As of 10:18:07 AM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| Dec 5, 2024 | 4,555.00 | 4,558.00 | 4,477.00 | 4,491.00 | 4,491.00 | 412,500 |
| Dec 4, 2024 | 4,581.00 | 4,581.00 | 4,392.00 | 4,514.00 | 4,514.00 | 2,844,600 |
| Dec 3, 2024 | 4,650.00 | 4,693.00 | 4,640.00 | 4,679.00 | 4,679.00 | 1,131,700 |
| Dec 2, 2024 | 4,680.00 | 4,716.00 | 4,612.00 | 4,641.00 | 4,641.00 | 923,400 |
| Nov 29, 2024 | 4,633.00 | 4,698.00 | 4,622.00 | 4,670.00 | 4,670.00 | 911,300 |
| Nov 28, 2024 | 4,615.00 | 4,664.00 | 4,593.00 | 4,662.00 | 4,662.00 | 911,400 |
| Nov 27, 2024 | 4,608.00 | 4,638.00 | 4,600.00 | 4,618.00 | 4,618.00 | 869,400 |
| Nov 26, 2024 | 4,675.00 | 4,690.00 | 4,562.00 | 4,619.00 | 4,619.00 | 1,600,300 |
| Nov 25, 2024 | 4,665.00 | 4,708.00 | 4,636.00 | 4,653.00 | 4,653.00 | 1,698,700 |
| Nov 22, 2024 | 4,634.00 | 4,690.00 | 4,624.00 | 4,650.00 | 4,650.00 | 1,342,900 |
| Nov 21, 2024 | 4,635.00 | 4,678.00 | 4,618.00 | 4,619.00 | 4,619.00 | 1,717,000 |
| Nov 20, 2024 | 4,720.00 | 4,745.00 | 4,630.00 | 4,645.00 | 4,645.00 | 1,946,800 |
| Nov 19, 2024 | 4,826.00 | 4,857.00 | 4,750.00 | 4,750.00 | 4,750.00 | 1,804,100 |
| Nov 18, 2024 | 4,940.00 | 4,956.00 | 4,772.00 | 4,784.00 | 4,784.00 | 2,874,000 |
| Nov 15, 2024 | 5,080.00 | 5,100.00 | 5,029.00 | 5,029.00 | 5,029.00 | 1,850,600 |
| Nov 14, 2024 | 5,077.00 | 5,088.00 | 4,939.00 | 4,957.00 | 4,957.00 | 1,840,000 |
| Nov 13, 2024 | 5,055.00 | 5,123.00 | 5,030.00 | 5,058.00 | 5,058.00 | 1,631,200 |
| Nov 12, 2024 | 5,090.00 | 5,190.00 | 5,058.00 | 5,069.00 | 5,069.00 | 1,588,100 |
| Nov 11, 2024 | 5,100.00 | 5,108.00 | 4,983.00 | 5,062.00 | 5,062.00 | 2,218,100 |
| Nov 8, 2024 | 5,094.00 | 5,208.00 | 5,047.00 | 5,076.00 | 5,076.00 | 2,678,200 |
| Nov 7, 2024 | 5,074.00 | 5,129.00 | 5,026.00 | 5,047.00 | 5,047.00 | 1,445,700 |
| Nov 6, 2024 | 5,060.00 | 5,103.00 | 5,033.00 | 5,058.00 | 5,058.00 | 1,326,800 |
| Nov 5, 2024 | 5,070.00 | 5,078.00 | 5,031.00 | 5,054.00 | 5,054.00 | 1,379,500 |
| Nov 1, 2024 | 5,098.00 | 5,113.00 | 5,063.00 | 5,075.00 | 5,075.00 | 1,372,300 |
| Oct 31, 2024 | 5,199.00 | 5,220.00 | 5,155.00 | 5,178.00 | 5,178.00 | 1,163,600 |
| Oct 30, 2024 | 5,230.00 | 5,265.00 | 5,208.00 | 5,208.00 | 5,208.00 | 3,027,400 |
| Oct 29, 2024 | 5,214.00 | 5,274.00 | 5,183.00 | 5,229.00 | 5,229.00 | 960,900 |
| Oct 28, 2024 | 5,145.00 | 5,210.00 | 5,117.00 | 5,184.00 | 5,184.00 | 856,900 |
| Oct 25, 2024 | 5,156.00 | 5,157.00 | 5,088.00 | 5,152.00 | 5,152.00 | 740,200 |
| Oct 24, 2024 | 5,093.00 | 5,163.00 | 5,088.00 | 5,141.00 | 5,141.00 | 1,128,800 |
| Oct 23, 2024 | 5,170.00 | 5,187.00 | 5,109.00 | 5,109.00 | 5,109.00 | 930,900 |
