Jul 29, 2024 | 2,545.00 | 2,578.00 | 2,507.00 | 2,555.00 | 2,555.00 | 322,800 |
| Jul 26, 2024 | 2,530.00 | 2,541.00 | 2,500.00 | 2,500.00 | 2,500.00 | 238,600 |
| Jul 25, 2024 | 2,509.00 | 2,532.00 | 2,460.00 | 2,490.00 | 2,490.00 | 371,300 |
| Jul 24, 2024 | 2,569.00 | 2,630.00 | 2,559.00 | 2,559.00 | 2,559.00 | 267,100 |
| Jul 23, 2024 | 2,623.00 | 2,647.00 | 2,576.00 | 2,589.00 | 2,589.00 | 282,900 |
| Jul 22, 2024 | 2,600.00 | 2,612.00 | 2,541.00 | 2,580.00 | 2,580.00 | 375,800 |
| Jul 19, 2024 | 2,650.00 | 2,692.00 | 2,615.00 | 2,615.00 | 2,615.00 | 298,300 |
| Jul 18, 2024 | 2,703.00 | 2,805.00 | 2,682.00 | 2,688.00 | 2,688.00 | 419,900 |
| Jul 17, 2024 | 2,723.00 | 2,791.00 | 2,717.00 | 2,723.00 | 2,723.00 | 451,300 |
| Jul 16, 2024 | 2,721.00 | 2,752.00 | 2,674.00 | 2,709.00 | 2,709.00 | 694,500 |
| Jul 12, 2024 | 2,568.00 | 2,727.00 | 2,508.00 | 2,717.00 | 2,717.00 | 1,000,800 |
| Jul 11, 2024 | 2,542.00 | 2,542.00 | 2,401.00 | 2,518.00 | 2,518.00 | 632,300 |
| Jul 10, 2024 | 2,550.00 | 2,585.00 | 2,495.00 | 2,569.00 | 2,569.00 | 311,200 |
| Jul 9, 2024 | 2,475.00 | 2,537.00 | 2,470.00 | 2,535.00 | 2,535.00 | 277,000 |
| Jul 8, 2024 | 2,475.00 | 2,516.00 | 2,470.00 | 2,488.00 | 2,488.00 | 221,300 |
| Jul 5, 2024 | 2,421.00 | 2,498.00 | 2,419.00 | 2,472.00 | 2,472.00 | 255,700 |
| Jul 4, 2024 | 2,411.00 | 2,480.00 | 2,395.00 | 2,425.00 | 2,425.00 | 370,400 |
| Jul 3, 2024 | 2,472.00 | 2,512.00 | 2,438.00 | 2,438.00 | 2,438.00 | 356,700 |
| Jul 2, 2024 | 2,375.00 | 2,472.00 | 2,353.00 | 2,465.00 | 2,465.00 | 367,200 |
| Jul 1, 2024 | 2,479.00 | 2,509.00 | 2,340.00 | 2,375.00 | 2,375.00 | 638,600 |
| Jun 28, 2024 | 2,450.00 | 2,473.00 | 2,397.00 | 2,422.00 | 2,422.00 | 323,200 |
| Jun 27, 2024 | 2,387.00 | 2,449.00 | 2,384.00 | 2,434.00 | 2,434.00 | 433,500 |
| Jun 26, 2024 | 2,447.00 | 2,483.00 | 2,387.00 | 2,422.00 | 2,422.00 | 358,500 |
| Jun 25, 2024 | 2,399.00 | 2,429.00 | 2,377.00 | 2,397.00 | 2,397.00 | 310,300 |
| Jun 24, 2024 | 2,423.00 | 2,484.00 | 2,382.00 | 2,399.00 | 2,399.00 | 497,100 |
| Jun 21, 2024 | 2,353.00 | 2,455.00 | 2,353.00 | 2,447.00 | 2,447.00 | 811,000 |
| Jun 20, 2024 | 2,330.00 | 2,368.00 | 2,287.00 | 2,336.00 | 2,336.00 | 441,800 |
| Jun 19, 2024 | 2,283.00 | 2,305.00 | 2,268.00 | 2,297.00 | 2,297.00 | 511,700 |
| Jun 18, 2024 | 2,312.00 | 2,312.00 | 2,246.00 | 2,250.00 | 2,250.00 | 562,200 |
| Jun 17, 2024 | 2,317.00 | 2,364.00 | 2,275.00 | 2,330.00 | 2,330.00 | 367,800 |
| Jun 14, 2024 | 2,330.00 | 2,384.00 | 2,315.00 | 2,329.00 | 2,329.00 | 484,600 |
| Jun 13, 2024 | 2,334.00 | 2,404.00 | 2,310.00 | 2,364.00 | 2,364.00 | 417,700 |
| Jun 12, 2024 | 2,358.00 | 2,394.00 | 2,295.00 | 2,314.00 | 2,314.00 | 371,500 |
| Jun 11, 2024 | 2,298.00 | 2,375.00 | 2,263.00 | 2,358.00 | 2,358.00 | 477,100 |
| Jun 10, 2024 | 2,229.00 | 2,300.00 | 2,210.00 | 2,280.00 | 2,280.00 | 684,900 |
| Jun 7, 2024 | 2,318.00 | 2,413.00 | 2,287.00 | 2,320.00 | 2,320.00 | 1,970,600 |
| Jun 6, 2024 | 2,380.00 | 2,385.00 | 2,190.00 | 2,190.00 | 2,190.00 | 1,464,800 |
| Jun 5, 2024 | 2,496.00 | 2,547.00 | 2,395.00 | 2,415.00 | 2,415.00 | 758,400 |
| Jun 4, 2024 | 2,438.00 | 2,592.00 | 2,422.00 | 2,506.00 | 2,506.00 | 795,200 |
| Jun 3, 2024 | 2,498.00 | 2,507.00 | 2,439.00 | 2,443.00 | 2,443.00 | 496,400 |
| May 31, 2024 | 2,436.00 | 2,519.00 | 2,395.00 | 2,498.00 | 2,498.00 | 676,900 |
| May 30, 2024 | 2,414.00 | 2,479.00 | 2,327.00 | 2,464.00 | 2,464.00 | 981,100 |
| May 29, 2024 | 2,545.00 | 2,586.00 | 2,459.00 | 2,462.00 | 2,462.00 | 718,300 |
| May 28, 2024 | 2,630.00 | 2,658.00 | 2,566.00 | 2,582.00 | 2,582.00 | 500,500 |
| May 27, 2024 | 2,598.00 | 2,645.00 | 2,564.00 | 2,622.00 | 2,622.00 | 366,100 |
| May 24, 2024 | 2,607.00 | 2,706.00 | 2,578.00 | 2,633.00 | 2,633.00 | 501,100 |
| May 23, 2024 | 2,848.00 | 2,848.00 | 2,628.00 | 2,648.00 | 2,648.00 | 819,700 |
| May 22, 2024 | 2,764.00 | 2,833.00 | 2,762.00 | 2,799.00 | 2,799.00 | 601,600 |
| May 21, 2024 | 2,850.00 | 2,863.00 | 2,791.00 | 2,791.00 | 2,791.00 | 452,100 |
| May 20, 2024 | 2,841.00 | 2,927.00 | 2,824.00 | 2,852.00 | 2,852.00 | 642,400 |
| May 17, 2024 | 2,836.00 | 2,919.00 | 2,823.00 | 2,866.00 | 2,866.00 | 435,000 |
| May 16, 2024 | 2,920.00 | 2,978.00 | 2,796.00 | 2,868.00 | 2,868.00 | 1,592,900 |
| May 15, 2024 | 3,105.00 | 3,190.00 | 3,040.00 | 3,080.00 | 3,080.00 | 654,200 |
| May 14, 2024 | 3,000.00 | 3,085.00 | 2,977.00 | 3,080.00 | 3,080.00 | 395,700 |
| May 13, 2024 | 2,900.00 | 2,980.00 | 2,875.00 | 2,963.00 | 2,963.00 | 343,600 |
| May 10, 2024 | 2,977.00 | 2,991.00 | 2,918.00 | 2,950.00 | 2,950.00 | 328,300 |
| May 9, 2024 | 2,945.00 | 3,010.00 | 2,921.00 | 2,977.00 | 2,977.00 | 340,900 |