| Oct 22, 2024 | 5,225.00 | 5,226.00 | 5,145.00 | 5,169.00 | 5,169.00 | 1,174,300 |
| Oct 21, 2024 | 5,274.00 | 5,300.00 | 5,237.00 | 5,263.00 | 5,263.00 | 959,200 |
| Oct 18, 2024 | 5,310.00 | 5,377.00 | 5,303.00 | 5,328.00 | 5,328.00 | 913,500 |
| Oct 17, 2024 | 5,330.00 | 5,342.00 | 5,279.00 | 5,279.00 | 5,279.00 | 979,200 |
| Oct 16, 2024 | 5,362.00 | 5,370.00 | 5,278.00 | 5,316.00 | 5,316.00 | 1,491,200 |
| Oct 15, 2024 | 5,525.00 | 5,548.00 | 5,433.00 | 5,433.00 | 5,433.00 | 1,016,800 |
| Oct 11, 2024 | 5,543.00 | 5,550.00 | 5,461.00 | 5,479.00 | 5,479.00 | 1,446,700 |
| Oct 10, 2024 | 5,500.00 | 5,618.00 | 5,483.00 | 5,553.00 | 5,553.00 | 1,523,200 |
| Oct 9, 2024 | 5,533.00 | 5,594.00 | 5,446.00 | 5,491.00 | 5,491.00 | 1,699,800 |
| Oct 8, 2024 | 5,477.00 | 5,522.00 | 5,464.00 | 5,486.00 | 5,486.00 | 1,447,500 |
| Oct 7, 2024 | 5,548.00 | 5,577.00 | 5,511.00 | 5,538.00 | 5,538.00 | 1,385,500 |
| Oct 4, 2024 | 5,475.00 | 5,521.00 | 5,460.00 | 5,497.00 | 5,497.00 | 1,176,400 |
| Oct 3, 2024 | 5,505.00 | 5,567.00 | 5,463.00 | 5,546.00 | 5,546.00 | 1,530,800 |
| Oct 2, 2024 | 5,372.00 | 5,487.00 | 5,362.00 | 5,477.00 | 5,477.00 | 1,316,100 |
| Oct 1, 2024 | 5,397.00 | 5,424.00 | 5,346.00 | 5,398.00 | 5,398.00 | 1,080,100 |
| Sep 30, 2024 | 5,366.00 | 5,400.00 | 5,300.00 | 5,345.00 | 5,345.00 | 1,530,200 |
| Sep 27, 2024 | 80.00 Dividend | |||||
| Sep 27, 2024 | 5,500.00 | 5,584.00 | 5,472.00 | 5,525.00 | 5,525.00 | 1,345,100 |
| Sep 26, 2024 | 5,512.00 | 5,581.00 | 5,502.00 | 5,556.00 | 5,476.00 | 1,741,400 |
| Sep 25, 2024 | 5,560.00 | 5,597.00 | 5,506.00 | 5,510.00 | 5,430.66 | 1,397,500 |
| Sep 24, 2024 | 5,680.00 | 5,702.00 | 5,587.00 | 5,587.00 | 5,506.55 | 1,817,200 |
| Sep 20, 2024 | 5,836.00 | 5,856.00 | 5,751.00 | 5,753.00 | 5,670.16 | 1,103,800 |
| Sep 19, 2024 | 5,720.00 | 5,823.00 | 5,720.00 | 5,756.00 | 5,673.12 | 828,600 |
| Sep 18, 2024 | 5,672.00 | 5,729.00 | 5,588.00 | 5,627.00 | 5,545.98 | 800,300 |
| Sep 17, 2024 | 5,872.00 | 5,895.00 | 5,610.00 | 5,672.00 | 5,590.33 | 1,266,100 |
| Sep 13, 2024 | 5,891.00 | 5,900.00 | 5,814.00 | 5,829.00 | 5,745.07 | 947,200 |
| Sep 12, 2024 | 5,870.00 | 5,945.00 | 5,834.00 | 5,869.00 | 5,784.49 | 1,036,800 |
| Sep 11, 2024 | 5,724.00 | 5,800.00 | 5,720.00 | 5,800.00 | 5,716.49 | 957,000 |
| Sep 10, 2024 | 5,797.00 | 5,846.00 | 5,710.00 | 5,718.00 | 5,635.67 | 919,400 |
| Sep 9, 2024 | 5,711.00 | 5,762.00 | 5,658.00 | 5,724.00 | 5,641.58 | 1,017,600 |
| Sep 6, 2024 | 5,852.00 | 5,885.00 | 5,766.00 | 5,809.00 | 5,725.36 | 1,196,700 |
| Sep 5, 2024 | 5,900.00 | 5,988.00 | 5,850.00 | 5,868.00 | 5,783.51 | 996,100 |