| May 8, 2024 | 2,950.00 | 3,040.00 | 2,921.00 | 2,950.00 | 2,950.00 | 381,700 |
| May 7, 2024 | 2,874.00 | 2,986.00 | 2,873.00 | 2,978.00 | 2,978.00 | 532,400 |
| May 2, 2024 | 2,891.00 | 2,907.00 | 2,786.00 | 2,815.00 | 2,815.00 | 371,300 |
| May 1, 2024 | 2,793.00 | 2,908.00 | 2,739.00 | 2,886.00 | 2,886.00 | 592,100 |
| Apr 30, 2024 | 2,805.00 | 2,835.00 | 2,768.00 | 2,795.00 | 2,795.00 | 354,400 |
| Apr 26, 2024 | 2,748.00 | 2,795.00 | 2,720.00 | 2,755.00 | 2,755.00 | 342,500 |
| Apr 25, 2024 | 2,774.00 | 2,799.00 | 2,747.00 | 2,755.00 | 2,755.00 | 359,900 |
| Apr 24, 2024 | 2,805.00 | 2,888.00 | 2,791.00 | 2,840.00 | 2,840.00 | 511,200 |
| Apr 23, 2024 | 2,830.00 | 2,879.00 | 2,707.00 | 2,738.00 | 2,738.00 | 773,800 |
| Apr 22, 2024 | 2,699.00 | 2,770.00 | 2,615.00 | 2,768.00 | 2,768.00 | 639,000 |
| Apr 19, 2024 | 2,710.00 | 2,726.00 | 2,591.00 | 2,649.00 | 2,649.00 | 902,400 |
| Apr 18, 2024 | 2,720.00 | 2,789.00 | 2,700.00 | 2,724.00 | 2,724.00 | 689,800 |
| Apr 17, 2024 | 2,863.00 | 2,912.00 | 2,732.00 | 2,760.00 | 2,760.00 | 989,600 |
| Apr 16, 2024 | 2,735.00 | 2,917.00 | 2,639.00 | 2,913.00 | 2,913.00 | 1,232,200 |
| Apr 15, 2024 | 3,045.00 | 3,070.00 | 2,765.00 | 2,769.00 | 2,769.00 | 1,333,900 |
| Apr 12, 2024 | 3,130.00 | 3,170.00 | 3,055.00 | 3,075.00 | 3,075.00 | 360,900 |
| Apr 11, 2024 | 3,170.00 | 3,185.00 | 3,105.00 | 3,130.00 | 3,130.00 | 379,400 |
| Apr 10, 2024 | 3,300.00 | 3,335.00 | 3,240.00 | 3,270.00 | 3,270.00 | 284,300 |
| Apr 9, 2024 | 3,160.00 | 3,260.00 | 3,145.00 | 3,240.00 | 3,240.00 | 319,800 |
| Apr 8, 2024 | 3,135.00 | 3,255.00 | 3,110.00 | 3,170.00 | 3,170.00 | 473,900 |
| Apr 5, 2024 | 3,145.00 | 3,205.00 | 3,085.00 | 3,105.00 | 3,105.00 | 423,200 |
| Apr 4, 2024 | 3,225.00 | 3,250.00 | 3,160.00 | 3,180.00 | 3,180.00 | 454,500 |
| Apr 3, 2024 | 3,225.00 | 3,285.00 | 3,145.00 | 3,215.00 | 3,215.00 | 878,900 |
| Apr 2, 2024 | 3,450.00 | 3,555.00 | 3,430.00 | 3,435.00 | 3,435.00 | 418,300 |
| Apr 1, 2024 | 3,500.00 | 3,515.00 | 3,455.00 | 3,470.00 | 3,470.00 | 399,100 |
| Mar 29, 2024 | 3,505.00 | 3,610.00 | 3,470.00 | 3,540.00 | 3,540.00 | 408,000 |
| Mar 28, 2024 | 3,600.00 | 3,600.00 | 3,385.00 | 3,470.00 | 3,470.00 | 1,273,900 |
| Mar 27, 2024 | 3,665.00 | 3,770.00 | 3,600.00 | 3,720.00 | 3,720.00 | 456,600 |
| Mar 26, 2024 | 3,600.00 | 3,680.00 | 3,570.00 | 3,660.00 | 3,660.00 | 339,900 |
| Mar 25, 2024 | 3,630.00 | 3,745.00 | 3,600.00 | 3,635.00 | 3,635.00 | 503,800 |
| Mar 22, 2024 | 3,705.00 | 3,795.00 | 3,670.00 | 3,700.00 | 3,700.00 | 598,600 |
| Mar 21, 2024 | 3,745.00 | 4,020.00 | 3,735.00 | 3,765.00 | 3,765.00 | 1,217,700 |
| Mar 19, 2024 | 3,615.00 | 3,725.00 | 3,550.00 | 3,685.00 | 3,685.00 | 472,700 |
| Mar 18, 2024 | 3,500.00 | 3,605.00 | 3,470.00 | 3,590.00 | 3,590.00 | 641,200 |
| Mar 15, 2024 | 3,465.00 | 3,515.00 | 3,375.00 | 3,400.00 | 3,400.00 | 635,800 |
| Mar 14, 2024 | 3,575.00 | 3,625.00 | 3,505.00 | 3,535.00 | 3,535.00 | 516,100 |
| Mar 13, 2024 | 3,620.00 | 3,660.00 | 3,500.00 | 3,505.00 | 3,505.00 | 441,000 |
| Mar 12, 2024 | 3,610.00 | 3,665.00 | 3,470.00 | 3,625.00 | 3,625.00 | 627,200 |
| Mar 11, 2024 | 3,415.00 | 3,680.00 | 3,410.00 | 3,655.00 | 3,655.00 | 1,172,800 |
| Mar 8, 2024 | 3,495.00 | 3,560.00 | 3,410.00 | 3,440.00 | 3,440.00 | 851,300 |
| Mar 7, 2024 | 3,630.00 | 3,800.00 | 3,555.00 | 3,590.00 | 3,590.00 | 1,322,900 |
| Mar 6, 2024 | 3,470.00 | 3,595.00 | 3,370.00 | 3,580.00 | 3,580.00 | 1,314,800 |
| Mar 5, 2024 | 3,650.00 | 3,685.00 | 3,380.00 | 3,400.00 | 3,400.00 | 1,171,000 |
| Mar 4, 2024 | 3,755.00 | 3,885.00 | 3,580.00 | 3,720.00 | 3,720.00 | 1,623,700 |
| Mar 1, 2024 | 3,510.00 | 3,765.00 | 3,485.00 | 3,745.00 | 3,745.00 | 1,870,300 |
| Feb 29, 2024 | 3,455.00 | 3,520.00 | 3,335.00 | 3,460.00 | 3,460.00 | 1,929,500 |
| Feb 28, 2024 | 3,205.00 | 3,470.00 | 3,180.00 | 3,420.00 | 3,420.00 | 2,703,300 |
| Feb 27, 2024 | 2,960.00 | 3,230.00 | 2,908.00 | 3,225.00 | 3,225.00 | 2,602,900 |
| Feb 26, 2024 | 2,693.00 | 2,808.00 | 2,644.00 | 2,766.00 | 2,766.00 | 1,395,900 |
| Feb 22, 2024 | 2,579.00 | 2,621.00 | 2,503.00 | 2,595.00 | 2,595.00 | 778,700 |
| Feb 21, 2024 | 2,508.00 | 2,542.00 | 2,415.00 | 2,534.00 | 2,534.00 | 1,073,000 |
| Feb 20, 2024 | 2,636.00 | 2,699.00 | 2,544.00 | 2,552.00 | 2,552.00 | 552,600 |
| Feb 19, 2024 | 2,630.00 | 2,655.00 | 2,587.00 | 2,636.00 | 2,636.00 | 647,800 |
| Feb 16, 2024 | 2,530.00 | 2,687.00 | 2,475.00 | 2,672.00 | 2,672.00 | 1,299,900 |
| Feb 15, 2024 | 2,657.00 | 2,719.00 | 2,490.00 | 2,534.00 | 2,534.00 | 1,921,100 |
| Feb 14, 2024 | 2,750.00 | 2,809.00 | 2,694.00 | 2,707.00 | 2,707.00 | 767,300 |