| Sep 4, 2024 | 5,948.00 | 6,004.00 | 5,927.00 | 5,989.00 | 5,902.77 | 1,049,900 |
| Sep 3, 2024 | 5,953.00 | 6,086.00 | 5,951.00 | 6,067.00 | 5,979.64 | 728,100 |
| Sep 2, 2024 | 6,080.00 | 6,094.00 | 5,981.00 | 6,022.00 | 5,935.29 | 991,400 |
| Aug 30, 2024 | 6,101.00 | 6,142.00 | 6,085.00 | 6,119.00 | 6,030.89 | 1,207,900 |
| Aug 29, 2024 | 6,118.00 | 6,146.00 | 6,063.00 | 6,113.00 | 6,024.98 | 909,700 |
| Aug 28, 2024 | 6,053.00 | 6,124.00 | 6,008.00 | 6,118.00 | 6,029.91 | 838,500 |
| Aug 27, 2024 | 6,001.00 | 6,072.00 | 5,976.00 | 6,053.00 | 5,965.84 | 877,500 |
| Aug 26, 2024 | 6,107.00 | 6,110.00 | 5,990.00 | 6,024.00 | 5,937.26 | 1,084,500 |
| Aug 23, 2024 | 6,219.00 | 6,271.00 | 6,118.00 | 6,167.00 | 6,078.20 | 1,144,900 |
| Aug 22, 2024 | 5,952.00 | 6,237.00 | 5,952.00 | 6,183.00 | 6,093.97 | 2,095,800 |
| Aug 21, 2024 | 5,910.00 | 6,026.00 | 5,907.00 | 5,937.00 | 5,851.51 | 1,093,000 |
| Aug 20, 2024 | 5,921.00 | 5,957.00 | 5,875.00 | 5,910.00 | 5,824.90 | 1,067,400 |
| Aug 19, 2024 | 6,013.00 | 6,034.00 | 5,857.00 | 5,878.00 | 5,793.36 | 1,282,300 |
| Aug 16, 2024 | 5,890.00 | 6,000.00 | 5,877.00 | 6,000.00 | 5,913.61 | 1,208,400 |
| Aug 15, 2024 | 5,764.00 | 5,836.00 | 5,750.00 | 5,834.00 | 5,750.00 | 950,000 |
| Aug 14, 2024 | 5,740.00 | 5,768.00 | 5,676.00 | 5,759.00 | 5,676.08 | 1,165,300 |
| Aug 13, 2024 | 5,491.00 | 5,675.00 | 5,491.00 | 5,675.00 | 5,593.29 | 1,337,100 |
| Aug 9, 2024 | 5,523.00 | 5,631.00 | 5,469.00 | 5,570.00 | 5,489.80 | 1,571,700 |
| Aug 8, 2024 | 5,460.00 | 5,570.00 | 5,392.00 | 5,511.00 | 5,431.65 | 1,255,900 |
| Aug 7, 2024 | 5,189.00 | 5,602.00 | 5,180.00 | 5,541.00 | 5,461.22 | 1,843,200 |
| Aug 6, 2024 | 5,167.00 | 5,264.00 | 5,017.00 | 5,247.00 | 5,171.45 | 3,003,000 |
| Aug 5, 2024 | 5,358.00 | 5,441.00 | 4,986.00 | 5,009.00 | 4,936.88 | 3,093,700 |
| Aug 2, 2024 | 5,620.00 | 5,631.00 | 5,457.00 | 5,473.00 | 5,394.19 | 3,592,900 |
| Aug 1, 2024 | 5,840.00 | 5,840.00 | 5,695.00 | 5,720.00 | 5,637.64 | 2,115,900 |
| Jul 31, 2024 | 5,807.00 | 5,817.00 | 5,685.00 | 5,760.00 | 5,677.06 | 3,187,500 |
| Jul 30, 2024 | 5,727.00 | 5,871.00 | 5,705.00 | 5,870.00 | 5,785.48 | 2,862,500 |
| Jul 29, 2024 | 5,900.00 | 5,963.00 | 5,701.00 | 5,768.00 | 5,684.95 | 6,801,100 |
| Jul 26, 2024 | 6,652.00 | 6,763.00 | 6,618.00 | 6,628.00 | 6,532.56 | 1,382,900 |
| Jul 25, 2024 | 6,586.00 | 6,648.00 | 6,562.00 | 6,599.00 | 6,503.98 | 1,426,400 |
| Jul 24, 2024 | 6,556.00 | 6,626.00 | 6,512.00 | 6,536.00 | 6,441.89 | 816,700 |
| Jul 23, 2024 | 6,528.00 | 6,598.00 | 6,525.00 | 6,586.00 | 6,491.17 | 664,500 |
| Jul 22, 2024 | 6,600.00 | 6,610.00 | 6,504.00 | 6,575.00 | 6,480.33 | 881,300 |