| Feb 13, 2024 | 2,761.00 | 2,825.00 | 2,740.00 | 2,785.00 | 2,785.00 | 437,800 |
| Feb 9, 2024 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | 21,300 |
| Feb 8, 2024 | 2,726.00 | 2,778.00 | 2,690.00 | 2,749.00 | 2,749.00 | 266,800 |
| Feb 7, 2024 | 2,735.00 | 2,735.00 | 2,681.00 | 2,725.00 | 2,725.00 | 267,100 |
| Feb 6, 2024 | 2,709.00 | 2,790.00 | 2,675.00 | 2,733.00 | 2,733.00 | 452,200 |
| Feb 5, 2024 | 2,750.00 | 2,761.00 | 2,697.00 | 2,710.00 | 2,710.00 | 705,000 |
| Feb 2, 2024 | 2,780.00 | 2,837.00 | 2,752.00 | 2,755.00 | 2,755.00 | 457,900 |
| Feb 1, 2024 | 2,767.00 | 2,792.00 | 2,692.00 | 2,756.00 | 2,756.00 | 1,026,100 |
| Jan 31, 2024 | 2,791.00 | 2,818.00 | 2,747.00 | 2,817.00 | 2,817.00 | 564,300 |
| Jan 30, 2024 | 2,851.00 | 2,885.00 | 2,798.00 | 2,841.00 | 2,841.00 | 419,100 |
| Jan 29, 2024 | 2,900.00 | 2,900.00 | 2,820.00 | 2,829.00 | 2,829.00 | 498,200 |
| Jan 26, 2024 | 2,910.00 | 3,010.00 | 2,882.00 | 2,916.00 | 2,916.00 | 442,000 |
| Jan 25, 2024 | 2,877.00 | 2,939.00 | 2,824.00 | 2,928.00 | 2,928.00 | 413,200 |
| Jan 24, 2024 | 2,900.00 | 2,936.00 | 2,878.00 | 2,898.00 | 2,898.00 | 273,400 |
| Jan 23, 2024 | 2,916.00 | 2,949.00 | 2,870.00 | 2,910.00 | 2,910.00 | 499,100 |
| Jan 22, 2024 | 2,878.00 | 2,914.00 | 2,838.00 | 2,881.00 | 2,881.00 | 502,700 |
| Jan 19, 2024 | 2,815.00 | 2,873.00 | 2,785.00 | 2,828.00 | 2,828.00 | 490,500 |
| Jan 18, 2024 | 2,848.00 | 2,881.00 | 2,759.00 | 2,775.00 | 2,775.00 | 599,100 |
| Jan 17, 2024 | 2,980.00 | 2,996.00 | 2,851.00 | 2,863.00 | 2,863.00 | 628,300 |
| Jan 16, 2024 | 2,925.00 | 3,135.00 | 2,900.00 | 2,997.00 | 2,997.00 | 585,600 |
| Jan 15, 2024 | 2,925.00 | 2,945.00 | 2,900.00 | 2,913.00 | 2,913.00 | 109,400 |
| Jan 12, 2024 | 2,906.00 | 2,934.00 | 2,828.00 | 2,915.00 | 2,915.00 | 573,700 |
| Jan 11, 2024 | 2,950.00 | 2,950.00 | 2,867.00 | 2,881.00 | 2,881.00 | 442,600 |
| Jan 10, 2024 | 2,869.00 | 2,946.00 | 2,853.00 | 2,910.00 | 2,910.00 | 369,000 |
Related Tickers
GREAT.ST Greater Than AB
28.50
-5.32%
AGILC.CO Agillic A/S
8.90
-0.56%
2RS0.F Minehub Technologies Inc.
0.2850
+6.74%
3983.T oRo Co., Ltd.
2,396.00
+1.78%
MODEL.ST Modelon AB
13.50
+7.14%
TWL.NZ Trade Window Holdings Limited
0.2000
-2.44%
4443.T Sansan, Inc.
2,445.00
+11.19%
SJJ.DE Serviceware SE
12.80
+1.59%
LOYAL.ST Loyal Solutions A/S
8.15
+0.62%
KONSOL.CO Konsolidator A/S
3.5400
-2.75%