| Jul 19, 2024 | 6,699.00 | 6,701.00 | 6,561.00 | 6,604.00 | 6,508.91 | 1,253,300 |
| Jul 18, 2024 | 6,585.00 | 6,792.00 | 6,571.00 | 6,699.00 | 6,602.54 | 1,245,200 |
| Jul 17, 2024 | 6,549.00 | 6,672.00 | 6,540.00 | 6,632.00 | 6,536.51 | 1,427,400 |
| Jul 16, 2024 | 6,800.00 | 6,805.00 | 6,550.00 | 6,550.00 | 6,455.69 | 2,335,600 |
| Jul 12, 2024 | 6,868.00 | 6,958.00 | 6,848.00 | 6,958.00 | 6,857.81 | 1,980,900 |
| Jul 11, 2024 | 6,700.00 | 6,935.00 | 6,700.00 | 6,926.00 | 6,826.27 | 1,787,800 |
| Jul 10, 2024 | 6,610.00 | 6,634.00 | 6,556.00 | 6,634.00 | 6,538.48 | 845,500 |
| Jul 9, 2024 | 6,511.00 | 6,645.00 | 6,500.00 | 6,613.00 | 6,517.78 | 1,248,400 |
| Jul 8, 2024 | 6,485.00 | 6,539.00 | 6,476.00 | 6,502.00 | 6,408.38 | 781,300 |
| Jul 5, 2024 | 6,370.00 | 6,483.00 | 6,368.00 | 6,478.00 | 6,384.72 | 932,900 |
| Jul 4, 2024 | 6,370.00 | 6,473.00 | 6,333.00 | 6,373.00 | 6,281.24 | 2,118,800 |
| Jul 3, 2024 | 6,571.00 | 6,658.00 | 6,495.00 | 6,560.00 | 6,465.54 | 1,834,500 |
| Jul 2, 2024 | 6,660.00 | 6,680.00 | 6,524.00 | 6,626.00 | 6,530.59 | 1,464,500 |
| Jul 1, 2024 | 6,640.00 | 6,690.00 | 6,587.00 | 6,680.00 | 6,583.82 | 947,800 |
| Jun 28, 2024 | 6,630.00 | 6,680.00 | 6,581.00 | 6,592.00 | 6,497.08 | 1,069,700 |
| Jun 27, 2024 | 6,555.00 | 6,646.00 | 6,535.00 | 6,629.00 | 6,533.55 | 970,000 |
| Jun 26, 2024 | 6,697.00 | 6,736.00 | 6,619.00 | 6,627.00 | 6,531.58 | 1,477,500 |
| Jun 25, 2024 | 6,450.00 | 6,632.00 | 6,417.00 | 6,632.00 | 6,536.51 | 1,223,700 |
| Jun 24, 2024 | 6,403.00 | 6,489.00 | 6,369.00 | 6,489.00 | 6,395.57 | 808,200 |
| Jun 21, 2024 | 6,254.00 | 6,388.00 | 6,254.00 | 6,361.00 | 6,269.41 | 1,250,800 |
| Jun 20, 2024 | 6,349.00 | 6,399.00 | 6,252.00 | 6,286.00 | 6,195.49 | 850,600 |
| Jun 19, 2024 | 6,267.00 | 6,359.00 | 6,263.00 | 6,349.00 | 6,257.58 | 909,600 |
| Jun 18, 2024 | 6,356.00 | 6,389.00 | 6,267.00 | 6,295.00 | 6,204.36 | 955,500 |
| Jun 17, 2024 | 6,260.00 | 6,375.00 | 6,230.00 | 6,375.00 | 6,283.21 | 1,078,200 |
| Jun 14, 2024 | 6,310.00 | 6,339.00 | 6,220.00 | 6,256.00 | 6,165.92 | 2,535,100 |
| Jun 13, 2024 | 6,590.00 | 6,616.00 | 6,341.00 | 6,410.00 | 6,317.70 | 1,660,400 |
| Jun 12, 2024 | 6,520.00 | 6,602.00 | 6,509.00 | 6,583.00 | 6,488.21 | 1,142,200 |
| Jun 11, 2024 | 6,665.00 | 6,705.00 | 6,527.00 | 6,649.00 | 6,553.26 | 2,969,200 |
| Jun 10, 2024 | 6,726.00 | 6,929.00 | 6,712.00 | 6,872.00 | 6,773.05 | 893,600 |
| Jun 7, 2024 | 6,811.00 | 6,837.00 | 6,759.00 | 6,768.00 | 6,670.55 | 1,146,200 |
| Jun 6, 2024 | 7,060.00 | 7,096.00 | 6,848.00 | 6,882.00 | 6,782.91 | 1,641,700 |
| Jun 5, 2024 | 7,000.00 | 7,110.00 | 6,998.00 | 7,080.00 | 6,978.06 | 2,006,600 |
| Jun 4, 2024 | 6,767.00 | 6,965.00 | 6,767.00 | 6,965.00 | 6,864.71 | 1,438,100 |
| Jun 3, 2024 | 6,790.00 | 6,825.00 | 6,733.00 | 6,819.00 | 6,720.81 | 910,300 |
| May 31, 2024 | 6,680.00 | 6,762.00 | 6,656.00 | 6,753.00 | 6,655.76 | 1,967,300 |
| May 30, 2024 | 6,598.00 | 6,628.00 | 6,432.00 | 6,575.00 | 6,480.33 | 1,299,700 |
| May 29, 2024 | 6,707.00 | 6,750.00 | 6,665.00 | 6,666.00 | 6,570.02 | 879,300 |
| May 28, 2024 | 6,800.00 | 6,830.00 | 6,710.00 | 6,735.00 | 6,638.02 | 860,300 |
| May 27, 2024 | 6,811.00 | 6,825.00 | 6,686.00 | 6,781.00 | 6,683.36 | 875,500 |
| May 24, 2024 | 6,649.00 | 6,764.00 | 6,624.00 | 6,764.00 | 6,666.61 | 1,129,600 |
| May 23, 2024 | 6,609.00 | 6,657.00 | 6,530.00 | 6,640.00 | 6,544.39 | 1,130,200 |
| May 22, 2024 | 6,639.00 | 6,707.00 | 6,575.00 | 6,593.00 | 6,498.07 | 933,000 |
| May 21, 2024 | 6,630.00 | 6,669.00 | 6,540.00 | 6,639.00 | 6,543.41 | 1,202,100 |
| May 20, 2024 | 6,693.00 | 6,712.00 | 6,620.00 | 6,655.00 | 6,559.18 | 1,468,900 |
| May 17, 2024 | 6,793.00 | 6,801.00 | 6,646.00 | 6,779.00 | 6,681.39 | 1,426,000 |
| May 16, 2024 | 6,940.00 | 7,077.00 | 6,828.00 | 6,866.00 | 6,767.14 | 2,516,400 |
| May 15, 2024 | 6,850.00 | 6,974.00 | 6,684.00 | 6,864.00 | 6,765.17 | 3,523,300 |
| May 14, 2024 | 6,793.00 | 6,886.00 | 6,749.00 | 6,847.00 | 6,748.41 | 1,234,200 |
| May 13, 2024 | 6,775.00 | 6,786.00 | 6,699.00 | 6,764.00 | 6,666.61 | 985,000 |
| May 10, 2024 | 6,730.00 | 6,807.00 | 6,703.00 | 6,793.00 | 6,695.19 | 1,269,100 |
| May 9, 2024 | 6,640.00 | 6,761.00 | 6,640.00 | 6,689.00 | 6,592.69 | 1,424,900 |
| May 8, 2024 | 6,557.00 | 6,648.00 | 6,525.00 | 6,610.00 | 6,514.82 | 1,097,400 |
| May 7, 2024 | 6,600.00 | 6,621.00 | 6,515.00 | 6,595.00 | 6,500.04 | 1,653,700 |
| May 2, 2024 | 6,540.00 | 6,554.00 | 6,472.00 | 6,545.00 | 6,450.76 | 995,400 |
| May 1, 2024 | 6,472.00 | 6,607.00 | 6,411.00 | 6,549.00 | 6,454.70 | 1,404,000 |
| Apr 30, 2024 | 6,309.00 | 6,515.00 | 6,267.00 | 6,502.00 | 6,408.38 | 2,085,800 |
| Apr 26, 2024 | 6,200.00 | 6,248.00 | 6,136.00 | 6,240.00 | 6,150.15 | 1,179,200 |
| Apr 25, 2024 | 6,250.00 | 6,333.00 | 6,176.00 | 6,259.00 | 6,168.88 | 2,587,700 |
| Apr 24, 2024 | 6,117.00 | 6,173.00 | 6,047.00 | 6,089.00 | 6,001.33 | 1,168,700 |
| Apr 23, 2024 | 6,150.00 | 6,160.00 | 6,043.00 | 6,090.00 | 6,002.31 | 641,600 |
| Apr 22, 2024 | 5,969.00 | 6,098.00 | 5,923.00 | 6,092.00 | 6,004.28 | 1,002,400 |
| Apr 19, 2024 | 5,800.00 | 5,920.00 | 5,795.00 | 5,901.00 | 5,816.03 | 1,410,700 |
| Apr 18, 2024 | 5,875.00 | 5,913.00 | 5,811.00 | 5,824.00 | 5,740.14 | 1,118,500 |
| Apr 17, 2024 | 6,037.00 | 6,040.00 | 5,901.00 | 5,904.00 | 5,818.99 | 1,041,800 |
| Apr 16, 2024 | 5,950.00 | 6,052.00 | 5,928.00 | 6,052.00 | 5,964.86 | 797,900 |
| Apr 15, 2024 | 5,971.00 | 6,026.00 | 5,928.00 | 6,012.00 | 5,925.43 | 648,000 |
| Apr 12, 2024 | 6,023.00 | 6,045.00 | 5,971.00 | 6,041.00 | 5,954.02 | 776,900 |
| Apr 11, 2024 | 5,950.00 | 6,004.00 | 5,923.00 | 5,969.00 | 5,883.05 | 754,600 |
| Apr 10, 2024 | 6,106.00 | 6,130.00 | 6,018.00 | 6,018.00 | 5,931.35 | 622,900 |
| Apr 9, 2024 | 6,143.00 | 6,143.00 | 6,066.00 | 6,130.00 | 6,041.73 | 765,600 |
| Apr 8, 2024 | 6,140.00 | 6,185.00 | 6,068.00 | 6,119.00 | 6,030.89 | 787,000 |
| Apr 5, 2024 | 6,013.00 | 6,104.00 | 5,985.00 | 6,104.00 | 6,016.11 | 894,500 |
| Apr 4, 2024 | 6,017.00 | 6,094.00 | 5,997.00 | 6,046.00 | 5,958.94 | 1,109,400 |
| Apr 3, 2024 | 6,050.00 | 6,050.00 | 5,885.00 | 5,940.00 | 5,854.47 | 1,885,100 |
| Apr 2, 2024 | 6,102.00 | 6,128.00 | 6,047.00 | 6,090.00 | 6,002.31 | 1,115,900 |
| Apr 1, 2024 | 6,250.00 | 6,283.00 | 6,079.00 | 6,079.00 | 5,991.47 | 1,099,500 |
| Mar 29, 2024 | 6,250.00 | 6,267.00 | 6,209.00 | 6,210.00 | 6,120.58 | 385,100 |
| Mar 28, 2024 | 80.00 Dividend | |||||
| Mar 28, 2024 | 6,345.00 | 6,350.00 | 6,221.00 | 6,231.00 | 6,141.28 | 1,040,200 |
| Mar 27, 2024 | 6,401.00 | 6,426.00 | 6,312.00 | 6,400.00 | 6,229.00 | 1,230,900 |
| Mar 26, 2024 | 6,280.00 | 6,374.00 | 6,237.00 | 6,355.00 | 6,185.20 | 998,900 |
| Mar 25, 2024 | 6,310.00 | 6,328.00 | 6,241.00 | 6,297.00 | 6,128.75 | 1,395,800 |
| Mar 22, 2024 | 6,413.00 | 6,441.00 | 6,341.00 | 6,376.00 | 6,205.64 | 949,300 |
| Mar 21, 2024 | 6,380.00 | 6,415.00 | 6,335.00 | 6,401.00 | 6,229.97 | 1,038,800 |
| Mar 19, 2024 | 6,388.00 | 6,397.00 | 6,265.00 | 6,330.00 | 6,160.87 | 1,349,200 |
| Mar 18, 2024 | 6,380.00 | 6,468.00 | 6,351.00 | 6,447.00 | 6,274.74 | 1,175,700 |
| Mar 15, 2024 | 6,227.00 | 6,331.00 | 6,185.00 | 6,307.00 | 6,138.48 | 1,181,600 |
| Mar 14, 2024 | 6,398.00 | 6,398.00 | 6,221.00 | 6,248.00 | 6,081.06 | 1,605,500 |
| Mar 13, 2024 | 6,449.00 | 6,549.00 | 6,432.00 | 6,488.00 | 6,314.65 | 1,638,600 |
| Mar 12, 2024 | 6,385.00 | 6,486.00 | 6,307.00 | 6,476.00 | 6,302.97 | 1,482,700 |
| Mar 11, 2024 | 6,383.00 | 6,522.00 | 6,312.00 | 6,372.00 | 6,201.75 | 2,730,200 |
| Mar 8, 2024 | 6,170.00 | 6,383.00 | 6,124.00 | 6,300.00 | 6,131.67 | 3,246,900 |
| Mar 7, 2024 | 6,100.00 | 6,137.00 | 6,031.00 | 6,070.00 | 5,907.82 | 2,069,900 |
| Mar 6, 2024 | 6,095.00 | 6,141.00 | 6,055.00 | 6,092.00 | 5,929.23 | 1,419,700 |
| Mar 5, 2024 | 6,180.00 | 6,199.00 | 6,068.00 | 6,094.00 | 5,931.18 | 1,785,800 |
| Mar 4, 2024 | 6,248.00 | 6,288.00 | 6,191.00 | 6,240.00 | 6,073.27 | 1,209,800 |
| Mar 1, 2024 | 6,253.00 | 6,328.00 | 6,211.00 | 6,211.00 | 6,045.05 | 1,329,900 |
| Feb 29, 2024 | 6,281.00 | 6,290.00 | 6,213.00 | 6,254.00 | 6,086.90 | 1,387,200 |
| Feb 28, 2024 | 6,200.00 | 6,369.00 | 6,192.00 | 6,316.00 | 6,147.24 | 1,584,800 |
| Feb 27, 2024 | 6,219.00 | 6,267.00 | 6,186.00 | 6,242.00 | 6,075.22 | 1,246,800 |
| Feb 26, 2024 | 6,141.00 | 6,283.00 | 6,140.00 | 6,239.00 | 6,072.30 | 1,465,300 |
| Feb 22, 2024 | 6,170.00 | 6,190.00 | 6,131.00 | 6,159.00 | 5,994.44 | 1,534,500 |
| Feb 21, 2024 | 6,268.00 | 6,272.00 | 6,166.00 | 6,198.00 | 6,032.40 | 1,541,900 |
| Feb 20, 2024 | 6,265.00 | 6,309.00 | 6,241.00 | 6,268.00 | 6,100.53 | 1,312,500 |
| Feb 19, 2024 | 6,414.00 | 6,420.00 | 6,277.00 | 6,297.00 | 6,128.75 | 1,229,100 |
| Feb 16, 2024 | 6,360.00 | 6,469.00 | 6,336.00 | 6,427.00 | 6,255.28 | 1,519,000 |
| Feb 15, 2024 | 6,494.00 | 6,521.00 | 6,262.00 | 6,300.00 | 6,131.67 | 2,284,900 |
| Feb 14, 2024 | 6,662.00 | 6,667.00 | 6,492.00 | 6,554.00 | 6,378.88 | 1,459,100 |
| Feb 13, 2024 | 6,600.00 | 6,694.00 | 6,566.00 | 6,686.00 | 6,507.36 | 1,701,500 |
| Feb 9, 2024 | 6,538.00 | 6,629.00 | 6,494.00 | 6,606.00 | 6,429.50 | 1,725,300 |
| Feb 8, 2024 | 6,501.00 | 6,528.00 | 6,381.00 | 6,502.00 | 6,328.27 | 1,759,600 |
| Feb 7, 2024 | 6,379.00 | 6,595.00 | 6,374.00 | 6,521.00 | 6,346.77 | 2,541,000 |
| Feb 6, 2024 | 6,855.00 | 6,862.00 | 6,474.00 | 6,479.00 | 6,305.89 | 4,418,800 |
| Feb 5, 2024 | 6,813.00 | 6,856.00 | 6,750.00 | 6,828.00 | 6,645.56 | 1,398,600 |
| Feb 2, 2024 | 6,940.00 | 6,953.00 | 6,791.00 | 6,800.00 | 6,618.31 | 1,904,500 |
| Feb 1, 2024 | 6,970.00 | 6,999.00 | 6,915.00 | 6,934.00 | 6,748.73 | 1,356,900 |
| Jan 31, 2024 | 6,993.00 | 7,030.00 | 6,937.00 | 6,998.00 | 6,811.02 | 1,498,800 |
| Jan 30, 2024 | 7,091.00 | 7,151.00 | 7,019.00 | 7,019.00 | 6,831.46 | 1,306,400 |
| Jan 29, 2024 | 7,011.00 | 7,090.00 | 6,994.00 | 7,041.00 | 6,852.87 | 1,125,500 |
| Jan 26, 2024 | 6,988.00 | 7,034.00 | 6,947.00 | 6,955.00 | 6,769.17 | 1,026,000 |
| Jan 25, 2024 | 6,997.00 | 7,036.00 | 6,897.00 | 6,951.00 | 6,765.28 | 1,303,900 |
| Jan 24, 2024 | 6,993.00 | 7,038.00 | 6,961.00 | 7,015.00 | 6,827.57 | 1,255,000 |
| Jan 23, 2024 | 7,056.00 | 7,117.00 | 6,997.00 | 7,011.00 | 6,823.67 | 1,378,900 |
| Jan 22, 2024 | 7,000.00 | 7,039.00 | 6,971.00 | 7,009.00 | 6,821.73 | 1,670,200 |
| Jan 19, 2024 | 7,092.00 | 7,130.00 | 6,991.00 | 7,017.00 | 6,829.51 | 1,959,900 |
| Jan 18, 2024 | 7,164.00 | 7,172.00 | 7,068.00 | 7,080.00 | 6,890.83 | 1,499,100 |
| Jan 17, 2024 | 7,400.00 | 7,428.00 | 7,190.00 | 7,200.00 | 7,007.62 | 2,036,200 |
| Jan 16, 2024 | 7,473.00 | 7,552.00 | 7,426.00 | 7,431.00 | 7,232.45 | 787,200 |
| Jan 15, 2024 | 7,473.00 | 7,522.00 | 7,466.00 | 7,505.00 | 7,304.47 | 186,900 |
| Jan 12, 2024 | 7,818.00 | 7,818.00 | 7,444.00 | 7,479.00 | 7,279.17 | 2,327,200 |
| Jan 11, 2024 | 7,585.00 | 7,691.00 | 7,583.00 | 7,671.00 | 7,466.04 | 1,585,100 |
| Jan 10, 2024 | 7,401.00 | 7,618.00 | 7,395.00 | 7,574.00 | 7,371.63 | 2,753,300 |
| Jan 9, 2024 | 7,288.00 | 7,297.00 | 7,209.00 | 7,265.00 | 7,070.89 | 1,155,300 |
| Jan 5, 2024 | 7,193.00 | 7,322.00 | 7,193.00 | 7,260.00 | 7,066.02 | 1,190,300 |
| Jan 4, 2024 | 7,099.00 | 7,183.00 | 7,006.00 | 7,183.00 | 6,991.08 | 1,179,700 |
| Dec 29, 2023 | 7,048.00 | 7,053.00 | 6,996.00 | 7,052.00 | 6,863.58 | 832,600 |
| Dec 28, 2023 | 7,000.00 | 7,057.00 | 6,970.00 | 7,048.00 | 6,859.69 | 787,400 |
| Dec 27, 2023 | 7,015.00 | 7,064.00 | 6,986.00 | 7,011.00 | 6,823.67 | 1,363,600 |
| Dec 26, 2023 | 7,002.00 | 7,043.00 | 6,997.00 | 7,015.00 | 6,827.57 | 743,700 |
| Dec 25, 2023 | 7,040.00 | 7,060.00 | 6,985.00 | 6,988.00 | 6,801.29 | 537,000 |
| Dec 22, 2023 | 6,965.00 | 7,033.00 | 6,961.00 | 6,983.00 | 6,796.42 | 903,500 |
| Dec 21, 2023 | 6,971.00 | 7,003.00 | 6,863.00 | 6,945.00 | 6,759.44 | 1,613,000 |
| Dec 20, 2023 | 7,170.00 | 7,280.00 | 7,070.00 | 7,070.00 | 6,881.10 | 1,513,500 |
| Dec 19, 2023 | 7,040.00 | 7,120.00 | 7,014.00 | 7,106.00 | 6,916.14 | 991,400 |
| Dec 18, 2023 | 7,150.00 | 7,179.00 | 7,096.00 | 7,103.00 | 6,913.22 | 1,021,100 |
| Dec 15, 2023 | 7,322.00 | 7,350.00 | 7,207.00 | 7,207.00 | 7,014.44 | 1,745,700 |
| Dec 14, 2023 | 7,456.00 | 7,531.00 | 7,314.00 | 7,376.00 | 7,178.92 | 1,443,600 |
| Dec 13, 2023 | 7,513.00 | 7,619.00 | 7,394.00 | 7,399.00 | 7,201.31 | 1,619,300 |
| Dec 12, 2023 | 7,609.00 | 7,648.00 | 7,491.00 | 7,564.00 | 7,361.90 | 1,544,100 |
| Dec 11, 2023 | 7,460.00 | 7,578.00 | 7,436.00 | 7,569.00 | 7,366.77 | 1,137,000 |
| Dec 8, 2023 | 7,435.00 | 7,435.00 | 7,325.00 | 7,421.00 | 7,222.72 | 1,581,800 |
| Dec 7, 2023 | 7,555.00 | 7,578.00 | 7,445.00 | 7,462.00 | 7,262.62 | 1,294,300 |
| Dec 6, 2023 | 7,431.00 | 7,526.00 | 7,402.00 | 7,523.00 | 7,321.99 | 1,503,800 |
| Dec 5, 2023 | 7,517.00 | 7,517.00 | 7,421.00 | 7,426.00 | 7,227.59 | 1,255,800 |
Related Tickers
4507.T Shionogi & Co., Ltd.
2,171.50
+0.77%
4516.T Nippon Shinyaku Co., Ltd.
4,248.00
-0.42%
4506.T Sumitomo Pharma Co., Ltd.
559.00
+0.72%
PPGNz.XC
4502.T Takeda Pharmaceutical Company Limited
4,134.00
-0.02%
MYCO.CN Mydecine Innovations Group Inc.
0.0100
0.00%
ETRGF Entourage Health Corp.
0.0073
-1.35%
CRNO-B.ST Cereno Scientific AB (publ)
6.25
+2.38%
SOBI.ST Swedish Orphan Biovitrum AB (publ)
309.20
+1.64%
0QFP.IL Richter Gedeon Vegyészeti Gyár Nyilvánosan Muködo Rt.
5,040.00
0.00%